FINAL PRE-CLEARING PRICES AS OF 02/10/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD JUN23 10.0 10.0 10.0 10.0 ---- ---- 10 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 4GC Gold Enhanced Delivery Futures FEB23 ---- ---- ---- ---- 1817.0 -3.4 1820.4 MAR23 ---- ---- ---- ---- 1817.4 -3.4 1820.8 APR23 ---- ---- ---- ---- 1814.5 -3.4 1817.9 JUN23 ---- ---- ---- ---- 1807.1 -3.4 1810.5 AUG23 ---- ---- ---- ---- 1803.0 -3.4 1806.4 OCT23 ---- ---- ---- ---- 1798.9 -3.4 1802.3 DEC23 ---- ---- ---- ---- 1794.8 -3.4 1798.2 FEB24 ---- ---- ---- ---- 1792.7 -3.4 1796.1 APR24 ---- ---- ---- ---- 1787.7 -3.4 1791.1 JUN24 ---- ---- ---- ---- 1782.7 -3.4 1786.1 AUG24 ---- ---- ---- ---- 1778.6 -3.4 1782.0 OCT24 ---- ---- ---- ---- 1774.5 -3.4 1777.9 DEC24 ---- ---- ---- ---- 1770.7 -3.4 1774.1 JUN25 ---- ---- ---- ---- 1758.7 -3.4 1762.1 DEC25 ---- ---- ---- ---- 1746.7 -3.4 1750.1 JUN26 ---- ---- ---- ---- 1734.7 -3.4 1738.1 DEC26 ---- ---- ---- ---- 1726.7 -3.4 1730.1 JUN27 ---- ---- ---- ---- 1716.7 -3.4 1720.1 DEC27 ---- ---- ---- ---- 1706.7 -3.4 1710.1 JUN28 ---- ---- ---- ---- 1696.7 -3.4 1700.1 DEC28 ---- ---- ---- ---- 1686.7 -3.4 1690.1 AEP Aluminium European Premium Metal Bulletin (25mt-du FEB23 ---- ---- ---- ---- 218.11 -1.86 219.97 554 MAR23 ---- ---- ---- ---- 195.00 -30.00 225.00 926 APR23 ---- ---- ---- ---- 222.00 -3.00 225.00 863 MAY23 ---- ---- ---- ---- 221.00 -4.00 225.00 833 JUN23 ---- ---- ---- ---- 221.00 -4.00 225.00 835 JLY23 ---- ---- ---- ---- 220.00 -30.00 250.00 527 AUG23 ---- ---- ---- ---- 220.00 -30.00 250.00 522 SEP23 ---- ---- ---- ---- 220.00 -30.00 250.00 519 OCT23 ---- ---- ---- ---- 220.00 -30.00 250.00 542 NOV23 ---- ---- ---- ---- 250.00 UNCH 250.00 519 DEC23 ---- ---- ---- ---- 250.00 UNCH 250.00 561 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7201 ALA Alumina FOB Australia (Platts) Futures FEB23 ---- ---- ---- ---- 362.98 +1.35 361.63 100 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 ---- ---- ---- 2442.50A 2429.00 -58.50 2487.50 22 27 MAR23 2458.75 2458.75 2425.25 2455.00B 2442.50 -60.00 89 2502.50 139 348 APR23 2485.00 2506.75 2433.50A 2462.75A 2455.75 -58.00 1316 2513.75 901 1099 MAY23 2488.50 2488.50 2449.75 2458.00A 2466.00 -57.75 742 2523.75 646 741 JUN23 2522.75 2522.75 2460.00 2454.75A 2476.75 -57.25 132 2534.00 316 396 JLY23 2469.75 2469.75 2459.75 2455.00A 2477.00 -55.50 55 2532.50 21 12 AUG23 ---- ---- ---- ---- 2489.75 -56.00 2545.75 SEP23 ---- ---- ---- ---- 2503.75 -56.50 2560.25 OCT23 ---- ---- ---- ---- 2516.00 -57.00 2573.00 NOV23 ---- ---- ---- ---- 2530.75 -57.50 2588.25 DEC23 ---- ---- ---- 2519.50A 2536.25 -58.00 2594.25 10 JAN24 ---- ---- ---- ---- 2545.75 -58.25 2604.00 FEB24 ---- ---- ---- ---- 2556.75 -58.25 2615.00 MAR24 ---- ---- ---- ---- 2566.75 -58.50 2625.25 APR24 ---- ---- ---- ---- 2574.25 -58.50 2632.75 MAY24 ---- ---- ---- ---- 2581.00 -58.75 2639.75 JUN24 ---- ---- ---- ---- 2587.25 -59.00 2646.25 JLY24 ---- ---- ---- ---- 2596.25 -59.00 2655.25 AUG24 ---- ---- ---- ---- 2606.00 -59.25 2665.25 SEP24 ---- ---- ---- ---- 2615.00 -59.25 2674.25 OCT24 ---- ---- ---- ---- 2622.75 -59.50 2682.25 NOV24 ---- ---- ---- ---- 2633.25 -59.50 2692.75 DEC24 ---- ---- ---- ---- 2616.50 -59.75 2676.25 9 JAN25 ---- ---- ---- ---- 2623.50 -59.75 2683.25 FEB25 ---- ---- ---- ---- 2630.50 -59.75 2690.25 MAR25 ---- ---- ---- ---- 2637.50 -59.75 2697.25 APR25 ---- ---- ---- ---- 2646.50 -59.75 2706.25 MAY25 ---- ---- ---- ---- 2655.50 -59.75 2715.25 JUN25 ---- ---- ---- ---- 2663.50 -59.75 2723.25 JLY25 ---- ---- ---- ---- 2672.50 -59.75 2732.25 AUG25 ---- ---- ---- ---- 2680.50 -59.75 2740.25 SEP25 ---- ---- ---- ---- 2688.50 -59.75 2748.25 OCT25 ---- ---- ---- ---- 2696.50 -59.75 2756.25 NOV25 ---- ---- ---- ---- 2703.50 -59.75 2763.25 DEC25 ---- ---- ---- ---- 2711.50 -59.75 2771.25 JAN26 ---- ---- ---- ---- 2719.50 -59.75 2779.25 FEB26 ---- ---- ---- ---- 2727.50 -59.75 2787.25 MAR26 ---- ---- ---- ---- 2735.50 -59.75 2795.25 APR26 ---- ---- ---- ---- 2744.50 -59.75 2804.25 MAY26 ---- ---- ---- ---- 2752.50 -59.75 2812.25 JUN26 ---- ---- ---- ---- 2760.50 -59.75 2820.25 JLY26 ---- ---- ---- ---- 2768.50 -59.75 2828.25 AUG26 ---- ---- ---- ---- 2775.50 -59.75 2835.25 SEP26 ---- ---- ---- ---- 2783.50 -59.75 2843.25 OCT26 ---- ---- ---- ---- 2790.50 -59.75 2850.25 NOV26 ---- ---- ---- ---- 2798.50 -59.75 2858.25 DEC26 ---- ---- ---- ---- 2806.50 -59.75 2866.25 JAN27 ---- ---- ---- ---- 2816.50 -59.75 2876.25 FEB27 ---- ---- ---- ---- 2826.50 -59.75 2886.25 MAR27 ---- ---- ---- ---- 2836.50 -59.75 2896.25 APR27 ---- ---- ---- ---- 2847.50 -59.75 2907.25 MAY27 ---- ---- ---- ---- 2857.50 -59.75 2917.25 JUN27 ---- ---- ---- ---- 2867.50 -59.75 2927.25 JLY27 ---- ---- ---- ---- 2875.50 -59.75 2935.25 AUG27 ---- ---- ---- ---- 2889.50 -59.75 2949.25 SEP27 ---- ---- ---- ---- 2892.50 -59.75 2952.25 OCT27 ---- ---- ---- ---- 2899.50 -59.75 2959.25 NOV27 ---- ---- ---- ---- 2907.50 -59.75 2967.25 DEC27 ---- ---- ---- ---- 2915.50 -59.75 2975.25 JAN28 ---- ---- ---- ---- 2925.50 -59.75 2985.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2334 2045 2642 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) FEB23 ---- ---- ---- ---- .29340 +.00005 .29335 3511 MAR23 ---- ---- .28500A .28500A .28500 -.00205 .28705 3003 APR23 .27500 .27750 .27500 .27750 .27589 +.00089 14 .27500 2554 MAY23 .27500 .27550 .27500 .27550 .27526 +.00026 45 .27500 2191 JUN23 ---- .27750B ---- .27750B .27500 UNCH .27500 2373 JLY23 ---- .27750B ---- .27750B .27250 +.00250 .27000 34 1938 AUG23 ---- .27750B ---- .27750B .27250 +.00250 .27000 34 2248 SEP23 ---- .27750B ---- .27750B .27250 +.00250 .27000 34 1922 OCT23 ---- .27500B ---- .27500B .27000 +.00500 .26500 1441 NOV23 ---- .27500B ---- .27500B .27000 +.00250 .26750 1618 DEC23 ---- .27500B ---- .27500B .27000 +.00500 .26500 1536 JAN24 ---- ---- ---- .26750B .26250 UNCH .26250 40 497 FEB24 ---- ---- ---- ---- .27000 +.00750 .26250 40 247 MAR24 ---- ---- ---- ---- .26250 UNCH .26250 40 252 APR24 ---- ---- ---- ---- .26250 UNCH .26250 40 207 MAY24 ---- ---- ---- ---- .26250 UNCH .26250 40 207 JUN24 ---- ---- ---- ---- .26250 UNCH .26250 40 207 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 59 342 26894 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu FEB23 ---- ---- ---- ---- 480.00 UNCH 480.00 10 968 MAR23 495.00 495.00 495.00 495.00 490.00 -5.00 6 495.00 1 796 APR23 ---- ---- ---- ---- 490.00 -5.00 495.00 623 MAY23 ---- ---- ---- ---- 480.00 -5.00 485.00 619 JUN23 485.00 485.00 485.00 485.00 485.00 UNCH 1 485.00 632 JLY23 ---- ---- ---- ---- 480.00 UNCH 480.00 570 AUG23 ---- ---- ---- ---- 480.00 UNCH 480.00 565 SEP23 ---- ---- ---- ---- 480.00 UNCH 480.00 565 OCT23 ---- ---- ---- ---- 480.00 UNCH 480.00 473 NOV23 ---- ---- ---- ---- 480.00 UNCH 480.00 464 DEC23 ---- ---- ---- ---- 480.00 UNCH 480.00 420 JAN24 ---- ---- ---- ---- 470.00 UNCH 470.00 50 FEB24 ---- ---- ---- ---- 465.00 UNCH 465.00 50 MAR24 ---- ---- ---- ---- 465.00 UNCH 465.00 50 APR24 ---- ---- ---- ---- 465.00 UNCH 465.00 50 MAY24 ---- ---- ---- ---- 465.00 UNCH 465.00 50 JUN24 ---- ---- ---- ---- 465.00 UNCH 465.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 11 6995 COB Cobalt Metal (Fastmarkets) Futures FEB23 ---- ---- ---- ---- 16.50 UNCH 16.50 509 MAR23 ---- ---- ---- ---- 16.99 -.16 17.15 16 720 APR23 ---- ---- 17.05A 17.05A 17.25 +.15 17.10 5 714 MAY23 ---- ---- ---- ---- 17.50 +.15 17.35 671 JUN23 ---- ---- ---- ---- 17.75 +.30 17.45 739 JLY23 ---- ---- ---- ---- 18.00 +.45 17.55 799 AUG23 ---- ---- ---- ---- 18.15 +.55 17.60 791 SEP23 ---- ---- ---- ---- 18.33 +.08 18.25 16 784 OCT23 ---- ---- ---- ---- 18.45 +.77 17.68 818 NOV23 ---- ---- ---- ---- 18.45 +.75 17.70 801 DEC23 ---- ---- ---- ---- 18.45 +.72 17.73 772 JAN24 ---- ---- ---- ---- 19.00 +.62 18.38 807 FEB24 ---- ---- ---- ---- 19.00 +.62 18.38 843 MAR24 ---- ---- ---- ---- 19.00 +.62 18.38 791 APR24 ---- ---- ---- ---- 19.00 +.25 18.75 754 MAY24 ---- ---- ---- ---- 19.00 +.25 18.75 751 JUN24 ---- ---- ---- ---- 19.00 +.25 18.75 668 JLY24 ---- ---- ---- ---- 19.00 -.13 19.13 430 AUG24 ---- ---- ---- ---- 19.15 +.02 19.13 445 SEP24 ---- ---- ---- ---- 19.15 +.02 19.13 435 OCT24 ---- ---- ---- ---- 19.15 -.30 19.45 20 453 NOV24 ---- ---- ---- ---- 19.15 -.30 19.45 20 453 DEC24 ---- ---- ---- ---- 19.15 -.30 19.45 20 405 JAN25 ---- ---- ---- ---- 19.45 -.30 19.75 360 FEB25 ---- ---- ---- ---- 19.45 -.30 19.75 360 MAR25 ---- ---- ---- ---- 19.45 -.30 19.75 287 APR25 ---- ---- ---- ---- 19.50 -.25 19.75 142 MAY25 ---- ---- ---- ---- 19.50 -.25 19.75 142 JUN25 ---- ---- ---- ---- 19.50 -.25 19.75 55 JLY25 ---- ---- ---- ---- 20.25 UNCH 20.25 100 AUG25 ---- ---- ---- ---- 20.25 UNCH 20.25 100 SEP25 ---- ---- ---- ---- 20.25 UNCH 20.25 100 OCT25 ---- ---- ---- ---- 20.25 -.25 20.50 25 NOV25 ---- ---- ---- ---- 20.25 -.25 20.50 25 DEC25 ---- ---- ---- ---- 20.25 -.25 20.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 97 17074 EDP Aluminium European Premium Duty-Paid (Metal Bullet FEB23 ---- ---- ---- ---- 304.69 -2.81 307.50 1931 MAR23 ---- ---- ---- ---- 320.00 -3.00 323.00 2136 APR23 ---- 325.00B ---- 325.00B 321.00 +1.50 319.50 100 1909 MAY23 ---- 325.00B ---- 325.00B 321.00 +1.00 320.00 80 1886 JUN23 ---- 325.00B ---- 325.00B 321.14 +1.14 320.00 80 1826 JLY23 ---- ---- ---- ---- 322.50 +2.50 320.00 30 1556 AUG23 ---- ---- ---- ---- 322.50 +2.50 320.00 30 1536 SEP23 ---- ---- ---- ---- 322.50 +2.50 320.00 30 1516 OCT23 ---- ---- ---- ---- 325.00 +5.00 320.00 30 1361 NOV23 ---- ---- ---- ---- 325.00 +5.00 320.00 30 1201 DEC23 ---- ---- ---- ---- 325.00 +5.00 320.00 30 1201 JAN24 ---- ---- ---- ---- 330.00 UNCH 330.00 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 440 18062 EHR North European Hot-Rolled Coil Steel (Argus) Futur FEB23 780.00 780.00 780.00 780.00 780.00 +1.00 20 779.00 26 619 MAR23 799.00 800.00 799.00 800.00 799.00 +9.00 15 790.00 736 769 APR23 ---- 790.00B ---- 790.00B 797.00 +9.00 788.00 206 693 MAY23 ---- 785.00B ---- 785.00B 793.00 +9.00 784.00 81 465 JUN23 ---- ---- ---- ---- 799.00 +9.00 790.00 25 510 JLY23 ---- ---- ---- ---- 794.00 +9.00 785.00 741 AUG23 765.00 765.00 765.00 765.00 765.00 -20.00 5 785.00 447 SEP23 755.00 755.00 755.00 755.00 755.00 -30.00 10 785.00 736 OCT23 ---- ---- ---- ---- 750.00 -15.00 765.00 40 205 NOV23 ---- ---- ---- ---- 750.00 -15.00 765.00 40 752 DEC23 ---- ---- ---- ---- 750.00 -15.00 765.00 40 205 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 1194 6142 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur FEB23 ---- 430.00B ---- 430.00B 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 440.00 440.00 440.00 440.00 440.00 +10.00 3 430.00 1 AUG23 440.00 440.00 440.00 440.00 440.00 +10.00 3 430.00 1 SEP23 ---- ---- ---- ---- 440.00 +10.00 430.00 1 OCT23 ---- ---- ---- ---- 440.00 +10.00 430.00 1 NOV23 ---- ---- ---- ---- 440.00 +10.00 430.00 1 DEC23 ---- ---- ---- ---- 440.00 +10.00 430.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 11 GC Gold Futures FEB23 1861.6 1863.5 1852.4 1855.9A 1862.8 -3.4 27 1866.2 223 1003 MAR23 1864.7 1874.3B 1855.0 1867.9B 1865.9 -4.1 774 1870.0 846 2096 APR23 1873.5 1883.5 1863.5 1876.4 1874.5 -4.0 152190 1878.5 183551 356015 JUN23 1890.4 1900.0B 1880.4 1892.2A 1891.2 -4.1 6180 1895.3 5500 41378 AUG23 1910.4 1916.4 1899.6 1910.5B 1908.8 -3.9 1792 1912.7 2027 13735 OCT23 1923.0 1933.8 1917.0 1923.8A 1926.0 -4.1 104 1930.1 274 4736 DEC23 1939.3 1950.8 1933.1 1944.8B 1943.1 -3.9 152 1947.0 308 14562 FEB24 1960.1 1960.1 1959.6 1952.8A 1959.7 -3.9 17 1963.6 430 1384 APR24 ---- ---- ---- 1963.9A 1974.9 -3.9 1978.8 12 432 JUN24 ---- ---- ---- 1980.5A 1991.1 -4.0 1995.1 17 315 AUG24 ---- ---- ---- 2003.5A 2005.8 -4.0 2009.8 1 OCT24 2011.1 2011.1 2011.1 2011.1 2023.9 -4.0 1 2027.9 DEC24 ---- ---- ---- 2023.4A 2033.9 -4.0 2037.9 326 JUN25 ---- ---- ---- 2073.5A 2069.8 -4.0 2073.8 1 DEC25 ---- ---- ---- ---- 2094.2 -4.0 2098.2 7 JUN26 ---- ---- ---- ---- 2107.1 -4.0 2111.1 DEC26 ---- ---- ---- ---- 2129.7 -4.0 2133.7 2 JUN27 ---- ---- ---- ---- 2142.6 -4.0 2146.6 DEC27 ---- ---- ---- ---- 2163.3 -4.0 2167.3 JUN28 ---- ---- ---- ---- 2173.3 -4.0 2177.3 DEC28 ---- ---- ---- ---- 2191.1 -4.0 2195.1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 161237 193188 435993 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1871.4 -20.0 1891.4 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 FEB24 ---- ---- ---- ---- 1422.0 ---- ---- GCT GOLD TAS FUTURES APR23 .0 .1 -.1 -.1 .0 UNCH 2046 .0 JUN23 .0 .1 -.1 .0A .0 UNCH 831 .0 AUG23 ---- ---- ---- ---- .0 UNCH 107 .0 DEC23 .0 .0 .0 .0 .0 UNCH 4 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2988 GSP FEB 23 LONDON SPOT GOLD 14 ---- ---- ---- ---- 1863.40 -3.80 1867.20 15 ---- ---- ---- ---- 1863.40 -3.80 1867.20 16 ---- ---- ---- ---- 1863.40 -3.80 1867.20 17 ---- ---- ---- ---- 1863.40 -3.80 1867.20 21 ---- ---- ---- ---- 1863.40 -3.80 1867.20 23 ---- ---- ---- ---- 1863.40 -3.80 1867.20 24 ---- ---- ---- ---- 1863.40 -3.80 1867.20 27 ---- ---- ---- ---- 1863.40 -3.80 1867.20 28 ---- ---- ---- ---- 1863.40 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures FEB23 ---- ---- ---- ---- 185.00 UNCH 185.00 5 MAR23 ---- ---- ---- ---- 185.00 UNCH 185.00 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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 905 HG Copper Futures FEB23 4.0435 4.0435 4.0275 4.0315B 4.0275 -.0780 119 4.1055 256 937 MAR23 4.0745 4.0825 4.0050 4.0150 4.0165 -.0805 85557 4.0970 96577 98619 APR23 4.0735 4.0735 4.0175 4.0195A 4.0245 -.0785 183 4.1030 98 1449 MAY23 4.0835 4.0955 4.0200 4.0290B 4.0310 -.0780 33093 4.1090 38265 70504 JUN23 4.0545 4.0715 4.0325 4.0310A 4.0360 -.0770 32 4.1130 37 955 JLY23 4.0820 4.1000B 4.0270 4.0360A 4.0375 -.0760 3870 4.1135 6981 24358 AUG23 4.0500 4.0500 4.0470 4.0365A 4.0415 -.0750 15 4.1165 640 SEP23 4.0825 4.0910 4.0305 4.0450B 4.0410 -.0740 2192 4.1150 2851 11725 OCT23 4.0530 4.0530 4.0530 4.0445A 4.0460 -.0730 4 4.1190 450 NOV23 4.0540 4.0540 4.0540 4.0470A 4.0470 -.0720 4 4.1190 323 DEC23 4.0795 4.0855 4.0300A 4.0385A 4.0400 -.0710 656 4.1110 812 10948 JAN24 4.1025 4.1025 4.0635A 4.0355A 4.0440 -.0715 4 4.1155 10 113 FEB24 ---- ---- 4.0700A 4.0450A 4.0485 -.0715 4.1200 6 257 MAR24 4.0620 4.0620 4.0360 4.0405A 4.0380 -.0685 142 4.1065 126 2619 APR24 ---- ---- 4.0555A 4.0555A 4.0370 -.0680 4.1050 218 MAY24 ---- ---- ---- 4.0280A 4.0350 -.0670 16 4.1020 23 289 JUN24 ---- ---- 4.0530A 4.0530A 4.0345 -.0665 4.1010 219 JLY24 ---- ---- 4.0505A 4.0230A 4.0310 -.0650 8 4.0960 245 AUG24 ---- ---- 4.0505A 4.0505A 4.0310 -.0645 4.0955 23 SEP24 ---- ---- ---- 4.0170A 4.0265 -.0630 4.0895 42 OCT24 ---- ---- ---- ---- 4.0230 -.0630 4.0860 16 NOV24 ---- ---- ---- ---- 4.0250 -.0625 4.0875 18 DEC24 ---- ---- ---- 4.0095A 4.0175 -.0625 4.0800 144 JAN25 ---- ---- ---- ---- 4.0180 -.0625 4.0805 MAR25 ---- ---- ---- ---- 4.0075 -.0625 4.0700 8 MAY25 ---- ---- ---- ---- 4.0075 -.0625 4.0700 JLY25 ---- ---- ---- ---- 4.0075 -.0625 4.0700 SEP25 ---- ---- ---- ---- 4.0075 -.0625 4.0700 DEC25 ---- ---- ---- ---- 4.0075 -.0625 4.0700 MAR26 ---- ---- ---- ---- 4.0240 -.0625 4.0865 MAY26 ---- ---- ---- ---- 4.0370 -.0625 4.0995 JLY26 ---- ---- ---- ---- 4.0375 -.0625 4.1000 SEP26 ---- ---- ---- ---- 4.0500 -.0625 4.1125 DEC26 ---- ---- ---- ---- 4.0625 -.0625 4.1250 1 MAR27 ---- ---- ---- ---- 4.0600 -.0625 4.1225 MAY27 ---- ---- ---- ---- 4.0575 -.0625 4.1200 JLY27 ---- ---- ---- ---- 4.0550 -.0625 4.1175 SEP27 ---- ---- ---- ---- 4.0525 -.0625 4.1150 DEC27 ---- ---- ---- ---- 4.0650 -.0625 4.1275 MAR28 ---- ---- ---- ---- 4.0625 -.0625 4.1250 TOTAL EST.VOL VOLUME OPEN INT TOTAL 125895 146042 225120 HG0 Copper Spot TAS FEB23 .0000 .0000 .0000 .0000 .0000 UNCH 171 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 171 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 4.0530 -.0270 4.0800 HGS Copper Financial Futures FEB23 ---- ---- ---- ---- 4.0451 -.0495 4.0946 1647 MAR23 ---- ---- ---- ---- 4.0172 -.0803 4.0975 1524 APR23 ---- ---- ---- ---- 4.0252 -.0784 4.1036 1216 MAY23 ---- ---- ---- ---- 4.0315 -.0779 4.1094 1284 JUN23 ---- ---- ---- ---- 4.0361 -.0769 4.1130 1033 JLY23 ---- ---- ---- ---- 4.0379 -.0759 4.1138 874 AUG23 ---- ---- ---- ---- 4.0415 -.0749 4.1164 827 SEP23 ---- ---- ---- ---- 4.0415 -.0739 4.1154 1058 OCT23 ---- ---- ---- ---- 4.0461 -.0729 4.1190 1058 NOV23 ---- ---- ---- ---- 4.0463 -.0719 4.1182 1028 DEC23 ---- ---- ---- ---- 4.0404 -.0711 4.1115 1042 JAN24 ---- ---- ---- ---- 4.0444 -.0715 4.1159 1099 FEB24 ---- ---- ---- ---- 4.0475 -.0712 4.1187 498 MAR24 ---- ---- ---- ---- 4.0379 -.0685 4.1064 498 APR24 ---- ---- ---- ---- 4.0368 -.0679 4.1047 498 MAY24 ---- ---- ---- ---- 4.0350 -.0669 4.1019 498 JUN24 ---- ---- ---- ---- 4.0341 -.0664 4.1005 498 JLY24 ---- ---- ---- ---- 4.0310 -.0650 4.0960 498 AUG24 ---- ---- ---- ---- 4.0306 -.0644 4.0950 SEP24 ---- ---- ---- ---- 4.0262 -.0630 4.0892 OCT24 ---- ---- ---- ---- 4.0232 -.0629 4.0861 NOV24 ---- ---- ---- ---- 4.0243 -.0625 4.0868 DEC24 ---- ---- ---- ---- 4.0175 -.0625 4.0800 MAR25 ---- ---- ---- ---- 4.0075 -.0625 4.0700 MAY25 ---- ---- ---- ---- 4.0075 -.0625 4.0700 JLY25 ---- ---- ---- ---- 4.0075 -.0625 4.0700 SEP25 ---- ---- ---- ---- 4.0075 -.0625 4.0700 DEC25 ---- ---- ---- ---- 4.0075 -.0625 4.0700 MAR26 ---- ---- ---- ---- 4.0240 -.0625 4.0865 MAY26 ---- ---- ---- ---- 4.0370 -.0625 4.0995 JLY26 ---- ---- ---- ---- 4.0375 -.0625 4.1000 SEP26 ---- ---- ---- ---- 4.0500 -.0625 4.1125 DEC26 ---- ---- ---- ---- 4.0625 -.0625 4.1250 MAR27 ---- ---- ---- ---- 4.0600 -.0625 4.1225 MAY27 ---- ---- ---- ---- 4.0575 -.0625 4.1200 JLY27 ---- ---- ---- ---- 4.0550 -.0625 4.1175 SEP27 ---- ---- ---- ---- 4.0525 -.0625 4.1150 DEC27 ---- ---- ---- ---- 4.0650 -.0625 4.1275 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16678 HGT COPPER TAS FUTURES MAR23 .0000 .0005 -.0030 .0005B .0000 UNCH 2751 .0000 MAY23 .0000 .0000 -.0025 -.0025 .0000 UNCH 2179 .0000 JLY23 .0000 .0000 -.0005 -.0005 .0000 UNCH 414 .0000 SEP23 .0000 .0005B .0000 .0005B .0000 UNCH 377 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5721 HRC NYMEX STEEL FUTURES FEB23 799.00 801.00 797.00 798.00 798.00 -5.00 6 803.00 45 3960 MAR23 856.00 862.00 855.00 859.00 860.00 +2.00 48 858.00 883 3870 APR23 850.00 851.00B 845.00 851.00B 850.00 +5.00 78 845.00 275 2603 MAY23 838.00 840.00 834.00 840.00 840.00 +6.00 65 834.00 186 2280 JUN23 832.00 832.00 825.00A 827.00 827.00 +7.00 5 820.00 88 2137 JLY23 812.00 815.00 812.00 815.00 817.00 +7.00 14 810.00 100 1543 AUG23 808.00 811.00 808.00 811.00 808.00 +3.00 40 805.00 95 1886 SEP23 ---- ---- ---- ---- 803.00 +3.00 800.00 95 1639 OCT23 795.00 795.00 795.00 795.00 795.00 UNCH 2 795.00 120 1118 NOV23 ---- ---- 789.00A 789.00A 789.00 -1.00 790.00 134 1011 DEC23 780.00 780.00 780.00 780.00 780.00 -1.00 10 781.00 144 1010 JAN24 ---- ---- ---- ---- 779.00 -1.00 780.00 13 87 FEB24 ---- ---- ---- ---- 779.00 -1.00 780.00 152 MAR24 ---- ---- ---- ---- 781.00 -1.00 782.00 51 APR24 ---- ---- ---- ---- 779.00 -1.00 780.00 56 MAY24 ---- ---- ---- ---- 779.00 -1.00 780.00 125 JUN24 ---- ---- ---- ---- 790.00 -1.00 791.00 56 JLY24 ---- ---- ---- ---- 790.00 -1.00 791.00 AUG24 ---- ---- ---- ---- 790.00 -1.00 791.00 75 SEP24 ---- ---- ---- ---- 790.00 -1.00 791.00 OCT24 ---- ---- ---- ---- 790.00 -1.00 791.00 NOV24 ---- ---- ---- ---- 790.00 -1.00 791.00 25 DEC24 ---- ---- ---- ---- 790.00 -1.00 791.00 JAN25 ---- ---- ---- ---- 790.00 -1.00 791.00 FEB25 ---- ---- ---- ---- 790.00 -1.00 791.00 MAR25 ---- ---- ---- ---- 790.00 -1.00 791.00 APR25 ---- ---- ---- ---- 790.00 -1.00 791.00 MAY25 ---- ---- ---- ---- 790.00 -1.00 791.00 JUN25 ---- ---- ---- ---- 790.00 -1.00 791.00 JLY25 ---- ---- ---- ---- 790.00 -1.00 791.00 AUG25 ---- ---- ---- ---- 790.00 -1.00 791.00 SEP25 ---- ---- ---- ---- 790.00 -1.00 791.00 OCT25 ---- ---- ---- ---- 790.00 -1.00 791.00 NOV25 ---- ---- ---- ---- 790.00 -1.00 791.00 DEC25 ---- ---- ---- ---- 790.00 -1.00 791.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 268 2178 23684 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 ---- ---- ---- ---- 76.00 UNCH 76.00 19 APR23 ---- ---- ---- ---- 75.50 UNCH 75.50 10 MAY23 ---- ---- ---- ---- 74.75 UNCH 74.75 10 JUN23 ---- ---- ---- ---- 73.00 UNCH 73.00 41 JLY23 ---- ---- ---- ---- 71.50 UNCH 71.50 39 AUG23 ---- ---- ---- ---- 69.25 UNCH 69.25 44 SEP23 ---- ---- ---- ---- 66.75 UNCH 66.75 75 OCT23 ---- ---- ---- ---- 65.00 UNCH 65.00 107 NOV23 ---- ---- ---- ---- 63.75 UNCH 63.75 101 DEC23 ---- ---- ---- ---- 63.00 UNCH 63.00 28 JAN24 ---- ---- ---- ---- 61.25 UNCH 61.25 1 FEB24 ---- ---- ---- ---- 60.88 UNCH 60.88 1 MAR24 ---- ---- ---- ---- 60.50 UNCH 60.50 APR24 ---- ---- ---- ---- 61.25 UNCH 61.25 MAY24 ---- ---- ---- ---- 61.25 UNCH 61.25 JUN24 ---- ---- ---- ---- 61.25 UNCH 61.25 JLY24 ---- ---- ---- ---- 61.75 UNCH 61.75 AUG24 ---- ---- ---- ---- 61.75 UNCH 61.75 SEP24 ---- ---- ---- ---- 61.75 UNCH 61.75 OCT24 ---- ---- ---- ---- 62.50 UNCH 62.50 NOV24 ---- ---- ---- ---- 62.50 UNCH 62.50 DEC24 ---- ---- ---- ---- 62.50 UNCH 62.50 JAN25 ---- ---- ---- ---- 62.50 UNCH 62.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 476 MGC Micro Gold Futures FEB23 1852.8 1864.3 1852.8 1864.6B 1862.8 -3.4 4 1866.2 4 3603 APR23 1874.1 1883.4 1863.6 1876.3 1874.5 -4.0 55787 1878.5 70940 19283 JUN23 1890.6 1900.0B 1880.4 1892.3A 1891.2 -4.1 704 1895.3 811 2366 AUG23 1907.6 1916.7 1899.7 1910.0 1908.8 -3.9 116 1912.7 157 388 OCT23 1924.0 1930.0 1920.0 1925.3B 1926.0 -4.1 24 1930.1 23 104 DEC23 1940.0 1947.0 1934.6 1942.4A 1943.1 -3.9 32 1947.0 13 150 FEB24 1963.6 1963.6 1956.8 1957.5B 1959.7 -3.9 3 1963.6 27 APR24 ---- ---- ---- 1966.6A 1974.9 -3.9 1978.8 2 JUN24 ---- ---- ---- 1988.0A 1991.1 -4.0 1995.1 6 AUG24 ---- ---- ---- ---- 2005.8 -4.0 2009.8 OCT24 ---- ---- ---- ---- 2023.9 -4.0 2027.9 DEC24 ---- ---- ---- ---- 2033.9 -4.0 2037.9 1 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 56670 71949 25930 MGT Micro Gold TAS APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAR23 4.0680 4.0820 4.0045 4.0155 4.0165 -.0805 4020 4.0970 4834 2173 APR23 4.0800 4.0800 4.0400 4.0370A 4.0245 -.0785 14 4.1030 10 23 MAY23 4.0845 4.0940B 4.0205 4.0315B 4.0310 -.0780 259 4.1090 378 330 JUN23 ---- ---- ---- ---- 4.0360 -.0770 4.1130 1 JLY23 4.0905 4.1000 4.0550 4.0290A 4.0375 -.0760 9 4.1135 6 33 AUG23 ---- ---- ---- ---- 4.0415 -.0750 4.1165 SEP23 ---- ---- ---- 4.0825A 4.0410 -.0740 4.1150 OCT23 ---- ---- ---- ---- 4.0460 -.0730 4.1190 NOV23 ---- ---- ---- ---- 4.0470 -.0720 4.1190 DEC23 ---- ---- ---- ---- 4.0400 -.0710 4.1110 2 JAN24 ---- ---- ---- ---- 4.0440 -.0715 4.1155 FEB24 ---- ---- ---- ---- 4.0485 -.0715 4.1200 MAR24 ---- ---- ---- ---- 4.0380 -.0685 4.1065 APR24 ---- ---- ---- ---- 4.0370 -.0680 4.1050 MAY24 ---- ---- ---- ---- 4.0350 -.0670 4.1020 JUN24 ---- ---- ---- ---- 4.0345 -.0665 4.1010 JLY24 ---- ---- ---- ---- 4.0310 -.0650 4.0960 AUG24 ---- ---- ---- ---- 4.0310 -.0645 4.0955 SEP24 ---- ---- ---- ---- 4.0265 -.0630 4.0895 OCT24 ---- ---- ---- ---- 4.0230 -.0630 4.0860 NOV24 ---- ---- ---- ---- 4.0250 -.0625 4.0875 DEC24 ---- ---- ---- ---- 4.0175 -.0625 4.0800 JAN25 ---- ---- ---- ---- 4.0180 -.0625 4.0805 MAR25 ---- ---- ---- ---- 4.0075 -.0625 4.0700 MAY25 ---- ---- ---- ---- 4.0075 -.0625 4.0700 JLY25 ---- ---- ---- ---- 4.0075 -.0625 4.0700 SEP25 ---- ---- ---- ---- 4.0075 -.0625 4.0700 DEC25 ---- ---- ---- ---- 4.0075 -.0625 4.0700 MAR26 ---- ---- ---- ---- 4.0240 -.0625 4.0865 MAY26 ---- ---- ---- ---- 4.0370 -.0625 4.0995 JLY26 ---- ---- ---- ---- 4.0375 -.0625 4.1000 SEP26 ---- ---- ---- ---- 4.0500 -.0625 4.1125 DEC26 ---- ---- ---- ---- 4.0625 -.0625 4.1250 MAR27 ---- ---- ---- ---- 4.0600 -.0625 4.1225 MAY27 ---- ---- ---- ---- 4.0575 -.0625 4.1200 JLY27 ---- ---- ---- ---- 4.0550 -.0625 4.1175 SEP27 ---- ---- ---- ---- 4.0525 -.0625 4.1150 DEC27 ---- ---- ---- ---- 4.0650 -.0625 4.1275 MAR28 ---- ---- ---- ---- 4.0625 -.0625 4.1250 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4302 5228 2562 MJP Aluminum Japan Premium (Platts) Futures FEB23 ---- ---- ---- ---- 74.77 -2.26 77.03 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 4.0740 4.0800B 4.0040 4.0160 4.0160 -.0820 277 4.0980 212 344 APR23 ---- ---- ---- 4.0380A 4.0240 -.0800 4.1040 4 1 MAY23 4.0800 4.0920B 4.0220A 4.0340B 4.0320 -.0780 103 4.1100 11 96 JUN23 ---- ---- ---- 4.0520A 4.0360 -.0780 4.1140 JLY23 ---- ---- ---- ---- 4.0380 -.0760 4.1140 AUG23 ---- ---- ---- ---- 4.0420 -.0740 4.1160 SEP23 ---- ---- ---- ---- 4.0420 -.0740 4.1160 OCT23 ---- ---- ---- ---- 4.0460 -.0740 4.1200 NOV23 ---- ---- ---- ---- 4.0480 -.0720 4.1200 DEC23 ---- ---- ---- ---- 4.0400 -.0720 4.1120 JAN24 ---- ---- ---- ---- 4.0440 -.0720 4.1160 FEB24 ---- ---- ---- ---- 4.0480 -.0720 4.1200 MAR24 ---- ---- ---- ---- 4.0380 -.0680 4.1060 APR24 ---- ---- ---- ---- 4.0380 -.0680 4.1060 MAY24 ---- ---- ---- ---- 4.0360 -.0660 4.1020 JUN24 ---- ---- ---- ---- 4.0340 -.0680 4.1020 JLY24 ---- ---- ---- ---- 4.0320 -.0640 4.0960 AUG24 ---- ---- ---- ---- 4.0320 -.0640 4.0960 SEP24 ---- ---- ---- ---- 4.0260 -.0640 4.0900 OCT24 ---- ---- ---- ---- 4.0240 -.0620 4.0860 NOV24 ---- ---- ---- ---- 4.0260 -.0620 4.0880 DEC24 ---- ---- ---- ---- 4.0180 -.0620 4.0800 JAN25 ---- ---- ---- ---- 4.0180 -.0620 4.0800 MAR25 ---- ---- ---- ---- 4.0080 -.0620 4.0700 MAY25 ---- ---- ---- ---- 4.0080 -.0620 4.0700 JLY25 ---- ---- ---- ---- 4.0080 -.0620 4.0700 SEP25 ---- ---- ---- ---- 4.0080 -.0620 4.0700 DEC25 ---- ---- ---- ---- 4.0080 -.0620 4.0700 MAR26 ---- ---- ---- ---- 4.0240 -.0620 4.0860 MAY26 ---- ---- ---- ---- 4.0380 -.0620 4.1000 JLY26 ---- ---- ---- ---- 4.0380 -.0620 4.1000 SEP26 ---- ---- ---- ---- 4.0500 -.0620 4.1120 DEC26 ---- ---- ---- ---- 4.0620 -.0640 4.1260 MAR27 ---- ---- ---- ---- 4.0600 -.0620 4.1220 MAY27 ---- ---- ---- ---- 4.0580 -.0620 4.1200 JLY27 ---- ---- ---- ---- 4.0560 -.0620 4.1180 SEP27 ---- ---- ---- ---- 4.0520 -.0640 4.1160 DEC27 ---- ---- ---- ---- 4.0660 -.0620 4.1280 TOTAL EST.VOL VOLUME OPEN INT TOTAL 380 227 441 QI E-Mini Silver Futures MAR23 21.9875 22.3000B 21.8375A 22.0125A 22.0750 -.0680 107 22.1430 311 251 MAY23 22.0875 22.4875B 22.0375A 22.2000A 22.2650 -.0750 18 22.3400 20 95 JLY23 ---- ---- ---- 22.2375A 22.4650 -.0670 22.5320 10 26 SEP23 22.7375 22.7375 22.6125 22.5375A 22.6590 -.0760 3 22.7350 2 10 DEC23 ---- ---- ---- 22.7875A 23.0020 -.0690 23.0710 5 JAN24 ---- ---- ---- ---- 23.0640 -.0670 23.1310 MAR24 ---- ---- ---- ---- 23.3290 -.0640 23.3930 MAY24 ---- ---- ---- ---- 23.5100 -.0560 23.5660 2 JLY24 ---- ---- ---- ---- 23.5520 -.0560 23.6080 SEP24 ---- ---- ---- ---- 23.6970 -.0560 23.7530 DEC24 ---- ---- ---- ---- 23.9840 -.0560 24.0400 TOTAL EST.VOL VOLUME OPEN INT TOTAL 128 343 389 QO E-Mini Gold Futures APR23 1873.75 1883.25B 1863.75 1876.25 1874.50 -4.00 1649 1878.50 1442 1031 JUN23 1885.25 1898.50 1885.00 1892.75B 1891.20 -4.10 14 1895.30 4 41 AUG23 1909.25 1910.00 1904.00 1909.75B 1908.80 -3.90 4 1912.70 1 22 OCT23 1918.00 1918.00 1918.00 1931.00B 1926.00 -4.10 1 1930.10 9 DEC23 ---- ---- ---- 1933.00A 1943.10 -3.90 1947.00 40 FEB24 ---- ---- ---- 1949.50A 1959.70 -3.90 1963.60 1 6 APR24 ---- ---- ---- 1965.50A 1974.90 -3.90 1978.80 1 2 JUN24 ---- ---- ---- 1992.75A 1991.10 -4.00 1995.10 AUG24 ---- ---- ---- ---- 2005.80 -4.00 2009.80 OCT24 ---- ---- ---- 2026.75A 2023.90 -4.00 2027.90 DEC24 ---- ---- ---- 2030.75A 2033.90 -4.00 2037.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1668 1449 1151 SGC Shanghai Gold (CNH) Futures FEB23 ---- ---- ---- ---- 407.60 -9.40 417.00 19 MAR23 ---- ---- ---- ---- 406.70 -9.40 416.10 APR23 410.05 410.85B 409.90A 410.00 410.00 -9.40 17 419.40 5 JUN23 ---- ---- ---- ---- 410.00 -9.40 419.40 342 AUG23 ---- ---- ---- ---- 410.65 -9.40 420.05 OCT23 ---- ---- ---- ---- 411.30 -9.40 420.70 DEC23 ---- ---- ---- ---- 411.95 -9.40 421.35 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 366 SGU Shanghai Gold (USD) Futures FEB23 ---- ---- ---- ---- 1883.80 -57.60 1941.40 16 MAR23 ---- ---- ---- ---- 1878.60 -57.60 1936.20 APR23 1882.40 1887.10B 1879.50A 1885.10 1885.10 -57.60 20 1942.70 5 JUN23 ---- ---- ---- ---- 1894.50 -57.60 1952.10 342 AUG23 ---- ---- ---- ---- 1895.10 -57.60 1952.70 OCT23 ---- ---- ---- ---- 1895.70 -57.60 1953.30 DEC23 ---- ---- ---- ---- 1896.30 -57.60 1953.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 363 SI Silver Futures FEB23 22.110 22.110 21.990 21.985A 22.034 -.063 25 22.097 21 41 MAR23 22.015 22.310 21.830 22.005 22.075 -.068 67810 22.143 67992 75446 APR23 22.190 22.260 21.970A 22.090A 22.165 -.076 51 22.241 73 38 MAY23 22.180 22.500 22.035 22.200 22.265 -.075 12925 22.340 12067 45676 JLY23 22.300 22.655B 22.265 22.400A 22.465 -.067 1087 22.532 763 6702 SEP23 22.645 22.825 22.525A 22.605A 22.659 -.076 385 22.735 620 2083 DEC23 23.150 23.150 22.885 22.940A 23.002 -.069 286 23.071 365 2629 JAN24 ---- ---- ---- 23.065A 23.064 -.067 23.131 145 MAR24 23.425 23.425 23.340 23.280A 23.329 -.064 43 23.393 26 148 MAY24 ---- ---- ---- 23.615B 23.510 -.056 23.566 31 JLY24 ---- ---- ---- ---- 23.552 -.056 23.608 4 SEP24 ---- ---- ---- ---- 23.697 -.056 23.753 DEC24 ---- ---- ---- ---- 23.984 -.056 24.040 9 JLY25 ---- ---- ---- ---- 24.147 -.056 24.203 3 DEC25 ---- ---- ---- ---- 24.259 -.056 24.315 JLY26 ---- ---- ---- ---- 25.050 -.056 25.106 5 DEC26 ---- ---- ---- ---- 25.152 -.056 25.208 JLY27 ---- ---- ---- ---- 25.260 -.056 25.316 DEC27 ---- ---- ---- ---- 25.362 -.056 25.418 TOTAL EST.VOL VOLUME OPEN INT TOTAL 82612 81927 132960 SIL Micro Silver Futures FEB23 22.130 22.240B 22.050 22.160B 22.034 -.063 60 22.097 107 MAR23 22.030 22.310 21.830 22.005 22.075 -.068 10934 22.143 9741 7065 APR23 22.015 22.015 22.015 22.165B 22.165 -.076 21 22.241 3 MAY23 22.165 22.505 22.040 22.200A 22.265 -.075 338 22.340 422 1002 JLY23 22.380 22.560 22.250 22.415A 22.465 -.067 17 22.532 6 135 SEP23 22.665 22.665 22.665 22.605A 22.659 -.076 1 22.735 1 27 DEC23 ---- ---- ---- 22.935A 23.002 -.069 23.071 3 18 JAN24 ---- ---- ---- 23.135B 23.064 -.067 23.131 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11371 10173 8357 SIT SILVER TAS FUTURES MAR23 .000 .001 -.004 -.004 .000 UNCH 1837 .000 MAY23 .000 .002 -.001 -.001 .000 UNCH 1422 .000 JLY23 -.001 .001B -.001 -.001 .000 UNCH 65 .000 SEP23 ---- ---- ---- ---- .000 UNCH 22 .000 DEC23 ---- ---- -.001 -.001 .000 UNCH 11 .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3357 SSP FEB 23 LONDON SPOT SILVER 14 ---- ---- ---- ---- 22.065 -.070 22.135 15 ---- ---- ---- ---- 22.065 -.070 22.135 16 ---- ---- ---- ---- 22.065 -.071 22.136 17 ---- ---- ---- ---- 22.065 -.071 22.136 21 ---- ---- ---- ---- 22.065 -.071 22.136 23 ---- ---- ---- ---- 22.065 -.071 22.136 24 ---- ---- ---- ---- 22.065 -.071 22.136 27 ---- ---- ---- ---- 22.065 -.071 22.136 28 ---- ---- ---- ---- 22.065 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures FEB23 ---- 125.64B 124.03A 125.64B 125.14 +.49 124.65 100 MAR23 ---- 125.22B 122.61A 122.61A 124.60 +.62 123.98 310 APR23 ---- ---- ---- ---- 123.82 +1.09 122.73 34 205 MAY23 ---- ---- ---- ---- 122.84 +.81 122.03 JUN23 ---- ---- ---- ---- 121.90 +.80 121.10 JLY23 ---- ---- ---- ---- 121.42 +.75 120.67 AUG23 ---- ---- ---- ---- 120.14 +.72 119.42 SEP23 ---- ---- ---- ---- 118.95 +.73 118.22 OCT23 ---- ---- ---- ---- 118.95 +.72 118.23 NOV23 ---- ---- ---- ---- 117.90 +.72 117.18 DEC23 ---- ---- ---- ---- 116.85 +.67 116.18 JAN24 ---- ---- ---- ---- 116.59 +.72 115.87 FEB24 ---- ---- ---- ---- 115.99 +.72 115.27 MAR24 ---- ---- ---- ---- 115.44 +.72 114.72 APR24 ---- ---- ---- ---- 114.87 +.70 114.17 MAY24 ---- ---- ---- ---- 114.38 +.70 113.68 JUN24 ---- ---- ---- ---- 113.88 +.70 113.18 JLY24 ---- ---- ---- ---- 113.40 +.70 112.70 AUG24 ---- ---- ---- ---- 112.90 +.70 112.20 SEP24 ---- ---- ---- ---- 112.40 +.70 111.70 OCT24 ---- ---- ---- ---- 112.00 +.70 111.30 NOV24 ---- ---- ---- ---- 111.50 +.65 110.85 DEC24 ---- ---- ---- ---- 111.00 +.60 110.40 JAN25 ---- ---- ---- ---- 110.79 +.62 110.17 FEB25 ---- ---- ---- ---- 110.34 +.62 109.72 MAR25 ---- ---- ---- ---- 109.89 +.63 109.26 APR25 ---- ---- ---- ---- 109.44 +.63 108.81 MAY25 ---- ---- ---- ---- 109.04 +.63 108.41 JUN25 ---- ---- ---- ---- 108.64 +.63 108.01 JLY25 ---- ---- ---- ---- 108.24 +.63 107.61 AUG25 ---- ---- ---- ---- 107.84 +.63 107.21 SEP25 ---- ---- ---- ---- 107.44 +.63 106.81 OCT25 ---- ---- ---- ---- 107.04 +.63 106.41 NOV25 ---- ---- ---- ---- 106.63 +.62 106.01 DEC25 ---- ---- ---- ---- 106.23 +.62 105.61 JAN26 ---- ---- ---- ---- 106.08 +.62 105.46 FEB26 ---- ---- ---- ---- 105.68 +.62 105.06 MAR26 ---- ---- ---- ---- 105.28 +.63 104.65 APR26 ---- ---- ---- ---- 104.88 +.63 104.25 MAY26 ---- ---- ---- ---- 104.48 +.63 103.85 JUN26 ---- ---- ---- ---- 104.08 +.63 103.45 JLY26 ---- ---- ---- ---- 103.67 +.62 103.05 AUG26 ---- ---- ---- ---- 103.27 +.62 102.65 SEP26 ---- ---- ---- ---- 102.87 +.62 102.25 OCT26 ---- ---- ---- ---- 102.47 +.63 101.84 NOV26 ---- ---- ---- ---- 102.07 +.63 101.44 DEC26 ---- ---- ---- ---- 102.48 +.65 101.83 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 615 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 50.50 UNCH 50.50 600 MAR23 ---- ---- ---- ---- 50.55 +.10 50.45 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic FEB23 ---- ---- ---- ---- 1862.8 -3.4 1866.2 APR23 ---- ---- ---- ---- 1874.5 -4.0 1878.5 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.0165 -.0805 4.0970 MAY23 ---- ---- ---- ---- 4.0310 -.0780 4.1090 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 22.075 -.068 22.143 MAY23 ---- ---- ---- ---- 22.265 -.075 22.340 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 ---- ---- ---- ---- 816.00 -57.75 873.75 1675 ---- ---- ---- ---- 791.00 -57.75 848.75 1700 ---- ---- ---- ---- 766.00 -57.75 823.75 1725 ---- ---- ---- ---- 741.00 -57.75 798.75 1750 ---- ---- ---- ---- 716.00 -57.75 773.75 1775 ---- ---- ---- ---- 691.00 -57.75 748.75 1800 ---- ---- ---- ---- 666.00 -57.75 723.75 1825 ---- ---- ---- ---- 641.00 -57.75 698.75 1850 ---- ---- ---- ---- 616.00 -57.75 673.75 1875 ---- ---- ---- ---- 591.00 -57.75 648.75 1900 ---- ---- ---- ---- 566.00 -57.75 623.75 1925 ---- ---- ---- ---- 541.00 -57.75 598.75 1950 ---- ---- ---- ---- 516.00 -57.75 573.75 1975 ---- ---- 472.25A 472.25A 491.00 -57.75 548.75 2000 ---- ---- 447.25A 447.25A 466.00 -57.75 523.75 2025 ---- ---- 422.25A 422.25A 441.00 -57.75 498.75 2050 ---- ---- 397.50A 397.50A 416.00 -57.75 473.75 2075 ---- ---- 373.00A 373.00A 391.00 -57.75 448.75 2100 ---- ---- 348.25A 348.25A 366.25 -57.75 424.00 2125 ---- ---- 323.25A 323.25A 341.50 -57.50 399.00 2150 ---- ---- 299.00A 299.00A 316.75 -57.50 374.25 2175 ---- ---- 274.00A 274.00A 292.25 -57.25 349.50 2200 ---- ---- 250.00A 250.00A 268.00 -57.00 325.00 2225 ---- ---- 226.00A 226.00A 244.00 -56.75 300.75 2250 ---- ---- 203.00A 203.00A 220.25 -56.25 276.50 2275 ---- ---- 179.75A 179.75A 197.25 -55.25 252.50 2300 ---- ---- 158.25A 158.25A 174.50 -54.50 229.00 2325 ---- ---- 137.25A 137.25A 153.00 -53.00 206.00 2350 ---- ---- 117.00A 117.00A 132.25 -51.25 183.50 2375 ---- ---- 99.25A 99.25A 112.75 -49.00 161.75 2400 ---- ---- 82.50A 82.50A 94.75 -46.25 141.00 2425 ---- ---- 68.00A 68.00A 78.75 -42.75 121.50 2450 ---- ---- 55.25A 55.25A 64.25 -39.25 103.50 2475 ---- ---- 44.00A 44.00A 52.00 -35.25 87.25 2500 ---- ---- 35.00A 35.00A 41.75 -31.00 72.75 2525 ---- ---- 27.50A 27.50A 33.25 -26.75 60.00 2550 ---- ---- 21.75A 21.75A 26.25 -22.75 49.00 2575 ---- ---- 17.00A 17.00A 20.75 -19.00 39.75 2600 ---- ---- 13.50A 13.50A 16.25 -16.00 32.25 2625 ---- ---- 10.50A 10.50A 12.75 -13.25 26.00 2650 ---- ---- 8.50A 8.50A 10.00 -10.75 20.75 2675 ---- ---- 6.75A 6.75A 8.00 -8.75 16.75 2700 ---- ---- 5.50A 5.50A 6.25 -7.25 13.50 2725 ---- ---- 4.50A 4.50A 5.00 -5.75 10.75 2750 ---- ---- 3.75A 3.75A 4.00 -4.75 8.75 2775 ---- ---- 3.00A 3.00A 3.25 -3.75 7.00 2800 ---- ---- 2.75A 2.75A 2.50 -3.25 5.75 2825 ---- ---- 2.50A 2.50A 2.00 -2.75 4.75 2850 ---- ---- 2.25A 2.25A 1.75 -2.00 3.75 170 2875 ---- ---- 2.00A 2.00A 1.25 -1.75 3.00 2900 ---- ---- 1.75A 1.75A 1.00 -1.50 2.50 171 2925 ---- ---- 1.50A 1.50A 1.00 -1.00 2.00 2950 ---- ---- 1.50A 1.50A .75 -1.00 1.75 2975 ---- ---- 1.25A 1.25A .50 -1.00 1.50 3000 ---- ---- ---- ---- .50 -.75 1.25 10 3025 ---- ---- ---- ---- .50 -.50 1.00 3050 ---- ---- ---- ---- .25 -.50 .75 2 3075 ---- ---- ---- ---- .25 -.50 .75 3100 ---- ---- ---- ---- .25 -.25 .50 51 3125 ---- ---- ---- ---- .25 -.25 .50 102 3150 ---- ---- ---- ---- .25 -.25 .50 51 3175 ---- ---- ---- ---- .25 UNCH .25 3200 ---- ---- ---- ---- .25 UNCH .25 3225 ---- ---- ---- ---- .25 UNCH .25 3250 ---- ---- ---- ---- .25 UNCH .25 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 ---- ---- ---- ---- 826.75 -57.25 884.00 1675 ---- ---- ---- ---- 801.75 -57.25 859.00 1700 ---- ---- ---- ---- 776.75 -57.25 834.00 1725 ---- ---- 733.25A 733.25A 751.75 -57.25 809.00 1750 ---- ---- 708.25A 708.25A 726.75 -57.25 784.00 1775 ---- ---- 683.25A 683.25A 701.75 -57.25 759.00 1800 ---- ---- 658.50A 658.50A 676.75 -57.25 734.00 1825 ---- ---- 633.75A 633.75A 651.75 -57.25 709.00 1850 ---- ---- 609.25A 609.25A 627.00 -57.25 684.25 1875 ---- ---- 584.25A 584.25A 602.25 -57.00 659.25 1900 ---- ---- 559.50A 559.50A 577.75 -56.75 634.50 1925 ---- ---- 535.00A 535.00A 553.00 -57.00 610.00 1950 ---- ---- 510.75A 510.75A 528.75 -56.50 585.25 1975 ---- ---- 486.25A 486.25A 504.50 -56.25 560.75 2000 ---- ---- 462.25A 462.25A 480.25 -56.25 536.50 2025 ---- ---- 438.25A 438.25A 456.25 -56.00 512.25 2050 ---- ---- 414.50A 414.50A 432.50 -55.50 488.00 2075 ---- ---- 391.00A 391.00A 408.75 -55.25 464.00 2100 ---- ---- 367.75A 367.75A 385.50 -54.75 440.25 2125 ---- ---- 344.75A 344.75A 362.50 -54.25 416.75 2150 ---- ---- 322.25A 322.25A 339.75 -53.75 393.50 2175 ---- ---- 300.25A 300.25A 317.50 -53.00 370.50 2200 ---- ---- 278.75A 278.75A 295.75 -52.25 348.00 2225 ---- ---- 258.00A 258.00A 274.50 -51.25 325.75 2250 ---- ---- 238.00A 238.00A 253.75 -50.25 304.00 2275 ---- ---- 218.50A 218.50A 234.00 -49.00 283.00 2300 ---- ---- 200.00A 200.00A 214.75 -47.75 262.50 2325 ---- ---- 182.50A 182.50A 196.75 -45.75 242.50 2350 ---- ---- 166.00A 166.00A 179.25 -44.25 223.50 2375 ---- ---- 150.50A 150.50A 163.00 -42.25 205.25 2400 ---- ---- 135.75A 135.75A 147.75 -40.00 187.75 2425 ---- ---- 122.25A 122.25A 133.25 -38.00 171.25 2450 ---- ---- 110.00A 110.00A 120.00 -35.75 155.75 2475 ---- ---- 98.50A 98.50A 107.75 -33.50 141.25 2500 ---- ---- 88.25A 88.25A 96.50 -31.25 127.75 2525 ---- ---- 78.50A 78.50A 86.25 -28.75 115.00 2550 ---- ---- 69.75A 69.75A 77.00 -26.50 103.50 2575 ---- ---- 62.25A 62.25A 68.50 -24.50 93.00 2600 ---- ---- 55.25A 55.25A 61.00 -22.25 83.25 2625 ---- ---- 49.25A 49.25A 54.00 -20.50 74.50 2650 ---- ---- 43.75A 43.75A 48.00 -18.75 66.75 2675 ---- ---- 38.75A 38.75A 42.50 -17.00 59.50 2700 ---- ---- 34.50A 34.50A 37.75 -15.50 53.25 2725 ---- ---- 30.50A 30.50A 33.50 -14.00 47.50 2750 ---- ---- 27.25A 27.25A 29.75 -12.75 42.50 2775 ---- ---- 24.25A 24.25A 26.50 -11.50 38.00 2800 ---- ---- 21.50A 21.50A 23.50 -10.50 34.00 2825 ---- ---- 19.25A 19.25A 21.00 -9.25 30.25 2850 ---- ---- 17.25A 17.25A 18.75 -8.25 27.00 2875 ---- ---- 15.50A 15.50A 16.75 -7.50 24.25 2900 ---- ---- 14.00A 14.00A 15.00 -6.75 21.75 2925 ---- ---- 12.50A 12.50A 13.25 -6.25 19.50 2950 ---- ---- 11.25A 11.25A 12.00 -5.50 17.50 2975 ---- ---- 10.25A 10.25A 10.75 -5.00 15.75 3000 ---- ---- 9.25A 9.25A 9.75 -4.50 14.25 3025 ---- ---- 8.50A 8.50A 8.75 -4.00 12.75 3050 ---- ---- 7.75A 7.75A 8.00 -3.50 11.50 3075 ---- ---- 7.00A 7.00A 7.25 -3.25 10.50 3100 ---- ---- 6.50A 6.50A 6.50 -3.00 9.50 3125 ---- ---- 6.00A 6.00A 6.00 -2.50 8.50 3150 ---- ---- 5.50A 5.50A 5.50 -2.25 7.75 3175 ---- ---- 5.00A 5.00A 5.00 -2.00 7.00 3200 ---- ---- 4.75A 4.75A 4.50 -2.00 6.50 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 ---- ---- ---- ---- .25 UNCH .25 2100 ---- ---- ---- ---- .50 UNCH .50 2125 ---- ---- ---- ---- .75 UNCH .75 2150 ---- ---- ---- ---- 1.00 UNCH 1.00 2175 ---- 1.50B ---- 1.50B 1.50 +.25 1.25 2200 ---- 2.25B ---- 2.25B 2.25 +.50 1.75 2225 ---- 3.50B ---- 3.50B 3.25 +1.00 2.25 2 2250 ---- 5.00B ---- 5.00B 4.50 +1.50 3.00 2275 ---- 7.75B ---- 7.75B 6.50 +2.25 4.25 2300 ---- 10.75B ---- 10.75B 8.75 +3.25 5.50 2325 ---- 14.75B ---- 14.75B 12.00 +4.50 7.50 2 2350 ---- 19.75B ---- 19.75B 16.25 +6.25 10.00 10 2375 ---- 26.25B ---- 26.25B 21.75 +8.50 13.25 2400 ---- 34.75B ---- 34.75B 29.00 +11.50 17.50 2425 ---- 45.25B ---- 45.25B 37.75 +14.75 23.00 2450 ---- 57.50B ---- 57.50B 48.50 +18.50 30.00 10 2475 ---- 71.75B ---- 71.75B 61.00 +22.50 38.50 2500 ---- 87.75B ---- 87.75B 75.75 +26.75 49.00 2525 ---- 105.00B ---- 105.00B 92.00 +30.75 61.25 2550 ---- 124.50B ---- 124.50B 110.00 +34.75 75.25 2575 ---- 144.50B ---- 144.50B 129.50 +38.50 91.00 2600 ---- 166.50B ---- 166.50B 150.00 +41.75 108.25 2625 ---- 188.00B ---- 188.00B 171.50 +44.50 127.00 2650 ---- 210.75B ---- 210.75B 193.75 +46.75 147.00 2675 ---- 234.00B ---- 234.00B 216.75 +49.00 167.75 2700 ---- 258.00B ---- 258.00B 240.00 +50.50 189.50 2725 ---- 281.75B ---- 281.75B 263.75 +52.00 211.75 2750 ---- 305.75B ---- 305.75B 287.50 +52.75 234.75 2775 ---- 329.75B ---- 329.75B 311.75 +53.75 258.00 2800 ---- 354.75B ---- 354.75B 336.25 +54.75 281.50 2825 ---- 378.75B ---- 378.75B 360.75 +55.25 305.50 2850 ---- 403.75B ---- 403.75B 385.25 +55.75 329.50 2875 ---- 428.50B ---- 428.50B 410.00 +56.00 354.00 2900 ---- 453.00B ---- 453.00B 434.75 +56.50 378.25 2925 ---- 477.75B ---- 477.75B 459.50 +56.50 403.00 2950 ---- 502.75B ---- 502.75B 484.25 +56.75 427.50 2975 ---- 528.00B ---- 528.00B 509.25 +57.00 452.25 3000 ---- 553.00B ---- 553.00B 534.25 +57.25 477.00 3025 ---- 578.00B ---- 578.00B 559.00 +57.25 501.75 3050 ---- 603.00B ---- 603.00B 584.00 +57.25 526.75 3075 ---- 628.00B ---- 628.00B 609.00 +57.50 551.50 3100 ---- 640.25B ---- 640.00B 634.00 +57.50 576.50 3125 ---- 650.00B ---- 650.00B 659.00 +57.75 601.25 3150 ---- 659.25B ---- 659.25B 684.00 +57.75 626.25 3175 ---- 669.25B ---- 669.25B 709.00 +57.75 651.25 3200 ---- ---- ---- ---- 734.00 +57.75 676.25 3225 ---- ---- ---- ---- 759.00 +57.75 701.25 3250 ---- ---- ---- ---- 784.00 +57.75 726.25 3275 ---- ---- ---- ---- 809.00 +57.75 751.25 3300 ---- ---- ---- ---- 834.00 +57.75 776.25 3325 ---- ---- ---- ---- 859.00 +57.75 801.25 3350 ---- ---- ---- ---- 884.00 +57.75 826.25 3375 ---- ---- ---- ---- 909.00 +57.75 851.25 3400 ---- ---- ---- ---- 934.00 +57.75 876.25 3425 ---- ---- ---- ---- 959.00 +57.75 901.25 AX APR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 -.25 .50 1700 ---- ---- ---- ---- .50 UNCH .50 1725 ---- ---- ---- ---- .50 UNCH .50 1750 ---- ---- ---- ---- .75 UNCH .75 1775 ---- ---- ---- ---- 1.00 +.25 .75 1800 ---- ---- ---- ---- 1.00 UNCH 1.00 1825 ---- ---- ---- ---- 1.25 UNCH 1.25 1850 ---- ---- ---- ---- 1.75 +.25 1.50 1875 ---- ---- ---- ---- 2.00 +.25 1.75 1900 ---- ---- ---- ---- 2.50 +.50 2.00 1925 ---- ---- ---- ---- 3.00 +.50 2.50 1950 ---- ---- ---- ---- 3.50 +.50 3.00 1975 ---- ---- ---- ---- 4.25 +.75 3.50 2000 ---- 4.25B ---- 4.25B 5.00 +1.00 4.00 2025 ---- 5.25B ---- 5.25B 6.00 +1.25 4.75 2050 ---- 6.50B ---- 6.50B 7.25 +1.50 5.75 2075 ---- 8.00B ---- 8.00B 8.50 +1.75 6.75 2100 ---- 11.00B ---- 11.00B 10.25 +2.25 8.00 2125 ---- 13.25B ---- 13.25B 12.25 +3.00 9.25 2150 ---- 15.75B ---- 15.75B 14.50 +3.50 11.00 2175 ---- 19.00B ---- 19.00B 17.00 +4.00 13.00 2200 ---- 22.50B ---- 22.50B 20.25 +5.00 15.25 2225 ---- 26.75B ---- 26.75B 23.75 +5.75 18.00 2250 ---- 31.50B ---- 31.50B 28.00 +6.75 21.25 2275 ---- 37.00B ---- 37.00B 33.00 +8.00 25.00 2300 ---- 43.50B ---- 43.50B 39.00 +9.50 29.50 2325 ---- 50.75B ---- 50.75B 45.50 +11.00 34.50 2350 ---- 59.00B ---- 59.00B 53.25 +13.00 40.25 2375 ---- 68.25B ---- 68.25B 61.75 +14.75 47.00 10 2400 ---- 78.50B ---- 78.50B 71.25 +16.75 54.50 2425 ---- 89.75B ---- 89.75B 81.75 +19.00 62.75 2450 ---- 102.00B ---- 102.00B 93.50 +21.25 72.25 2475 ---- 115.25B ---- 115.25B 106.00 +23.50 82.50 2500 ---- 129.50B ---- 129.50B 119.75 +26.00 93.75 2525 ---- 144.75B ---- 144.75B 134.25 +28.00 106.25 2550 ---- 160.75B ---- 160.75B 149.75 +30.25 119.50 2575 ---- 177.75B ---- 177.75B 166.25 +32.50 133.75 2600 ---- 195.25B ---- 195.25B 183.50 +34.50 149.00 2625 ---- 214.25B ---- 214.25B 201.75 +36.75 165.00 2650 ---- 233.75B ---- 233.75B 220.50 +38.50 182.00 2675 ---- 253.50B ---- 253.50B 240.00 +40.00 200.00 2700 ---- 274.75B ---- 274.75B 260.00 +41.50 218.50 2725 ---- 296.00B ---- 296.00B 280.75 +43.25 237.50 2750 ---- 317.25B ---- 317.25B 301.75 +44.25 257.50 2775 ---- 339.50B ---- 339.50B 323.50 +45.75 277.75 2800 ---- 362.00B ---- 362.00B 345.25 +46.50 298.75 2825 ---- 384.50B ---- 384.50B 367.75 +47.75 320.00 2850 ---- 407.25B ---- 407.25B 390.25 +48.50 341.75 2875 ---- 430.25B ---- 430.25B 413.25 +49.50 363.75 2900 ---- 453.50B ---- 453.50B 436.50 +50.25 386.25 2925 ---- 477.00B ---- 477.00B 459.75 +50.75 409.00 2950 ---- 500.50B ---- 500.50B 483.50 +51.75 431.75 2975 ---- 524.25B ---- 524.25B 507.25 +52.25 455.00 3000 ---- 548.25B ---- 548.25B 531.00 +52.75 478.25 3025 ---- 572.25B ---- 572.25B 555.00 +53.00 502.00 3050 ---- 596.50B ---- 596.50B 579.25 +53.75 525.50 3075 ---- 620.75B ---- 620.75B 603.50 +54.00 549.50 3100 ---- 645.00B ---- 645.00B 627.75 +54.25 573.50 3125 ---- 669.50B ---- 669.50B 652.00 +54.50 597.50 3150 ---- 694.00B ---- 694.00B 676.50 +55.00 621.50 3175 ---- 718.25B ---- 718.25B 701.00 +55.00 646.00 3200 ---- 742.75B ---- 742.75B 725.75 +55.50 670.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 G1M MAR23 Gold Weekly Monday Option - Week 1 CALL 1675 ---- 208.20B 191.70A 191.70A 199.60 -4.00 203.60 1680 ---- ---- 186.70A 186.70A 194.60 -4.00 198.60 1685 ---- ---- 181.60A 181.60A 189.60 -4.00 193.60 1690 ---- ---- 176.80A 176.80A 184.70 -3.90 188.60 1695 ---- ---- 171.80A 171.80A 179.70 -4.00 183.70 1700 ---- 183.30B 166.30A 166.30A 174.70 -4.00 178.70 1705 ---- ---- 161.80A 161.80A 169.80 -3.90 173.70 1710 ---- ---- 157.00A 157.00A 164.80 -4.00 168.80 1715 ---- ---- 152.10A 152.10A 159.90 -3.90 163.80 1720 ---- ---- 147.20A 147.20A 155.00 -3.90 158.90 1725 ---- 158.50B 142.30A 142.30A 150.10 -3.90 154.00 1730 ---- ---- 137.40A 137.40A 145.10 -3.90 149.00 1735 ---- ---- 132.50A 132.50A 140.30 -3.80 144.10 1740 ---- ---- 127.70A 127.70A 135.40 -3.80 139.20 1745 ---- ---- 122.70A 122.70A 130.50 -3.90 134.40 1750 ---- 134.00B 117.50A 117.50A 125.70 -3.80 129.50 1755 ---- ---- 113.30A 113.30A 120.80 -3.90 124.70 1760 ---- ---- 108.40A 108.40A 116.00 -3.90 119.90 1765 ---- ---- 103.80A 103.80A 111.30 -3.80 115.10 1770 ---- ---- 99.20A 99.20A 106.50 -3.80 110.30 1775 ---- 109.90B 94.60A 94.60A 101.80 -3.80 105.60 1780 ---- ---- 90.00A 90.00A 97.20 -3.80 101.00 1785 ---- ---- 85.40A 85.40A 92.60 -3.70 96.30 1790 ---- 93.00B 81.00A 81.00A 88.10 -3.70 91.80 1795 ---- 91.30B 76.60A 76.60A 83.60 -3.70 87.30 1800 ---- 86.70B 72.30A 72.30A 79.20 -3.60 82.80 1805 ---- 82.30B 68.20A 68.20A 74.90 -3.50 78.40 1810 ---- 77.90B 64.10A 64.10A 70.60 -3.50 74.10 1815 ---- 73.50B 60.10A 60.10A 66.50 -3.40 69.90 1820 ---- 69.30B 56.30A 56.30A 62.40 -3.40 65.80 1825 ---- 65.20B 52.50A 52.50A 58.50 -3.30 61.80 1830 ---- 61.10B 48.90A 48.90A 54.60 -3.20 57.80 1835 ---- 57.20B 45.40A 45.40A 50.90 -3.10 54.00 1840 ---- 53.40B 42.10A 42.10A 47.30 -3.00 50.30 1845 ---- 49.70B 38.20A 38.20A 43.80 -2.90 46.70 1850 ---- 46.10B 35.30A 35.30A 40.50 -2.80 43.30 1855 ---- 42.70B 32.50A 32.50A 37.30 -2.70 40.00 1860 ---- 39.40B 28.90A 28.90A 34.30 -2.50 36.80 1865 ---- 36.20B 26.40A 26.40A 31.40 -2.40 33.80 1870 ---- 33.30B 23.90A 23.90A 28.70 -2.30 31.00 1875 ---- 30.40B 21.80A 21.80A 26.20 -2.10 28.30 1880 ---- 28.00B 19.70A 19.70A 23.80 -2.00 25.80 36 1885 ---- 25.50B 17.90A 17.90A 21.60 -1.90 23.50 20 1890 ---- 23.20B 16.10A 16.10A 19.50 -1.80 21.30 14 1895 ---- 21.10B 14.60A 14.60A 17.60 -1.60 19.20 5 1900 17.20 19.10B 13.10A 13.80A 15.80 -1.60 1 17.40 3 9 1905 ---- 17.20B 11.80A 11.80A 14.20 -1.50 15.70 5 1910 ---- 15.50B 10.60A 10.60A 12.80 -1.30 14.10 1915 ---- 14.00B 9.60A 9.60A 11.50 -1.10 3 12.60 6 5 1920 ---- 12.50B 8.60A 8.60A 10.30 -1.00 11.30 1 1925 ---- 11.20B 7.70A 7.70A 9.20 -1.00 7 10.20 6 11 1930 ---- 10.10B 6.90A 6.90A 8.20 -.90 9.10 3 1935 ---- 9.00B 6.20A 6.20A 7.40 -.70 8.10 1940 ---- 8.00B 5.60A 5.60A 6.60 -.70 2 7.30 5 1945 ---- 7.20B 5.00A 5.00A 5.90 -.60 1 6.50 1950 5.40 6.40B 4.60A 5.10A 5.20 -.60 9 5.80 7 1955 ---- 5.70B 4.10A 4.10A 4.70 -.50 1 5.20 3 1960 ---- 5.10B 3.70A 3.70A 4.20 -.50 4.70 4 1965 ---- 4.50B 3.40A 3.40A 3.70 -.50 4.20 6 1970 ---- 4.00B 3.00A 3.00A 3.30 -.50 2 3.80 4 1975 ---- 3.60B 2.70A 2.70A 3.00 -.40 3 3.40 30 1980 ---- 3.20B 2.50A 2.50A 2.70 -.30 3.00 3 1985 2.30 2.90B 2.30 2.30 2.40 -.30 1 2.70 2 1990 ---- 2.60B 2.00A 2.00A 2.10 -.30 2.40 3 1995 ---- 2.30B 1.90A 1.90A 1.90 -.30 2.20 18 2000 ---- 2.10B 1.70A 1.70A 1.70 -.30 2 2.00 5 58 2005 ---- ---- 1.50A 1.50A 1.60 -.20 1.80 2 2010 ---- 1.70B 1.40A 1.40A 1.40 -.20 1.60 6 2015 ---- 1.50B 1.30A 1.30A 1.30 -.10 1.40 10 2020 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 5 2025 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 6 2030 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 15 2035 ---- ---- .90A .90A .90 -.10 1.00 5 2040 ---- ---- ---- ---- .80 -.10 .90 37 2045 ---- ---- .80A .80A .80 -.10 .90 43 2050 ---- ---- ---- ---- .70 -.10 .80 15 2055 ---- ---- ---- ---- .70 UNCH .70 8 2060 ---- ---- ---- ---- .60 -.10 .70 13 2065 ---- ---- ---- ---- .60 UNCH .60 2070 ---- ---- ---- ---- .50 -.10 .60 2075 ---- ---- .50A .50A .50 -.10 .60 2 2 2080 ---- ---- ---- ---- .50 UNCH .50 11 2085 ---- ---- ---- ---- .40 -.10 .50 20 2090 ---- ---- ---- ---- .40 UNCH .40 2 2095 ---- ---- ---- ---- .40 UNCH .40 2100 ---- ---- ---- ---- .30 -.10 .40 10 10 2105 ---- ---- ---- ---- .30 -.10 .40 2110 ---- ---- ---- ---- .30 UNCH .30 2115 ---- ---- ---- ---- .30 UNCH .30 2120 ---- ---- ---- ---- .30 UNCH .30 2125 ---- ---- ---- ---- .30 UNCH .30 2130 ---- ---- ---- ---- .20 UNCH .20 10 2135 ---- ---- ---- ---- .20 UNCH .20 2140 ---- ---- ---- ---- .20 UNCH .20 1 2145 ---- ---- ---- ---- .20 UNCH .20 87 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 32 560 G1M MAR23 Gold Weekly Monday Option - Week 1 PUT 1675 ---- ---- ---- ---- .30 UNCH .30 17 1680 ---- ---- ---- ---- .30 UNCH .30 1685 ---- ---- ---- ---- .40 UNCH .40 1690 ---- ---- ---- ---- .40 UNCH .40 1695 ---- ---- ---- ---- .40 UNCH .40 1700 ---- ---- ---- ---- .50 UNCH .50 1705 ---- ---- ---- ---- .50 UNCH .50 1710 ---- ---- ---- ---- .60 UNCH .60 1715 ---- .70B ---- .70B .70 +.10 .60 34 1720 ---- .80B ---- .80B .70 UNCH .70 1725 ---- .90B ---- .90B .80 +.10 .70 1 1730 ---- 1.00B ---- 1.00B .90 +.10 .80 3 1735 ---- 1.10B ---- 1.10B 1.00 +.10 .90 32 1740 ---- 1.30B ---- 1.30B 1.10 +.10 1.00 1 1745 ---- 1.40B ---- 1.40B 1.30 +.20 1.10 2 1750 ---- 1.60B ---- 1.60B 1.40 +.10 1.30 10 13 1755 ---- 1.90B ---- 1.90B 1.60 +.20 2 1.40 1 1760 ---- 2.10B ---- 2.10B 1.80 +.20 1.60 7 1765 ---- 2.50B ---- 2.50B 2.00 +.20 1.80 1770 ---- 2.80B ---- 2.80B 2.30 +.20 2.10 1775 ---- 3.20B ---- 3.20B 2.60 +.30 8 2.30 27 1780 ---- 3.70B ---- 3.70B 2.90 +.20 2.70 3 1785 ---- 4.30B ---- 4.30B 3.30 +.30 2 3.00 1790 ---- 4.80B 3.40A 4.80B 3.80 +.30 3.50 6 1795 ---- 5.50B 3.80A 5.50B 4.30 +.30 4.00 1800 ---- 6.30B 4.20A 6.30B 4.90 +.40 5 4.50 5 12 1805 ---- 7.10B 4.80A 7.10B 5.50 +.40 5.10 1 1810 ---- 8.10B 5.40A 8.10B 6.30 +.50 5.80 2 1815 ---- 9.10B 6.10A 9.10B 7.10 +.50 6.60 5 1820 ---- 10.30B 6.90A 10.30B 8.00 +.60 7.40 1 5 1825 ---- 11.60B 7.70A 11.60B 9.10 +.70 1 8.40 1 9 1830 ---- 13.00B 8.70A 13.00B 10.20 +.80 9.40 7 1835 ---- 14.60B 9.80A 14.60B 11.50 +.90 10.60 1 1840 ---- 16.30B 11.00A 16.30B 12.90 +1.00 11.90 7 1845 ---- 18.10B 12.30A 18.10B 14.40 +1.10 13.30 3 1850 ---- 20.10B 13.70A 20.10B 16.10 +1.30 8 14.80 7 11 1855 ---- 22.20B 15.40A 22.20B 17.90 +1.40 16.50 5 1860 ---- 24.50B 17.10A 24.50B 19.80 +1.40 8 18.40 8 21 1865 ---- 27.00B 18.90A 27.00B 22.00 +1.70 20.30 11 1870 ---- 29.60B 21.00A 29.50B 24.20 +1.70 22.50 19 1875 27.20 32.40B 23.10A 24.70A 26.70 +1.90 2 24.80 6 16 1880 ---- 35.30B 25.50A 34.50B 29.30 +2.00 1 27.30 15 1885 36.60 38.30B 28.00A 37.50B 32.00 +2.10 1 29.90 1 1 1890 ---- 41.60B 30.60A 41.50B 35.00 +2.30 32.70 2 1895 ---- 45.00B 33.50A 44.80B 38.00 +2.30 35.70 13 14 1900 ---- 48.50B 36.50A 48.50B 41.30 +2.50 38.80 18 1905 ---- 52.20B 39.60A 52.20B 44.70 +2.60 42.10 1910 ---- 54.40B 42.90A 54.40B 48.20 +2.70 45.50 2 1915 ---- 58.20B 46.30A 58.20B 51.90 +2.80 49.10 5 1920 ---- 62.20B 49.90A 62.20B 55.70 +3.00 52.70 1925 ---- 66.30B 53.60A 66.30B 59.60 +3.10 56.50 1 1930 ---- 70.50B 57.40A 70.40B 63.60 +3.10 60.50 1935 ---- 74.80B 61.30A 74.80B 67.70 +3.20 64.50 1940 ---- 79.10B 65.30A 79.10B 71.90 +3.30 68.60 2 1945 ---- 83.50B 69.40A 83.50B 76.20 +3.40 72.80 1 1950 ---- 88.50B 73.60A 88.50B 80.60 +3.40 77.20 6 1955 ---- 92.60B 77.90A 92.50B 85.00 +3.50 81.50 1960 ---- 97.10B 82.20A 97.10B 89.50 +3.50 86.00 1965 ---- 101.60B 86.70A 101.60B 94.00 +3.50 90.50 1 1970 ---- 106.30B 91.20A 106.20B 98.60 +3.60 95.00 1975 ---- 111.10B 95.70A 111.00B 103.20 +3.60 99.60 1980 ---- 115.70B 100.30A 115.70B 107.90 +3.60 104.30 1985 ---- 120.40B ---- 120.40B 112.60 +3.60 109.00 1990 ---- 125.20B ---- 125.20B 117.40 +3.70 113.70 1995 ---- 130.20B ---- 130.20B 122.20 +3.80 118.40 2000 ---- 135.50B 119.10A 135.50B 127.00 +3.80 123.20 2005 ---- 139.70B ---- 139.70B 131.80 +3.80 128.00 2010 ---- 144.60B ---- 144.60B 136.70 +3.90 132.80 2015 ---- 149.50B ---- 149.50B 141.50 +3.80 137.70 2020 ---- 154.40B ---- 154.40B 146.40 +3.90 142.50 2025 ---- 159.30B 143.20A 159.30B 151.30 +3.90 147.40 2030 ---- 164.20B ---- 164.20B 156.20 +3.90 152.30 2035 ---- 169.30B ---- 169.20B 161.10 +3.90 157.20 2040 ---- 174.10B ---- 174.10B 166.10 +4.00 162.10 2045 ---- 179.00B ---- 179.00B 171.00 +3.90 167.10 2050 ---- 184.60B 167.70A 184.60B 175.90 +3.90 172.00 2055 ---- 189.10B ---- 189.00B 180.90 +4.00 176.90 2060 ---- 193.90B ---- 193.90B 185.80 +3.90 181.90 2065 ---- 199.00B ---- 199.00B 190.80 +4.00 186.80 2070 ---- 204.00B ---- 203.90B 195.70 +3.90 191.80 2075 ---- 208.80B 192.40A 208.80B 200.70 +3.90 196.80 2080 ---- 213.80B ---- 213.80B 205.70 +4.00 201.70 2085 ---- 218.90B ---- 218.90B 210.70 +4.00 206.70 2090 ---- 223.90B ---- 223.90B 215.60 +3.90 211.70 2095 ---- 228.70B ---- 228.70B 220.60 +4.00 216.60 2100 ---- 234.30B 217.20A 234.30B 225.60 +4.00 221.60 2105 ---- 238.70B ---- 238.60B 230.60 +4.00 226.60 2110 ---- 243.70B ---- 243.60B 235.60 +4.00 231.60 2115 ---- 248.70B ---- 248.60B 240.50 +4.00 236.50 2120 ---- 253.70B ---- 253.70B 245.50 +4.00 241.50 2125 ---- 258.70B 242.10A 258.70B 250.50 +4.00 246.50 2130 ---- 263.70B ---- 263.70B 255.50 +4.00 251.50 2135 ---- 268.70B ---- 268.70B 260.50 +4.00 256.50 2140 ---- 273.60B ---- 273.50B 265.50 +4.00 261.50 2145 ---- 278.60B ---- 278.50B 270.50 +4.00 266.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 38 52 350 G1W MAR23 Gold Weekly Wednesday Option - Week 1 CALL 1675 ---- 208.10B 191.60A 191.60A 199.50 -4.00 203.50 1680 ---- ---- 186.60A 186.60A 194.50 -4.00 198.50 1685 ---- ---- 181.50A 181.50A 189.60 -3.90 193.50 1690 ---- ---- 176.70A 176.70A 184.60 -4.00 188.60 1695 ---- ---- 171.70A 171.70A 179.60 -4.00 183.60 1700 ---- 183.20B 166.10A 166.10A 174.60 -4.00 178.60 1705 ---- ---- 161.80A 161.80A 169.70 -3.90 173.60 1710 ---- ---- 156.70A 156.70A 164.70 -4.00 168.70 1715 ---- ---- 151.90A 151.90A 159.80 -3.90 163.70 1720 ---- ---- 147.00A 147.00A 154.80 -3.90 158.70 1725 ---- 158.40B 141.90A 141.90A 149.90 -3.90 153.80 1730 ---- ---- 137.10A 137.10A 144.90 -3.90 148.80 1735 ---- ---- 132.20A 132.20A 140.00 -3.90 143.90 1740 ---- ---- 127.30A 127.30A 135.10 -3.90 139.00 1745 ---- ---- 122.50A 122.50A 130.20 -3.90 134.10 1750 ---- 133.70B 117.00A 117.00A 125.30 -3.90 129.20 1755 ---- ---- 112.80A 112.80A 120.50 -3.80 124.30 1760 ---- ---- 108.00A 108.00A 115.60 -3.80 119.40 1765 ---- ---- 103.20A 103.20A 110.80 -3.80 114.60 1770 ---- ---- 98.50A 98.50A 106.00 -3.80 109.80 1775 ---- 109.40B 93.80A 93.80A 101.20 -3.80 105.00 1780 ---- ---- 89.20A 89.20A 96.50 -3.80 100.30 1785 ---- ---- 84.60A 84.60A 91.80 -3.80 95.60 1790 ---- ---- 79.90A 79.90A 87.20 -3.80 91.00 1795 ---- ---- 75.50A 75.50A 82.60 -3.80 86.40 1800 ---- 85.90B 71.10A 71.10A 78.10 -3.70 81.80 1805 ---- 81.30B 66.90A 66.90A 73.70 -3.60 77.30 1810 ---- 76.80B 62.70A 62.70A 69.30 -3.60 72.90 1815 ---- 72.40B 58.60A 58.60A 65.10 -3.50 68.60 1820 ---- 68.10B 54.70A 54.70A 60.90 -3.50 64.40 1825 ---- 63.80B 50.80A 50.80A 56.80 -3.40 60.20 1830 ---- 59.70B 47.10A 47.10A 52.90 -3.30 56.20 1835 ---- 55.60B 43.50A 43.50A 49.10 -3.20 52.30 1840 ---- 51.70B 40.10A 40.10A 45.40 -3.10 48.50 1845 ---- 47.90B 36.30A 36.30A 41.80 -3.00 1 44.80 1850 ---- 44.20B 33.20A 33.20A 38.40 -2.90 1 41.30 1855 ---- 40.70B 30.40A 30.40A 35.20 -2.80 38.00 1860 ---- 37.40B 26.80A 26.80A 32.10 -2.70 34.80 1865 ---- 34.20B 24.20A 24.20A 29.20 -2.60 31.80 1870 ---- 31.10B 21.90A 21.90A 26.50 -2.40 28.90 1875 ---- 28.30B 19.60A 19.60A 23.90 -2.30 26.20 1 1 1880 ---- 25.70B 17.70A 17.70A 21.50 -2.20 23.70 9 1885 ---- 23.40B 15.80A 15.80A 19.30 -2.10 21.40 1 1 1890 17.10 20.90B 14.10A 19.40B 17.20 -2.00 2 19.20 2 1895 ---- 18.80B 12.60A 12.60A 15.40 -1.70 17.10 1900 ---- 16.80B 11.20A 11.20A 13.70 -1.60 15.30 1 1 1905 ---- 15.00B 10.00A 10.00A 12.10 -1.50 13.60 1910 ---- 13.30B 8.90A 8.90A 10.70 -1.30 12.00 1915 ---- 11.80B 7.90A 7.90A 9.50 -1.20 10.70 5 1920 ---- 10.50B 7.00A 7.00A 8.40 -1.00 9.40 1925 ---- 9.30B 6.20A 6.20A 7.40 -.90 8.30 1 1 1930 ---- 8.20B 5.50A 5.50A 6.60 -.80 7.40 9 1935 ---- 7.20B 4.90A 4.90A 5.80 -.70 6.50 1940 ---- 6.40B 4.30A 4.30A 5.10 -.60 5.70 39 1945 ---- 5.60B 3.90A 3.90A 4.50 -.60 5.10 1950 ---- 5.00B 3.50A 3.50A 3.90 -.60 4.50 1955 ---- 4.40B 3.10A 3.10A 3.50 -.50 4.00 1960 ---- 3.80B 2.70A 2.70A 3.10 -.40 3.50 1965 ---- 3.40B 2.50A 2.50A 2.70 -.40 3.10 1970 ---- 3.00B 2.20A 2.20A 2.40 -.40 2.80 1975 ---- 2.60B 2.00A 2.00A 2.10 -.30 2.40 1980 ---- 2.30B 1.80A 1.80A 1.90 -.30 2.20 1985 ---- 2.00B 1.60A 1.60A 1.70 -.20 1.90 1990 ---- 1.80B 1.40A 1.40A 1.50 -.20 1.70 1 1995 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 2000 ---- ---- 1.10A 1.10A 1.20 -.20 1.40 2005 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 2010 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 2015 ---- ---- .90A .90A .90 -.10 1.00 2020 ---- ---- .80A .80A .80 -.10 .90 2025 ---- ---- .80A .80A .70 -.20 .90 2030 ---- ---- .70A .70A .70 -.10 .80 2035 ---- ---- ---- ---- .60 -.10 .70 2040 ---- ---- .60A .60A .50 -.20 .70 2045 ---- ---- ---- ---- .50 -.10 .60 2050 ---- ---- ---- ---- .50 UNCH .50 2055 ---- ---- ---- ---- .40 -.10 .50 2060 ---- ---- ---- ---- .40 -.10 .50 2065 ---- ---- ---- ---- .40 UNCH .40 2070 ---- ---- ---- ---- .30 -.10 .40 2075 ---- ---- ---- ---- .30 -.10 .40 2080 ---- ---- ---- ---- .30 UNCH .30 2085 ---- ---- ---- ---- .30 UNCH .30 2090 ---- ---- ---- ---- .20 -.10 .30 2095 ---- ---- ---- ---- .20 -.10 .30 2100 ---- ---- ---- ---- .20 UNCH .20 2105 ---- ---- ---- ---- .20 UNCH .20 2110 ---- ---- ---- ---- .20 UNCH .20 2115 ---- ---- ---- ---- .20 UNCH .20 2120 ---- ---- ---- ---- .20 UNCH .20 2125 ---- ---- ---- ---- .10 -.10 .20 2130 ---- ---- ---- ---- .10 UNCH .10 2135 ---- ---- ---- ---- .10 UNCH .10 2140 ---- ---- ---- ---- .10 UNCH .10 2145 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 4 69 G1W MAR23 Gold Weekly Wednesday Option - Week 1 PUT 1675 ---- ---- ---- ---- .20 UNCH .20 1680 ---- ---- ---- ---- .20 UNCH .20 1685 ---- ---- ---- ---- .20 UNCH .20 1690 ---- ---- ---- ---- .30 +.10 .20 1695 ---- ---- ---- ---- .30 UNCH .30 1700 ---- ---- ---- ---- .30 UNCH .30 1705 ---- ---- ---- ---- .40 +.10 .30 1710 ---- ---- ---- ---- .40 UNCH .40 1715 ---- ---- ---- ---- .40 UNCH .40 1720 ---- .50B ---- .50B .50 +.10 .40 1725 ---- .60B ---- .60B .60 +.10 .50 1730 ---- .60B ---- .60B .60 +.10 .50 1735 ---- .70B ---- .70B .70 +.10 .60 1740 ---- .90B ---- .90B .80 +.10 .70 1745 ---- 1.00B ---- 1.00B .90 +.10 .80 1750 ---- 1.10B ---- 1.10B 1.00 +.10 .90 1 1 1755 ---- 1.30B ---- 1.30B 1.10 +.10 1.00 1760 ---- 1.50B ---- 1.50B 1.30 +.20 1.10 1765 ---- 1.80B ---- 1.80B 1.50 +.20 1.30 1770 ---- 2.10B ---- 2.10B 1.70 +.20 1.50 1775 ---- 2.40B ---- 2.40B 1.90 +.20 1.70 1780 ---- 2.80B ---- 2.80B 2.20 +.20 2.00 1 1785 ---- 3.20B ---- 3.20B 2.50 +.20 2.30 1790 ---- 3.80B ---- 3.80B 2.90 +.30 2.60 1795 ---- 4.40B 2.90A 4.30B 3.30 +.30 3.00 1 1800 ---- 5.00B 3.30A 5.00B 3.80 +.30 3.50 1805 ---- 5.80B 3.80A 5.80B 4.30 +.30 4.00 1810 ---- 6.60B 4.30A 6.60B 5.00 +.40 4.60 1815 ---- 7.60B 4.90A 7.60B 5.70 +.50 5.20 108 1820 ---- 8.60B 5.60A 8.60B 6.50 +.50 6.00 6 1825 ---- 9.80B 6.30A 9.80B 7.40 +.60 6.80 99 1830 ---- 11.20B 7.20A 11.20B 8.50 +.70 7.80 26 13 1835 ---- 12.60B 8.20A 12.60B 9.60 +.70 8.90 1 1 1840 ---- 14.20B 9.30A 14.20B 10.90 +.80 6 10.10 1845 ---- 16.00B 10.50A 16.00B 12.40 +1.00 11.40 26 11 1850 ---- 17.90B 11.90A 17.90B 14.00 +1.10 12.90 4 1855 ---- 20.00B 13.40A 20.00B 15.70 +1.20 3 14.50 6 1860 ---- 22.30B 15.10A 22.30B 17.60 +1.30 16.30 3 3 1865 ---- 24.80B 16.90A 24.80B 19.70 +1.40 18.30 1870 ---- 27.40B 18.80A 27.40B 22.00 +1.60 6 20.40 3 1875 ---- 30.10B 21.00A 29.30B 24.40 +1.70 22.70 6 6 1880 ---- 33.00B 23.30A 32.30B 27.00 +1.80 3 25.20 9 1885 ---- 36.20B 25.80A 35.40B 29.80 +2.00 27.80 3 6 1890 ---- 39.40B 28.40A 39.40B 32.70 +2.10 30.60 1 3 1895 ---- 42.90B 31.30A 42.90B 35.80 +2.20 33.60 3 1900 ---- 46.50B 34.30A 46.50B 39.10 +2.40 36.70 1905 ---- 50.30B 37.50A 50.30B 42.60 +2.60 40.00 1910 ---- 52.60B 40.80A 52.60B 46.20 +2.70 43.50 1915 ---- 56.50B 44.30A 56.50B 49.90 +2.80 47.10 1920 ---- 60.60B 47.90A 60.60B 53.80 +3.00 50.80 1925 ---- 64.80B 51.70A 64.70B 57.80 +3.10 54.70 1930 ---- 69.10B 55.60A 69.10B 62.00 +3.20 58.80 1935 ---- 73.40B 59.60A 73.40B 66.20 +3.30 62.90 1940 ---- 77.90B 63.70A 77.80B 70.50 +3.40 1 67.10 1 1 1945 ---- 82.40B 67.90A 82.40B 74.80 +3.40 2 71.40 2 1950 ---- 86.80B 72.20A 86.80B 79.30 +3.50 1 75.80 1 1 1955 ---- 91.40B 76.60A 91.40B 83.80 +3.50 80.30 1960 ---- 96.00B 81.00A 96.00B 88.40 +3.60 84.80 1965 ---- 100.70B 85.50A 100.70B 93.00 +3.60 89.40 1970 ---- 105.50B 90.10A 105.30B 97.70 +3.60 94.10 1975 ---- 110.20B 94.70A 110.20B 102.40 +3.60 98.80 1980 ---- 115.00B ---- 115.00B 107.20 +3.70 103.50 1985 ---- 120.00B ---- 120.00B 112.00 +3.70 108.30 1990 ---- 124.70B ---- 124.70B 116.80 +3.80 113.00 1995 ---- 129.70B ---- 129.70B 121.60 +3.70 117.90 2000 ---- 135.10B 118.40A 135.10B 126.50 +3.80 122.70 2005 ---- 139.30B ---- 139.30B 131.40 +3.80 127.60 2010 ---- 144.40B ---- 144.40B 136.30 +3.90 132.40 2015 ---- 149.30B ---- 149.20B 141.20 +3.90 137.30 2020 ---- 154.10B ---- 154.10B 146.10 +3.90 142.20 2025 ---- 159.20B 142.80A 159.10B 151.00 +3.90 147.10 2030 ---- 164.00B ---- 164.00B 155.90 +3.80 152.10 2035 ---- 169.10B ---- 169.00B 160.90 +3.90 157.00 2040 ---- 173.90B ---- 173.90B 165.80 +3.90 161.90 2045 ---- 179.00B ---- 179.00B 170.80 +3.90 166.90 2050 ---- 184.50B 167.40A 184.50B 175.70 +3.90 171.80 2055 ---- 188.80B ---- 188.80B 180.70 +3.90 176.80 2060 ---- 193.80B ---- 193.80B 185.70 +4.00 181.70 2065 ---- 198.90B ---- 198.90B 190.60 +3.90 186.70 2070 ---- 203.90B ---- 203.90B 195.60 +3.90 191.70 2075 ---- 208.70B 192.20A 208.70B 200.60 +4.00 196.60 2080 ---- 213.70B ---- 213.70B 205.60 +4.00 201.60 2085 ---- 218.70B ---- 218.60B 210.60 +4.00 206.60 2090 ---- 223.70B ---- 223.60B 215.50 +3.90 211.60 2095 ---- 228.70B ---- 228.60B 220.50 +3.90 216.60 2100 ---- 234.20B 217.10A 234.20B 225.50 +4.00 221.50 2105 ---- 238.70B ---- 238.70B 230.50 +4.00 226.50 2110 ---- 243.70B ---- 243.70B 235.50 +4.00 231.50 2115 ---- 248.70B ---- 248.70B 240.50 +4.00 236.50 2120 ---- 253.60B ---- 253.50B 245.50 +4.00 241.50 2125 ---- 258.60B ---- 258.50B 250.50 +4.00 246.50 2130 ---- 263.60B ---- 263.50B 255.50 +4.00 251.50 2135 ---- 268.60B ---- 268.50B 260.50 +4.00 256.50 2140 ---- 273.60B ---- 273.50B 265.50 +4.00 261.50 2145 ---- 278.60B ---- 278.50B 270.50 +4.00 266.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 71 286 G2M FEB23 Gold Weekly Monday Option - Week 2 CALL 1675 ---- ---- 191.50A 191.50A 199.60 -4.00 203.60 1680 ---- ---- 186.50A 186.50A 194.60 -4.00 198.60 1685 ---- ---- 181.50A 181.50A 189.60 -4.00 193.60 1690 ---- ---- 176.50A 176.50A 184.60 -4.00 188.60 1695 ---- ---- 171.50A 171.50A 179.60 -4.00 183.60 1700 ---- ---- 166.00A 166.00A 174.60 -4.00 178.60 1705 ---- ---- 161.50A 161.50A 169.60 -4.00 173.60 1710 ---- ---- 156.50A 156.50A 164.60 -4.00 168.60 1715 ---- ---- 151.50A 151.50A 159.60 -4.00 163.60 1720 ---- ---- 146.50A 146.50A 154.60 -4.00 158.60 1725 ---- ---- 141.50A 141.50A 149.60 -4.00 153.60 1730 ---- ---- 136.50A 136.50A 144.60 -4.00 148.60 1735 ---- ---- 131.50A 131.50A 139.60 -4.00 143.60 1740 ---- ---- 126.50A 126.50A 134.60 -4.00 138.60 1745 ---- ---- 121.50A 121.50A 129.60 -4.00 133.60 1750 ---- 128.70B 116.00A 116.00A 124.60 -4.00 128.60 1755 ---- ---- 111.50A 111.50A 119.60 -4.00 123.60 1760 ---- ---- 106.50A 106.50A 114.60 -4.00 118.60 1765 ---- ---- 101.50A 101.50A 109.60 -4.00 113.60 1770 ---- ---- 96.50A 96.50A 104.60 -4.00 108.60 1775 ---- 108.10B 91.50A 91.50A 99.60 -4.00 103.60 1780 ---- ---- 86.50A 86.50A 94.60 -4.00 98.60 1785 ---- ---- 81.50A 81.50A 89.60 -4.00 93.60 1790 ---- ---- 76.50A 76.50A 84.60 -4.00 88.60 1795 ---- ---- 71.60A 71.60A 79.60 -4.00 83.60 1800 ---- 83.10B 66.00A 66.00A 74.60 -4.00 78.60 1805 ---- ---- 61.50A 61.50A 69.60 -4.00 73.60 1810 ---- ---- 56.70A 56.70A 64.60 -4.00 68.60 1815 ---- ---- 51.80A 51.80A 59.60 -4.10 63.70 1820 ---- ---- 46.90A 46.90A 54.60 -4.10 58.70 1825 ---- 58.20B 42.10A 42.10A 49.60 -4.20 53.80 1 1830 ---- ---- 37.30A 37.30A 44.60 -4.30 48.90 1835 ---- ---- 32.70A 32.70A 39.70 -4.40 44.10 1840 ---- 42.30B 28.10A 28.10A 34.80 -4.50 39.30 1845 ---- 38.70B 23.80A 23.80A 30.00 -4.60 34.60 1850 ---- 33.90B 19.30A 19.30A 25.30 -4.80 30.10 1 1855 ---- 29.30B 15.50A 15.50A 20.70 -5.00 25.70 1 1860 22.30 24.80B 11.90A 11.90A 16.40 -5.20 2 21.60 2 2 1865 9.20 20.50B 8.70A 13.50B 12.60 -5.10 13 17.70 1870 6.40 16.50B 5.90 9.80B 9.20 -5.00 14 14.20 1875 8.10 13.00B 4.10A 6.90B 6.40 -4.70 22 11.10 5 3 1880 7.20 9.90B 2.40 4.50B 4.20 -4.20 124 8.40 61 65 1885 4.50 7.30B 1.80 2.70B 2.70 -3.50 98 6.20 21 189 1890 3.50 5.20B 1.20A 1.60 1.70 -2.80 37 4.50 12 77 1895 1.00 3.70B .80A .90 1.00 -2.20 2 3.20 12 12 1900 1.20 2.50B .40 .60 .60 -1.60 420 2.20 6 368 1905 1.00 1.70B .40A .40A .40 -1.10 6 1.50 32 49 1910 .40 1.10B .20 .20 .30 -.80 308 1.10 26 53 1915 .40 .70B .20 .20 .20 -.60 5 .80 1 37 1920 .10 .10 .10 .10 .10 -.40 14 .50 8 15 1925 .10 .10 .10 .10 .10 -.30 5 .40 1 1930 .10 .10 .10 .10 .10 -.20 3 .30 6 13 1935 ---- ---- .10A .10A .10 -.10 .20 4 8 1940 .10 .10 .10 .10 .10 UNCH 1 .10 2 200 1945 ---- ---- ---- ---- .10 UNCH .10 11 123 1950 ---- ---- ---- ---- .10 UNCH .10 4 84 1955 ---- ---- ---- ---- .10 UNCH .10 7 1960 ---- ---- ---- ---- .10 UNCH .10 1 11 1965 ---- ---- ---- ---- .10 UNCH .10 112 1970 ---- ---- ---- ---- .10 UNCH .10 37 1975 ---- ---- ---- ---- .10 UNCH .10 13 1980 ---- ---- ---- ---- .10 UNCH .10 10 1985 ---- ---- ---- ---- .10 UNCH .10 150 170 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 3 65 2020 ---- ---- ---- ---- .10 UNCH .10 18 2025 ---- ---- ---- ---- .10 UNCH .10 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 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 ---- ---- 194.10A 194.10A 194.70 -4.00 198.70 1685 ---- ---- 189.00A 189.00A 189.70 -4.00 193.70 1690 ---- ---- 184.20A 184.20A 184.80 -4.00 188.80 1695 ---- ---- 179.30A 179.30A 179.90 -3.90 183.80 1700 ---- 183.40B 168.40A 168.40A 175.00 -3.90 178.90 1705 ---- ---- 169.40A 169.40A 170.00 -4.00 174.00 1710 ---- ---- 164.50A 164.50A 165.10 -4.00 169.10 1715 ---- ---- 159.60A 159.60A 160.20 -3.90 164.10 1720 ---- ---- 154.60A 154.60A 155.40 -3.90 159.30 1725 ---- 158.90B 144.10A 144.10A 150.50 -3.90 154.40 1730 ---- ---- 144.90A 144.90A 145.70 -3.80 149.50 1735 ---- ---- 140.20A 140.20A 140.80 -3.90 144.70 1740 ---- ---- 135.40A 135.40A 136.00 -3.80 139.80 1745 ---- ---- 130.60A 130.60A 131.20 -3.80 135.00 1750 ---- 134.60B 120.20A 120.20A 126.50 -3.70 130.20 1755 ---- ---- 121.20A 121.20A 121.80 -3.70 125.50 1760 ---- ---- 116.50A 116.50A 117.10 -3.70 120.80 1765 ---- ---- 111.80A 111.80A 112.40 -3.70 116.10 1770 ---- ---- 101.80A 101.80A 107.80 -3.60 111.40 1775 ---- 111.00B 97.30A 97.30A 103.20 -3.60 106.80 1780 ---- 106.00B 92.80A 92.80A 98.70 -3.60 102.30 1785 ---- 101.80B 88.50A 88.50A 94.20 -3.60 97.80 1790 ---- 97.30B 84.20A 84.20A 89.80 -3.60 93.40 1795 ---- 92.90B 80.00A 80.00A 85.50 -3.50 89.00 1800 ---- 88.50B 75.80A 75.80A 81.30 -3.40 84.70 1805 ---- 84.20B 71.80A 71.80A 77.10 -3.40 80.50 1810 ---- 79.90B 67.80A 67.80A 73.00 -3.40 76.40 1815 ---- 75.70B 63.90A 63.90A 69.00 -3.30 72.30 1820 ---- 71.70B 60.20A 60.20A 65.10 -3.30 68.40 1825 ---- 67.70B 56.50A 56.50A 61.30 -3.20 64.50 1830 ---- 63.80B 53.00A 53.00A 57.70 -3.00 60.70 1835 ---- 60.00B 49.60A 49.60A 54.10 -3.00 57.10 1840 ---- 56.40B 46.30A 46.30A 50.60 -2.90 53.50 1845 ---- 52.80B 43.10A 43.10A 47.30 -2.80 50.10 1850 ---- 49.40B 40.10A 40.10A 44.10 -2.70 46.80 1855 ---- 46.10B 37.20A 37.20A 41.00 -2.60 43.60 1860 ---- 42.90B 32.80A 32.80A 38.10 -2.40 40.50 1865 ---- 39.90B 30.10A 30.10A 35.30 -2.30 37.60 1870 ---- 37.00B 27.90A 27.90A 32.70 -2.10 34.80 1875 29.00 34.30B 25.60A 34.30B 30.10 -2.10 1 32.20 2 1880 ---- 31.90B 23.60A 23.60A 27.80 -1.90 29.70 1885 ---- 29.40B 21.60A 21.60A 25.50 -1.80 27.30 2 1890 ---- 27.20B 19.80A 19.80A 23.40 -1.70 25.10 1895 ---- 25.00B 18.10A 18.10A 21.40 -1.60 23.00 1900 ---- 22.90B 16.60A 16.60A 19.60 -1.50 21.10 1905 ---- 20.90B 15.10A 15.10A 17.90 -1.40 19.30 4 1910 ---- 19.20B 13.80A 13.80A 16.30 -1.30 17.60 1 1 1915 ---- 17.50B 12.60A 12.60A 14.90 -1.20 3 16.10 1920 ---- 16.00B 11.50A 11.50A 13.50 -1.20 14.70 1925 ---- 14.60B 10.50A 10.50A 12.30 -1.10 13.40 1930 ---- 13.30B 9.50A 9.50A 11.20 -1.00 12.20 1935 ---- 12.10B 8.70A 8.70A 10.20 -.90 11.10 1940 ---- 11.00B 7.90A 7.90A 9.20 -.90 3 10.10 1945 ---- 10.00B 7.20A 7.20A 8.40 -.70 9.10 1950 ---- 9.00B 6.60A 6.60A 7.60 -.70 3 8.30 1955 ---- 8.20B 6.00A 6.00A 6.90 -.60 2 7.50 3 3 1960 ---- 7.40B 5.50A 5.50A 6.20 -.60 6.80 1 6 1965 ---- 6.70B 5.00A 5.00A 5.70 -.50 6.20 4 1970 ---- 6.10B 4.60A 4.60A 5.10 -.60 5.70 2 1 1975 ---- 5.50B 4.20A 4.20A 4.70 -.40 5.10 45 1980 ---- 5.00B 3.90A 3.90A 4.30 -.40 4.70 12 6 1985 ---- 4.60B 3.50A 3.50A 3.90 -.30 4.20 5 1990 ---- 4.10B 3.20A 3.20A 3.50 -.40 3.90 1995 ---- 3.70B 3.00A 3.00A 3.20 -.30 3.50 2000 ---- 3.40B 2.70A 2.70A 2.90 -.30 2 3.20 1 2 2005 ---- 3.10B 2.50A 2.50A 2.70 -.20 1 2.90 4 2 2010 ---- 2.80B 2.30A 2.30A 2.40 -.30 2.70 2015 ---- ---- 2.10A 2.10A 2.20 -.30 2.50 2020 ---- ---- 2.00A 2.00A 2.00 -.30 2.30 9 2025 ---- ---- 1.80A 1.80A 1.90 -.20 1 2.10 2030 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 2035 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 2040 ---- ---- 1.50A 1.50A 1.40 -.20 1 1.60 2 2045 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 2050 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 2055 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 2060 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 9 2065 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 2070 ---- ---- ---- ---- .90 -.10 1.00 2075 ---- ---- ---- ---- .80 -.10 .90 2080 ---- ---- ---- ---- .80 -.10 .90 2085 ---- ---- ---- ---- .70 -.10 .80 2090 ---- ---- ---- ---- .70 UNCH .70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1091 391 2481 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 2 1785 ---- ---- ---- ---- .10 UNCH .10 20 1790 ---- ---- ---- ---- .10 UNCH .10 2 1795 ---- ---- ---- ---- .10 UNCH .10 6 1800 .10 .10 .10 .10 .10 UNCH 1 .10 3 27 1805 .20 .20 .10A .10A .10 UNCH 10 .10 1 1810 ---- ---- .10A .10A .10 -.10 .20 8 1815 .30 .30 .10 .10 .10 -.10 115 .20 5 26 1820 .20 .20 .10A .10A .10 -.20 3 .30 8 1825 ---- .60B .10A .60B .10 -.20 .30 3 43 1830 .20 .80B .10A .10A .10 -.40 1 .50 1 4 1835 .20 1.20B .10 .10 .20 -.40 10 .60 203 1840 .70 1.80B .20 .20 .30 -.50 10 .80 12 12 1845 .80 2.60B .30 .30 .50 -.70 17 1.20 155 61 1850 3.50 3.80 .60 .60 .80 -.80 76 1.60 35 40 1855 5.10 5.10 1.10A 1.10A 1.20 -1.00 45 2.20 28 21 1860 6.10 7.10 1.60A 1.60A 2.00 -1.10 722 3.10 592 719 1865 7.00 9.30B 2.60 2.80B 3.10 -1.10 92 4.20 58 39 1870 7.40 11.80B 3.80 4.00A 4.70 -1.00 368 5.70 51 238 1875 9.50 15.10B 5.30A 6.00A 6.90 -.70 32 7.60 51 41 1880 10.50 18.60B 7.20A 8.60A 9.70 -.20 125 9.90 100 289 1885 15.80 22.80B 9.70A 11.80A 13.20 +.50 6 12.70 20 39 1890 17.20 27.10B 12.50A 23.20B 17.20 +1.20 21 16.00 7 25 1895 ---- 31.70B 16.00A 31.70B 21.50 +1.90 19.60 4 31 1900 ---- 35.00B 19.90A 35.00B 26.10 +2.40 1 23.70 1 48 1905 ---- 39.10B 23.90A 39.10B 30.90 +2.90 28.00 1 8 1910 ---- 44.10B 28.30A 44.00B 35.80 +3.20 32.60 23 1915 ---- 48.80B 32.90A 48.80B 40.70 +3.50 2 37.20 48 1920 ---- 53.90B 37.70A 53.90B 45.60 +3.60 42.00 109 1925 ---- 58.70B 42.40A 58.70B 50.60 +3.70 46.90 4 1930 ---- 63.80B ---- 63.80B 55.60 +3.80 51.80 11 1935 ---- 68.80B ---- 68.80B 60.60 +3.90 56.70 7 1940 ---- 73.60B ---- 73.50B 65.60 +4.00 61.60 45 1945 ---- 78.60B ---- 78.50B 70.60 +4.00 66.60 12 1950 ---- 84.10B 67.10A 83.90B 75.60 +4.00 71.60 230 1955 ---- 88.60B ---- 88.50B 80.60 +4.00 76.60 7 1960 ---- 93.60B ---- 93.50B 85.60 +4.00 81.60 1 1965 ---- 98.60B ---- 98.50B 90.60 +4.00 86.60 1 1970 ---- 103.60B ---- 103.60B 95.60 +4.00 91.60 1975 ---- 108.60B 92.00A 108.60B 100.60 +4.00 96.60 1980 ---- 113.60B ---- 113.60B 105.60 +4.00 101.60 1985 ---- 118.60B ---- 118.60B 110.60 +4.00 106.60 1990 ---- 123.60B ---- 123.60B 115.60 +4.00 111.60 1995 ---- 128.60B ---- 128.60B 120.60 +4.00 116.60 2000 ---- 134.10B 117.00A 133.90B 125.60 +4.00 121.60 2005 ---- 138.60B ---- 138.60B 130.60 +4.00 126.60 2010 ---- 143.60B ---- 143.60B 135.60 +4.00 131.60 2015 ---- 148.60B ---- 148.60B 140.60 +4.00 136.60 2020 ---- 153.60B ---- 153.60B 145.60 +4.00 141.60 2025 ---- 158.50B 141.90A 158.40B 150.60 +4.00 146.60 2030 ---- 163.50B ---- 163.40B 155.60 +4.00 151.60 2035 ---- 168.50B ---- 168.40B 160.60 +4.00 156.60 2040 ---- 173.50B ---- 173.40B 165.60 +4.00 161.60 2045 ---- 178.50B ---- 178.40B 170.60 +4.00 166.60 2050 ---- 184.00B 171.40A 184.00B 175.60 +4.00 171.60 2055 ---- 188.50B ---- 188.40B 180.60 +4.00 176.60 2060 ---- 193.50B ---- 193.40B 185.60 +4.00 181.60 2065 ---- 198.50B ---- 198.40B 190.60 +4.00 186.60 2070 ---- 203.50B ---- 203.40B 195.60 +4.00 191.60 2075 ---- 208.50B ---- 208.40B 200.60 +4.00 196.60 1 2080 ---- 213.50B ---- 213.40B 205.60 +4.00 201.60 2085 ---- 218.50B ---- 218.40B 210.60 +4.10 206.50 2090 ---- 223.50B ---- 223.40B 215.60 +4.10 211.50 2095 ---- 228.50B ---- 228.40B 220.60 +4.10 216.50 2100 ---- 234.00B 221.40A 234.00B 225.60 +4.10 221.50 2105 ---- 238.50B ---- 238.40B 230.60 +4.10 226.50 2110 ---- 243.50B ---- 243.40B 235.60 +4.10 231.50 2115 ---- 248.50B ---- 248.40B 240.60 +4.10 236.50 2120 ---- 253.50B ---- 253.40B 245.60 +4.10 241.50 2125 ---- 258.50B ---- 258.40B 250.60 +4.10 246.50 2130 ---- 263.50B ---- 263.40B 255.60 +4.10 251.50 2135 ---- 268.50B ---- 268.40B 260.60 +4.10 256.50 2140 ---- 273.50B ---- 273.40B 265.60 +4.10 261.50 2145 ---- 278.50B ---- 278.40B 270.60 +4.10 266.50 2150 ---- 284.00B 271.40A 284.00B 275.60 +4.10 271.50 2155 ---- 288.50B ---- 288.40B 280.50 +4.00 276.50 2160 ---- 293.50B ---- 293.40B 285.50 +4.00 281.50 G2M MAR23 Gold Weekly Monday Option - Week 2 PUT 1680 ---- ---- ---- ---- .50 UNCH 2 .50 1685 ---- ---- ---- ---- .60 UNCH .60 1690 ---- .70B ---- .70B .70 +.10 .60 1695 ---- ---- ---- ---- .70 UNCH .70 1700 ---- ---- ---- ---- .80 UNCH .80 1705 ---- .90B ---- .90B .90 +.10 .80 1710 ---- 1.00B ---- 1.00B 1.00 +.10 .90 1715 ---- 1.20B ---- 1.20B 1.10 +.10 1.00 1720 ---- 1.30B ---- 1.30B 1.20 +.10 1.10 9 1725 ---- 1.50B ---- 1.50B 1.40 +.20 1.20 1730 ---- 1.70B ---- 1.70B 1.50 +.10 2 1.40 1735 ---- 1.90B ---- 1.90B 1.70 +.20 1.50 1740 ---- 2.10B ---- 2.10B 1.90 +.20 1.70 1745 ---- 2.40B ---- 2.40B 2.10 +.20 1.90 1750 ---- 2.70B ---- 2.70B 2.30 +.20 2.10 2 1755 ---- 3.00B ---- 3.00B 2.60 +.30 2.30 1760 ---- 3.40B ---- 3.40B 2.90 +.30 2.60 9 1765 ---- 3.80B ---- 3.80B 3.20 +.30 2.90 1770 ---- 4.30B ---- 4.30B 3.60 +.40 3.20 1775 ---- 4.90B ---- 4.90B 4.00 +.40 3.60 1780 ---- 5.50B 4.00A 5.50B 4.50 +.40 4.10 1785 ---- 6.20B 4.50A 6.20B 5.00 +.40 4.60 1790 ---- 6.90B 5.00A 6.90B 5.60 +.50 5.10 1795 ---- 7.70B 5.50A 7.70B 6.30 +.60 5.70 1800 ---- 8.60B 6.10A 8.60B 7.00 +.60 6.40 1 1 1805 ---- 9.60B 6.80A 9.60B 7.80 +.60 7.20 2 6 1810 ---- 10.70B 7.60A 10.70B 8.70 +.60 3 8.10 2 2 1815 ---- 12.00B 8.40A 11.90B 9.70 +.70 2 9.00 1 1820 ---- 13.30B 9.40A 13.30B 10.80 +.80 10.00 1825 ---- 14.70B 10.40A 14.70B 12.00 +.80 11.20 1830 ---- 16.30B 11.50A 16.30B 13.30 +.90 12.40 2 1 1835 ---- 18.00B 12.80A 18.00B 14.70 +1.00 1 13.70 2 2 1840 ---- 19.80B 14.10A 19.80B 16.30 +1.10 15.20 1 1845 ---- 21.70B 15.50A 21.70B 17.90 +1.20 16.70 1850 ---- 23.80B 17.10A 23.80B 19.70 +1.30 18.40 1855 ---- 26.00B 18.90A 26.00B 21.60 +1.40 20.20 1860 ---- 28.30B 20.70A 28.30B 23.70 +1.60 22.10 4 1865 ---- 30.80B 22.70A 30.80B 25.80 +1.70 24.10 1870 ---- 33.40B 24.80A 33.30B 28.20 +1.90 1 26.30 1 1 1875 ---- 36.20B 27.00A 35.70B 30.60 +1.90 1 28.70 3 2 1880 ---- 39.00B 29.40A 38.60B 33.20 +2.10 31.10 1885 ---- 42.10B 31.90A 40.10B 36.00 +2.20 33.80 2 1890 ---- 45.20B 34.60A 44.70B 38.90 +2.30 36.60 1895 ---- 48.50B 37.40A 48.00B 41.90 +2.40 39.50 1900 ---- 51.90B 40.30A 51.40B 45.00 +2.50 42.50 1905 ---- 55.40B 43.40A 53.70B 48.30 +2.60 45.70 1910 ---- 59.10B 46.60A 58.50B 51.70 +2.70 49.00 1915 ---- 60.00B 49.90A 60.00B 55.30 +2.80 52.50 1920 ---- 63.80B 53.30A 63.80B 58.90 +2.80 56.10 1 1925 ---- 67.70B 56.90A 67.70B 62.70 +3.00 59.70 1930 ---- 71.70B 60.60A 71.70B 66.50 +3.00 63.50 1935 ---- 75.70B 64.40A 75.70B 70.50 +3.10 67.40 1940 ---- 79.90B 68.20A 79.90B 74.50 +3.10 71.40 1945 ---- 84.20B 72.20A 84.20B 78.70 +3.30 75.40 1950 ---- 88.50B 76.30A 88.50B 82.90 +3.30 79.60 1955 ---- 92.90B 80.40A 92.90B 87.10 +3.30 83.80 1960 ---- 97.30B 84.60A 97.30B 91.50 +3.40 88.10 1965 ---- 101.80B 88.90A 101.80B 95.90 +3.40 92.50 1970 ---- 106.30B 93.20A 106.30B 100.40 +3.50 96.90 1975 ---- 110.90B 97.60A 110.90B 104.90 +3.60 101.30 1980 ---- 115.30B 102.10A 115.30B 109.50 +3.60 105.90 1985 ---- 117.20B 106.60A 117.20B 114.10 +3.70 110.40 1990 ---- 119.40B 111.20A 119.40B 118.70 +3.70 115.00 1995 ---- 124.20B 115.70A 115.70A 123.40 +3.70 119.70 2000 ---- 134.40B 120.40A 134.40B 128.10 +3.70 124.40 2005 ---- 133.60B ---- 133.60B 132.80 +3.70 129.10 2010 ---- 138.30B ---- 138.30B 137.60 +3.80 133.80 2015 ---- 143.10B ---- 143.10B 142.40 +3.80 138.60 2020 ---- 148.10B ---- 147.80B 147.20 +3.80 143.40 2025 ---- 158.50B 144.00A 158.50B 152.00 +3.80 148.20 2030 ---- 157.60B ---- 157.50B 156.80 +3.80 153.00 2035 ---- 162.50B ---- 162.50B 161.70 +3.80 157.90 2040 ---- 167.50B ---- 167.20B 166.60 +3.90 162.70 2045 ---- 172.20B ---- 172.00B 171.40 +3.80 167.60 2050 ---- 182.90B 168.20A 182.90B 176.30 +3.80 172.50 2055 ---- 182.00B ---- 181.80B 181.20 +3.80 177.40 2060 ---- 186.90B ---- 186.80B 186.20 +3.90 182.30 2065 ---- 192.00B ---- 191.70B 191.10 +3.90 187.20 2070 ---- 196.80B ---- 196.50B 196.00 +3.90 192.10 2075 ---- 207.60B 192.70A 207.60B 200.90 +3.90 197.00 2080 ---- 206.80B ---- 206.50B 205.90 +4.00 201.90 2085 ---- 211.60B ---- 211.40B 210.80 +3.90 206.90 2090 ---- 216.60B ---- 216.60B 215.80 +4.00 211.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1669 1141 2551 G2W MAR23 Gold Weekly Wednesday Option - Week 2 CALL 1680 ---- ---- ---- 197.30A 194.60 ---- ---- 1685 ---- ---- ---- 192.30A 189.70 ---- ---- 1690 ---- ---- 187.30A 187.30A 184.70 -4.00 188.70 1695 ---- ---- 182.40A 182.40A 179.70 -4.00 183.70 1700 ---- 183.30B 168.20A 168.20A 174.80 -4.00 178.80 1705 ---- ---- 172.50A 172.50A 169.90 -3.90 173.80 1710 ---- ---- 167.50A 167.50A 164.90 -4.00 168.90 1715 ---- ---- 162.60A 162.60A 160.00 -3.90 163.90 1720 ---- ---- 157.70A 157.70A 155.10 -3.90 159.00 1725 ---- 158.60B 143.70A 143.70A 150.20 -3.90 154.10 1730 ---- ---- 147.90A 147.90A 145.30 -3.90 149.20 1735 ---- ---- 143.00A 143.00A 140.50 -3.80 144.30 1740 ---- ---- 138.10A 138.10A 135.60 -3.90 139.50 1745 ---- ---- 133.30A 133.30A 130.80 -3.80 134.60 1750 ---- 134.20B 119.60A 119.60A 126.00 -3.80 129.80 1755 ---- ---- 123.70A 123.70A 121.20 -3.80 125.00 1760 ---- ---- 118.90A 118.90A 116.40 -3.80 120.20 1765 ---- ---- 114.20A 114.20A 111.70 -3.80 115.50 1770 ---- ---- 109.50A 109.50A 107.00 -3.70 110.70 1775 ---- 110.30B 96.30A 96.30A 102.30 -3.80 106.10 1780 ---- ---- 91.80A 91.80A 97.70 -3.70 101.40 1785 ---- 97.30B 87.30A 87.30A 93.20 -3.60 96.80 1790 ---- 96.30B 82.90A 82.90A 88.70 -3.60 92.30 1795 ---- 91.80B 78.60A 78.60A 84.30 -3.50 87.80 1800 ---- 87.30B 74.30A 74.30A 79.90 -3.50 83.40 1805 ---- 82.90B 70.20A 70.20A 75.60 -3.50 79.10 1810 ---- 78.60B 66.10A 66.10A 71.40 -3.50 74.90 1815 ---- 74.30B 62.10A 62.10A 67.30 -3.40 70.70 1820 ---- 70.10B 58.30A 58.30A 63.30 -3.30 66.60 1825 ---- 66.00B 54.50A 54.50A 59.40 -3.30 62.70 1830 ---- 62.00B 50.90A 50.90A 55.70 -3.10 58.80 1835 ---- 58.20B 47.40A 47.40A 52.00 -3.10 55.10 1840 ---- 54.40B 44.10A 44.10A 48.40 -3.00 51.40 1845 ---- 50.80B 40.80A 40.80A 45.00 -2.90 47.90 1850 ---- 47.20B 37.80A 37.80A 41.80 -2.70 44.50 1855 ---- 43.90B 34.80A 34.80A 38.60 -2.70 41.30 1860 ---- 40.60B 32.00A 32.00A 35.60 -2.60 38.20 1865 ---- 37.50B 29.30A 29.30A 32.80 -2.40 35.20 1870 ---- 34.60B 26.80A 26.80A 30.10 -2.30 32.40 1875 ---- 31.80B 24.50A 24.50A 27.60 -2.10 29.70 1880 ---- 29.40B 21.30A 21.30A 25.20 -2.00 27.20 1885 ---- 26.90B 19.30A 19.30A 23.00 -1.80 24.80 1890 ---- 24.60B 17.60A 17.60A 20.90 -1.70 22.60 1895 ---- 22.40B 15.90A 15.90A 19.00 -1.60 20.60 1900 ---- 20.40B 14.40A 14.40A 17.20 -1.50 18.70 1905 ---- 18.50B 13.00A 13.00A 15.60 -1.30 16.90 1910 ---- 16.80B 11.80A 11.80A 14.10 -1.20 15.30 1915 ---- 15.20B 10.60A 10.60A 12.70 -1.10 13.80 1920 ---- 13.70B 9.60A 9.60A 11.40 -1.10 12.50 1925 ---- 12.40B 8.70A 8.70A 10.30 -1.00 11.30 1930 ---- 11.20B 7.80A 7.80A 9.30 -.90 10.20 1935 ---- 10.10B 7.10A 7.10A 8.30 -.80 9.10 1940 ---- 9.00B 6.40A 6.40A 7.50 -.70 8.20 1945 ---- 8.10B 5.80A 5.80A 6.70 -.70 7.40 1950 6.00 7.30B 5.20A 5.30A 6.00 -.70 5 6.70 1955 ---- 6.60B 4.70A 4.70A 5.40 -.60 6.00 1960 ---- 5.90B 4.30A 4.30A 4.90 -.50 5.40 1965 ---- 5.30B 3.90A 3.90A 4.40 -.50 4.90 1970 ---- 4.70B 3.50A 3.50A 3.90 -.50 4.40 1975 ---- 4.30B 3.20A 3.20A 3.50 -.50 4.00 1980 ---- 3.80B 2.90A 2.90A 3.20 -.40 3.60 1985 ---- 3.40B 2.70A 2.70A 2.90 -.30 3.20 1990 ---- 3.10B 2.40A 2.40A 2.60 -.30 2.90 1995 ---- 2.80B 2.20A 2.20A 2.30 -.30 2.60 2000 ---- 2.50B 2.00A 2.00A 2.10 -.30 2.40 2005 ---- ---- 1.90A 1.90A 1.90 -.30 2.20 2010 ---- ---- 1.70A 1.70A 1.70 -.30 2.00 2015 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 2020 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 2025 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 2030 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 2035 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 2040 1.10 1.10 1.10 1.10 1.00 -.10 1 1.10 2045 ---- ---- ---- ---- .90 -.10 1.00 2050 ---- ---- .90A .90A .90 -.10 1.00 2055 ---- ---- ---- ---- .80 -.10 .90 2060 ---- ---- ---- ---- .70 -.10 .80 2065 ---- ---- ---- ---- .70 UNCH .70 2070 ---- ---- ---- ---- .60 -.10 .70 2075 ---- ---- ---- ---- .60 UNCH .60 2080 ---- ---- ---- ---- .50 -.10 .60 2085 ---- ---- ---- ---- .50 UNCH .50 2090 ---- ---- ---- ---- .50 UNCH .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 G2W MAR23 Gold Weekly Wednesday Option - Week 2 PUT 1680 ---- ---- ---- .50A .40 ---- ---- 1685 ---- ---- ---- .50A .40 ---- ---- 1690 ---- .50B ---- .50B .50 +.10 .40 1695 ---- ---- ---- ---- .50 UNCH .50 1700 ---- .60B ---- .60B .60 +.10 .50 1705 ---- ---- ---- ---- .70 +.10 .60 1710 ---- ---- ---- ---- .70 UNCH .70 1715 ---- .80B ---- .80B .80 +.10 .70 1720 ---- .90B ---- .90B .90 +.10 .80 1725 ---- 1.00B ---- 1.00B 1.00 +.10 .90 1730 ---- 1.20B ---- 1.10B 1.10 +.10 1.00 1735 ---- 1.30B ---- 1.30B 1.20 +.10 1.10 1740 ---- 1.50B ---- 1.50B 1.40 +.10 1.30 1745 ---- 1.70B ---- 1.70B 1.50 +.10 1.40 1750 ---- 2.00B ---- 2.00B 1.70 +.10 1.60 1755 ---- 2.20B ---- 2.20B 1.90 +.10 1.80 1760 ---- 2.50B ---- 2.50B 2.20 +.20 2.00 1765 ---- 2.90B ---- 2.90B 2.40 +.20 2.20 1770 ---- 3.30B ---- 3.30B 2.70 +.20 2.50 1775 ---- 3.80B ---- 3.70B 3.10 +.30 2.80 1780 ---- 4.30B 3.10A 4.20B 3.50 +.30 3.20 1785 ---- 4.80B 3.50A 4.80B 3.90 +.30 3.60 1790 ---- 5.50B 3.90A 5.50B 4.40 +.40 4.00 1795 ---- 6.20B 4.40A 6.20B 5.00 +.40 4.60 1800 ---- 7.00B 4.90A 6.90B 5.60 +.50 5.10 1805 ---- 8.00B 5.50A 7.90B 6.30 +.50 5.80 1810 ---- 9.00B 6.20A 9.00B 7.10 +.50 6.60 1815 ---- 10.10B 6.90A 10.10B 8.00 +.60 7.40 1820 ---- 11.30B 7.70A 11.20B 9.00 +.70 8.30 1825 ---- 12.70B 8.70A 12.70B 10.10 +.80 9.30 1830 ---- 14.20B 9.70A 14.20B 11.30 +.90 10.40 1835 ---- 15.80B 10.80A 15.80B 12.60 +.90 11.70 1840 ---- 17.50B 12.10A 17.40B 14.00 +1.00 13.00 1845 ---- 19.40B 13.50A 19.40B 15.60 +1.10 14.50 1850 ---- 21.40B 15.00A 21.40B 17.30 +1.20 16.10 1855 ---- 23.60B 16.60A 23.60B 19.20 +1.40 17.80 1860 ---- 25.90B 18.40A 25.70B 21.20 +1.50 19.70 1865 ---- 28.30B 20.30A 28.30B 23.30 +1.60 21.70 1870 ---- 30.90B 22.40A 30.70B 25.60 +1.70 23.90 1875 ---- 33.70B 24.60A 33.30B 28.10 +1.90 26.20 1880 ---- 36.60B 26.90A 36.20B 30.70 +2.00 28.70 1885 ---- 39.70B 29.40A 39.20B 33.50 +2.20 31.30 1890 ---- 42.90B 32.10A 42.00B 36.40 +2.30 34.10 1895 ---- 46.20B 34.90A 46.00B 39.40 +2.40 37.00 1900 ---- 49.70B 37.90A 49.10B 42.60 +2.50 40.10 1905 ---- 53.30B 41.00A 52.70B 46.00 +2.70 43.30 1910 ---- 57.00B 44.20A 54.40B 49.50 +2.80 46.70 1915 ---- 57.90B 47.60A 57.90B 53.10 +2.90 50.20 1920 ---- 61.80B 51.10A 61.80B 56.80 +2.90 53.90 1925 ---- 65.80B 54.80A 65.80B 60.70 +3.10 57.60 1930 ---- 69.90B 58.50A 69.90B 64.60 +3.10 61.50 1935 ---- 74.10B 62.40A 74.10B 68.70 +3.20 65.50 1940 ---- 78.40B 66.40A 78.40B 72.80 +3.20 69.60 1945 ---- 82.70B 70.40A 82.70B 77.00 +3.30 73.70 1950 ---- 87.10B 74.60A 87.10B 81.30 +3.30 78.00 1955 ---- 91.60B 78.80A 91.60B 85.70 +3.40 82.30 1960 ---- 96.10B 83.10A 96.10B 90.10 +3.40 86.70 1965 ---- 100.70B 87.50A 100.70B 94.60 +3.40 91.20 1970 ---- 105.10B 91.90A 105.10B 99.20 +3.50 95.70 1975 ---- 110.00B 96.40A 110.00B 103.80 +3.60 100.20 1980 ---- 108.10B 100.90A 108.10B 108.40 +3.60 104.80 1985 ---- 110.60B 105.50A 105.50A 113.10 +3.60 109.50 1990 ---- 115.30B ---- 115.30B 117.80 +3.60 114.20 1995 ---- 120.10B ---- 120.10B 122.60 +3.70 118.90 2000 ---- 133.80B 119.50A 133.80B 127.30 +3.70 123.60 2005 ---- 129.60B ---- 129.60B 132.10 +3.70 128.40 2010 ---- 134.40B ---- 134.40B 137.00 +3.80 133.20 2015 ---- 139.20B ---- 139.20B 141.80 +3.80 138.00 2020 ---- 144.10B ---- 144.10B 146.60 +3.80 142.80 2025 ---- 158.10B 143.40A 158.10B 151.50 +3.80 147.70 2030 ---- 153.80B ---- 153.80B 156.40 +3.90 152.50 2035 ---- 158.70B ---- 158.70B 161.30 +3.90 157.40 2040 ---- 163.60B ---- 163.60B 166.20 +3.90 162.30 2045 ---- 168.60B ---- 168.60B 171.10 +3.90 167.20 2050 ---- 182.70B 167.80A 182.70B 176.00 +3.90 172.10 2055 ---- 178.40B ---- 178.40B 181.00 +3.90 177.10 2060 ---- 183.40B ---- 183.40B 185.90 +3.90 182.00 2065 ---- 188.30B ---- 188.30B 190.90 +4.00 186.90 2070 ---- 193.30B ---- 193.30B 195.80 +3.90 191.90 2075 ---- 207.50B 192.50A 207.50B 200.80 +4.00 196.80 2080 ---- 203.20B ---- 203.20B 205.70 +3.90 201.80 2085 ---- 208.20B ---- 208.20B 210.70 +4.00 206.70 2090 ---- 213.10B ---- 213.10B 215.70 +4.00 211.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL G3W FEB23 Gold Weekly Wednesday Option - Week 3 CALL 1675 ---- ---- 191.50A 191.50A 199.50 -4.00 203.50 1680 ---- ---- 186.50A 186.50A 194.50 -4.00 198.50 1685 ---- ---- 181.50A 181.50A 189.50 -4.00 193.50 1690 ---- ---- 176.50A 176.50A 184.50 -4.00 188.50 1695 ---- ---- 171.50A 171.50A 179.50 -4.00 183.50 1700 ---- 183.10B 166.00A 166.00A 174.50 -4.00 178.50 1705 ---- ---- 161.50A 161.50A 169.50 -4.00 173.50 1710 ---- ---- 156.50A 156.50A 164.50 -4.00 168.50 1715 ---- ---- 151.50A 151.50A 159.60 -3.90 163.50 1720 ---- ---- 146.50A 146.50A 154.60 -3.90 158.50 1725 ---- 158.10B 141.50A 141.50A 149.60 -3.90 153.50 1730 ---- ---- 136.50A 136.50A 144.60 -3.90 148.50 1735 ---- ---- 131.50A 131.50A 139.60 -3.90 143.50 1740 ---- ---- 126.60A 126.60A 134.60 -3.90 138.50 1745 ---- ---- 121.60A 121.60A 129.60 -4.00 133.60 1750 ---- 133.10B 116.00A 116.00A 124.60 -4.00 128.60 1755 ---- ---- 111.50A 111.50A 119.60 -4.00 123.60 1760 ---- ---- 106.70A 106.70A 114.60 -4.00 118.60 1765 ---- ---- 101.70A 101.70A 109.60 -4.00 113.60 1770 ---- ---- 96.80A 96.80A 104.60 -4.10 108.70 1775 ---- 108.20B 91.70A 91.70A 99.70 -4.00 103.70 1780 ---- ---- 86.80A 86.80A 94.70 -4.10 98.80 1785 ---- ---- 81.90A 81.90A 89.80 -4.00 93.80 1790 ---- ---- 77.20A 77.20A 84.80 -4.10 88.90 1795 ---- ---- 72.40A 72.40A 79.90 -4.10 84.00 1800 ---- 83.50B 67.50A 67.50A 75.00 -4.10 79.10 1805 ---- ---- 62.70A 62.70A 70.20 -4.00 74.20 1810 ---- 69.90B 58.20A 58.20A 65.30 -4.10 69.40 1815 ---- 68.90B 53.30A 53.30A 60.60 -4.00 64.60 1820 ---- 64.10B 49.00A 49.00A 55.90 -4.00 59.90 1825 ---- 59.40B 44.60A 44.60A 51.20 -4.10 55.30 1 1830 ---- 54.70B 40.40A 40.40A 46.70 -4.10 50.80 1835 ---- 50.20B 36.40A 36.40A 42.30 -4.10 46.40 1 1840 ---- 45.70B 32.50A 32.50A 38.10 -4.00 42.10 1845 ---- 41.40B 28.80A 28.80A 34.00 -3.90 37.90 1 1850 ---- 37.10B 24.90A 24.90A 30.20 -3.70 33.90 1855 ---- 33.10B 21.60A 21.60A 26.50 -3.60 30.10 2 2 1860 ---- 29.40B 18.00A 18.00A 23.10 -3.40 26.50 1 1 1865 ---- 25.80B 15.40A 15.40A 20.00 -3.10 23.10 1870 ---- 22.50B 13.00A 13.00A 17.10 -2.90 2 20.00 1875 13.90 19.40B 10.90A 14.80B 14.40 -2.70 9 17.10 2 4 1880 11.30 16.60B 9.10A 12.40B 12.10 -2.40 6 14.50 4 5 1885 8.90 14.00B 7.50A 9.80A 10.00 -2.20 13 12.20 10 27 1890 8.20 11.70B 6.10A 8.30B 8.20 -1.90 9 10.10 1 6 1895 9.00 9.70B 5.00A 9.70B 6.60 -1.70 2 8.30 7 7 1900 6.40 8.00B 4.00A 5.10A 5.30 -1.50 18 6.80 86 95 1905 ---- 6.60B 3.30A 3.30A 4.30 -1.30 5.60 10 10 1910 2.60 5.40B 2.60 3.30A 3.40 -1.10 4 4.50 8 8 1915 3.20 4.40B 2.10A 2.60 2.70 -.90 257 3.60 300 1920 ---- 3.50B 1.70A 1.70A 2.10 -.80 1 2.90 9 32 1925 ---- 2.80B 1.40A 1.40A 1.70 -.60 3 2.30 1 171 1930 1.20 2.30B 1.10A 1.20 1.30 -.60 14 1.90 5 12 1935 ---- 1.80B .90A .90A 1.10 -.40 1.50 3 1940 ---- 1.40B .80A .80A .80 -.40 1.20 14 1945 ---- 1.10B .70A .70A .70 -.30 1.00 35 1950 ---- ---- .50A .50A .50 -.30 .80 362 1955 ---- ---- .50A .50A .40 -.30 1 .70 3 1960 .40 .40 .40 .40 .30 -.30 3 .60 11 131 1965 ---- ---- .40A .40A .30 -.20 .50 3 1970 .20 .20 .20 .20 .20 -.20 10 .40 1 1975 ---- ---- ---- ---- .20 -.10 .30 43 1980 ---- ---- ---- ---- .10 -.20 .30 1 1985 ---- ---- .20A .20A .10 -.20 .30 3 22 1990 ---- ---- ---- ---- .10 -.10 .20 14 1995 ---- ---- ---- ---- .10 -.10 .20 1 2000 ---- ---- ---- ---- .10 -.10 .20 7 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 1 2020 ---- ---- ---- ---- .10 UNCH .10 15 2025 ---- ---- ---- ---- .10 UNCH .10 8 2030 ---- ---- ---- ---- .10 UNCH .10 6 2035 ---- ---- ---- ---- .10 UNCH .10 5 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 352 160 1405 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 UNCH .10 1760 ---- ---- ---- ---- .10 -.10 .20 1765 ---- ---- ---- ---- .10 -.10 .20 20 20 1770 ---- ---- ---- ---- .20 UNCH .20 1775 ---- ---- .20A .20A .20 -.10 .30 1780 ---- .40B .20A .40B .30 UNCH .30 10 1785 ---- .50B .30A .50B .30 -.10 .40 1 1790 .40 .60B .30A .30A .40 UNCH 1 .40 1795 ---- .80B .40A .80B .50 UNCH 1 .50 11 1800 ---- 1.00B .50A 1.00B .60 UNCH .60 3 1805 ---- 1.30B ---- 1.30B .70 UNCH .70 3 8 1810 ---- 1.60B .80A 1.60B .90 UNCH 1 .90 1 2 1815 ---- 2.10B 1.00A 2.10B 1.10 -.10 1.20 5 1820 1.30 2.70B 1.20A 1.20A 1.40 -.10 3 1.50 1 1 1825 3.50 3.50 1.50 2.30B 1.80 UNCH 11 1.80 14 43 1830 ---- 4.20B 2.00A 4.10B 2.30 UNCH 2.30 1 1835 3.80 5.20B 2.50A 3.70B 2.90 UNCH 3 2.90 2 11 1840 ---- 6.40B 3.00A 6.30B 3.60 UNCH 3.60 4 35 1845 4.50 7.80B 3.70A 4.80B 4.50 +.10 1 4.40 7 307 1850 8.60 9.50B 4.60A 5.10A 5.70 +.30 25 5.40 27 14 1855 5.90 11.40B 5.50A 9.00B 7.00 +.40 11 6.60 13 27 1860 9.80 13.70B 6.70A 7.90A 8.60 +.60 408 8.00 4 50 1865 13.60 16.00B 8.20A 9.60A 10.50 +.90 4 9.60 7 31 1870 14.70 18.60B 9.80A 11.60A 12.60 +1.10 23 11.50 35 33 1875 21.00 21.00 11.80A 13.80A 14.90 +1.30 10 13.60 288 215 1880 17.90 24.20B 13.90A 16.40A 17.60 +1.60 14 16.00 1 42 1885 ---- 27.80B 16.40A 27.80B 20.50 +1.80 1 18.70 21 49 1890 ---- 31.40B 19.10A 31.40B 23.70 +2.10 21.60 11 1895 ---- 35.40B 22.10A 35.40B 27.10 +2.30 1 24.80 2 16 1900 ---- 39.50B 25.30A 39.50B 30.80 +2.50 2 28.30 2 44 1905 ---- 42.10B 28.80A 42.10B 34.80 +2.80 32.00 7 1910 ---- 46.50B 32.60A 46.50B 38.90 +2.90 36.00 5 1915 ---- 50.90B 36.60A 50.80B 43.20 +3.10 40.10 28 1920 ---- 55.30B 40.70A 55.30B 47.60 +3.20 44.40 2 1925 ---- 60.00B 44.90A 60.00B 52.20 +3.40 48.80 4 1930 ---- 64.70B 49.40A 64.70B 56.80 +3.40 53.40 4 1935 ---- 69.50B 53.90A 69.50B 61.50 +3.50 58.00 1 1940 ---- 74.30B 58.60A 74.30B 66.30 +3.60 62.70 12 1945 ---- 79.30B 63.30A 79.20B 71.10 +3.60 67.50 2 1950 ---- 84.70B 68.00A 84.70B 76.00 +3.70 72.30 2 1955 ---- 89.10B ---- 89.10B 80.90 +3.80 77.10 2 1960 ---- 93.90B ---- 93.90B 85.80 +3.80 82.00 1965 ---- 98.80B ---- 98.80B 90.70 +3.80 86.90 13 1970 ---- 103.80B ---- 103.80B 95.70 +3.80 91.90 1975 ---- 108.90B 92.30A 108.90B 100.60 +3.80 96.80 1980 ---- 113.70B ---- 113.70B 105.60 +3.90 101.70 1985 ---- 118.70B ---- 118.70B 110.60 +3.90 106.70 1990 ---- 123.70B ---- 123.60B 115.60 +3.90 111.70 1995 ---- 128.70B ---- 128.70B 120.60 +4.00 116.60 2000 ---- 134.20B 117.10A 134.00B 125.60 +4.00 121.60 2005 ---- 138.70B ---- 138.70B 130.60 +4.00 126.60 2010 ---- 143.60B ---- 143.40B 135.60 +4.00 131.60 2015 ---- 148.60B ---- 148.50B 140.60 +4.10 136.50 2020 ---- 153.60B ---- 153.50B 145.60 +4.10 141.50 2025 ---- 158.60B 142.00A 158.50B 150.60 +4.10 146.50 2030 ---- 163.60B ---- 163.50B 155.60 +4.10 151.50 2035 ---- 168.60B ---- 168.50B 160.60 +4.10 156.50 2040 ---- 173.60B ---- 173.50B 165.50 +4.00 161.50 2045 ---- 178.60B ---- 178.50B 170.50 +4.00 166.50 2050 ---- 184.10B 167.00A 183.90B 175.50 +4.00 171.50 2055 ---- 188.60B ---- 188.50B 180.50 +4.00 176.50 2060 ---- 193.60B ---- 193.50B 185.50 +4.00 181.50 2065 ---- 198.60B ---- 198.60B 190.50 +4.00 186.50 2070 ---- 203.60B ---- 203.60B 195.50 +4.00 191.50 2075 ---- 208.60B 192.00A 208.60B 200.50 +4.00 196.50 2080 ---- 213.60B ---- 213.60B 205.50 +4.00 201.50 2085 ---- 218.60B ---- 218.60B 210.50 +4.00 206.50 2090 ---- 223.60B ---- 223.60B 215.50 +4.00 211.50 2095 ---- 228.60B ---- 228.60B 220.50 +4.00 216.50 2100 ---- 234.10B 221.30A 233.90B 225.50 +4.00 221.50 2105 ---- 238.60B ---- 238.60B 230.50 +4.00 226.50 2110 ---- 243.60B ---- 243.60B 235.50 +4.00 231.50 2115 ---- 248.60B ---- 248.60B 240.50 +4.00 236.50 2120 ---- 253.60B ---- 253.60B 245.50 +4.00 241.50 2125 ---- 258.60B ---- 258.60B 250.50 +4.00 246.50 2130 ---- 263.60B ---- 263.60B 255.50 +4.00 251.50 2135 ---- 268.60B ---- 268.60B 260.50 +4.00 256.50 2140 ---- 273.60B ---- 273.60B 265.50 +4.00 261.50 2145 ---- 278.50B ---- 278.40B 270.50 +4.00 266.50 2150 ---- 284.10B 271.30A 284.00B 275.50 +4.00 271.50 2155 ---- 288.50B ---- 288.40B 280.50 +4.00 276.50 2160 ---- 293.50B ---- 293.40B 285.50 +4.00 281.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 520 452 1094 G4M FEB23 Gold Weekly Monday Option - Week 4 CALL 1675 ---- 208.10B 191.60A 191.60A 199.50 -4.10 203.60 1680 ---- ---- 186.60A 186.60A 194.60 -4.00 198.60 1685 ---- ---- 181.60A 181.60A 189.60 -4.00 193.60 1690 ---- ---- 176.60A 176.60A 184.60 -4.00 188.60 1695 ---- ---- 171.50A 171.50A 179.60 -4.00 183.60 1700 ---- 183.20B 166.10A 166.10A 174.60 -4.00 178.60 1705 ---- ---- 161.70A 161.70A 169.60 -4.00 173.60 1710 ---- ---- 156.60A 156.60A 164.70 -3.90 168.60 1715 ---- ---- 151.80A 151.80A 159.70 -4.00 163.70 1720 ---- ---- 146.70A 146.70A 154.70 -4.00 158.70 1725 150.20 158.30B 141.90A 143.10A 149.70 -4.00 1 153.70 1730 ---- ---- 136.80A 136.80A 144.80 -3.90 148.70 1735 ---- ---- 131.90A 131.90A 139.80 -4.00 143.80 1740 ---- ---- 127.10A 127.10A 134.90 -3.90 138.80 1745 ---- ---- 122.10A 122.10A 130.00 -3.90 133.90 1750 ---- 133.60B 116.80A 116.80A 125.10 -3.90 129.00 1755 ---- ---- 112.50A 112.50A 120.20 -3.90 124.10 1760 ---- ---- 107.70A 107.70A 115.30 -3.90 119.20 1765 ---- ---- 102.90A 102.90A 110.40 -3.90 114.30 1770 ---- ---- 98.10A 98.10A 105.60 -3.90 109.50 1775 ---- 109.10B 93.40A 93.40A 100.80 -3.90 104.70 1780 ---- 104.30B 88.70A 88.70A 96.10 -3.80 99.90 1785 ---- 99.50B 84.10A 84.10A 91.30 -3.90 95.20 1790 ---- 94.70B 79.50A 79.50A 86.70 -3.80 90.50 1795 ---- 90.00B 74.70A 74.70A 82.00 -3.80 85.80 1800 ---- 85.30B 69.90A 69.90A 77.50 -3.70 81.20 1 1805 73.30 80.70B 66.10A 67.10A 73.00 -3.70 1 76.70 1810 ---- 76.10B 61.80A 61.80A 68.60 -3.60 72.20 1815 ---- 71.70B 57.70A 57.70A 64.20 -3.60 67.80 1 1 1820 ---- 67.30B 53.70A 53.70A 60.00 -3.50 63.50 1825 ---- 62.90B 49.80A 49.80A 55.90 -3.40 59.30 1830 ---- 58.70B 46.00A 46.00A 51.80 -3.40 55.20 1835 ---- 54.60B 42.40A 42.40A 47.90 -3.30 51.20 1840 ---- 50.60B 38.90A 38.90A 44.20 -3.10 47.30 1845 ---- 46.70B 35.00A 35.00A 40.50 -3.10 43.60 1850 35.00 43.00B 31.90A 40.10B 37.10 -2.90 2 40.00 1855 ---- 39.40B 29.10A 29.10A 33.80 -2.80 36.60 1860 ---- 36.00B 25.40A 25.40A 30.60 -2.70 33.30 1865 ---- 32.70B 22.80A 22.80A 27.70 -2.50 30.20 1870 24.50 29.70B 20.40A 25.50B 24.90 -2.40 7 27.30 1875 ---- 26.80B 18.30A 18.30A 22.30 -2.20 3 24.50 1 1880 ---- 24.30B 16.30A 16.30A 19.90 -2.10 3 22.00 7 1885 ---- 21.90B 14.40A 14.40A 17.70 -1.90 19.60 7 1890 ---- 19.40B 12.80A 12.80A 15.70 -1.80 27 17.50 1 1895 ---- 17.30B 11.30A 11.30A 13.80 -1.70 15.50 1 1900 ---- 15.30B 9.90A 9.90A 12.20 -1.50 13.70 1 2 1905 ---- 13.50B 8.80A 8.80A 10.70 -1.30 12.00 10 1910 ---- 11.90B 7.70A 7.70A 9.30 -1.30 10.60 1915 ---- 10.50B 6.70A 6.70A 8.20 -1.10 9.30 4 1920 ---- 9.20B 6.00A 6.00A 7.10 -1.00 1 8.10 1925 ---- 8.10B 5.20A 5.20A 6.20 -.90 7.10 9 1930 6.00 7.00B 4.60A 4.60A 5.40 -.80 1 6.20 3 1935 ---- 6.10B 4.00A 4.00A 4.70 -.70 5.40 1 1940 ---- 5.40B 3.60A 3.60A 4.10 -.60 4.70 6 1945 ---- 4.70B 3.10A 3.10A 3.60 -.50 4.10 6 1950 ---- 4.10B 2.80A 2.80A 3.10 -.50 3.60 2 34 1955 ---- 3.50B 2.40A 2.40A 2.70 -.40 3.10 255 1960 ---- 3.10B 2.20A 2.20A 2.40 -.40 2.80 80 1965 ---- 2.70B 1.90A 1.90A 2.10 -.30 2.40 1 2 1970 ---- 2.30B 1.70A 1.70A 1.90 -.20 1 2.10 1 1975 ---- 2.00B 1.50A 1.50A 1.60 -.30 1.90 14 1980 ---- 1.80B 1.40A 1.40A 1.50 -.10 1.60 1985 1.10 1.60B 1.10 1.20B 1.30 -.20 4 1.50 73 1990 ---- 1.40B 1.10A 1.10A 1.20 -.10 1.30 16 1995 ---- 1.20B 1.00A 1.00A 1.00 -.10 1.10 2000 .90 .90 .90 1.00B .90 -.10 1 1.00 1 23 2005 ---- ---- .80A .80A .80 -.10 .90 8 2010 ---- ---- ---- ---- .80 UNCH .80 31 2015 ---- ---- ---- ---- .70 UNCH .70 1 8 2020 ---- ---- .60A .60A .60 -.10 .70 1 6 2025 ---- ---- ---- ---- .60 UNCH .60 2 3 2030 ---- ---- ---- ---- .50 UNCH .50 2 2035 ---- ---- ---- ---- .50 UNCH .50 4 2040 ---- ---- ---- ---- .40 UNCH .40 2045 ---- ---- ---- ---- .40 UNCH .40 6 2050 ---- ---- ---- ---- .40 UNCH .40 10 2055 ---- ---- ---- ---- .30 UNCH .30 1 2060 ---- ---- ---- ---- .30 UNCH .30 3 2065 ---- ---- ---- ---- .30 UNCH .30 6 2070 ---- ---- ---- ---- .30 UNCH .30 3 2075 ---- ---- ---- ---- .20 UNCH .20 1 1 2080 ---- ---- ---- ---- .20 UNCH .20 2085 ---- ---- ---- ---- .20 UNCH .20 81 2090 ---- ---- ---- ---- .20 UNCH .20 2 2095 ---- ---- ---- ---- .20 UNCH .20 1 1 2100 ---- ---- ---- ---- .20 UNCH .20 1 3 2105 ---- ---- ---- ---- .20 +.10 .10 2110 ---- ---- ---- ---- .20 +.10 .10 41 2115 ---- ---- ---- ---- .10 UNCH .10 2120 ---- ---- ---- ---- .10 UNCH .10 2125 ---- ---- ---- ---- .10 UNCH .10 8 2130 ---- ---- ---- ---- .10 UNCH .10 39 2135 ---- ---- ---- ---- .10 UNCH .10 2140 ---- ---- ---- ---- .10 UNCH .10 2 2145 ---- ---- ---- ---- .10 UNCH .10 2150 ---- ---- ---- ---- .10 UNCH .10 93 2155 ---- ---- ---- ---- .10 UNCH .10 2160 ---- ---- ---- ---- .10 UNCH .10 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 52 14 921 G4M FEB23 Gold Weekly Monday Option - Week 4 PUT 1675 ---- ---- ---- ---- .20 UNCH .20 1680 ---- ---- ---- ---- .20 UNCH .20 1685 ---- ---- ---- ---- .20 UNCH .20 1690 ---- ---- ---- ---- .20 -.10 .30 1695 ---- ---- ---- ---- .30 UNCH .30 1700 ---- ---- ---- ---- .30 UNCH .30 1 1 1705 ---- ---- ---- ---- .30 UNCH .30 1710 ---- ---- ---- ---- .30 UNCH .30 1 1 1715 ---- ---- ---- ---- .40 +.10 .30 1720 ---- ---- ---- ---- .40 UNCH .40 1725 ---- ---- ---- ---- .40 UNCH .40 1730 ---- .50B ---- .50B .50 +.10 .40 1735 ---- ---- ---- ---- .50 UNCH .50 1740 ---- .60B ---- .60B .60 +.10 .50 129 1745 ---- .70B ---- .70B .60 UNCH .60 9 1750 ---- .90B ---- .90B .70 +.10 .60 1755 ---- 1.00B ---- 1.00B .80 +.10 .70 3 1760 ---- 1.20B ---- 1.20B .90 UNCH .90 1765 ---- 1.40B ---- 1.40B 1.10 +.10 1.00 1770 ---- 1.60B ---- 1.60B 1.30 +.10 1.20 10 1775 ---- 1.90B ---- 1.90B 1.50 +.10 1.40 4 3 1780 ---- 2.20B ---- 2.20B 1.70 +.10 1.60 2 2 1785 ---- 2.60B ---- 2.60B 2.00 +.20 1.80 3 1790 ---- 3.10B ---- 3.10B 2.30 +.20 2.10 1795 ---- 3.60B 2.40A 3.60B 2.70 +.20 2.50 1 14 1800 ---- 4.20B 2.70A 4.20B 3.10 +.20 1 2.90 144 1805 ---- 4.90B 3.10A 4.90B 3.60 +.30 3.30 5 1810 ---- 5.70B 3.60A 5.70B 4.20 +.30 3.90 1 1815 ---- 6.60B 4.10A 6.50B 4.80 +.30 2 4.50 2 1820 7.20 7.60B 4.70A 7.50B 5.60 +.50 1 5.10 1 1825 ---- 8.70B 5.40A 8.70B 6.40 +.50 5.90 3 1830 ---- 10.00B 6.20A 9.90B 7.40 +.60 1 6.80 2 1835 ---- 11.40B 7.10A 11.30B 8.50 +.70 7.80 5 1840 ---- 12.90B 8.20A 12.90B 9.70 +.80 8.90 2 10 1845 ---- 14.70B 9.30A 14.70B 11.10 +.90 10.20 1 2 1850 12.20 16.60B 10.60A 11.80A 12.60 +1.00 28 11.60 5 1855 ---- 18.60B 12.00A 18.60B 14.30 +1.20 13.10 1 1860 ---- 20.90B 13.60A 20.90B 16.10 +1.30 14.80 15 1865 18.00 23.40B 15.40A 20.90B 18.20 +1.50 6 16.70 22 1870 25.70 25.90B 17.30A 17.30A 20.40 +1.60 1 18.80 1 17 1875 25.30 28.60B 19.40A 25.40B 22.80 +1.80 1 21.00 23 1880 ---- 31.60B 21.70A 31.10B 25.40 +1.90 23.50 5 1885 ---- 34.70B 24.20A 34.00B 28.20 +2.10 26.10 7 1890 ---- 38.10B 26.80A 38.00B 31.10 +2.20 28.90 5 1895 ---- 41.60B 29.70A 41.60B 34.30 +2.40 31.90 1 1900 ---- 45.30B 32.70A 45.30B 37.60 +2.50 35.10 1 4 1905 ---- 49.00B 35.90A 49.00B 41.10 +2.60 38.50 2 1910 ---- 51.50B 39.30A 51.50B 44.80 +2.80 42.00 5 1915 ---- 55.50B 42.80A 55.50B 48.60 +2.90 45.70 1920 ---- 59.60B 46.50A 59.60B 52.50 +2.90 1 49.60 13 1925 ---- 63.90B 50.40A 63.80B 56.60 +3.10 53.50 1930 66.10 68.20B 54.30A 59.40A 60.80 +3.20 5 57.60 6 1935 ---- 72.70B 58.40A 72.70B 65.10 +3.30 61.80 13 1940 ---- 77.30B 62.60A 77.20B 69.50 +3.40 1 66.10 15 1945 ---- 81.60B 66.90A 81.60B 74.00 +3.50 70.50 67 1950 ---- 86.70B 71.30A 86.70B 78.50 +3.50 75.00 9 1955 ---- 90.80B 75.70A 90.80B 83.10 +3.60 79.50 2 1960 ---- 95.50B 80.20A 95.50B 87.80 +3.70 84.10 2 1965 ---- 100.40B 84.80A 100.30B 92.50 +3.70 88.80 3 1970 ---- 105.00B 89.50A 105.00B 97.20 +3.70 93.50 1975 ---- 110.00B 94.10A 110.00B 102.00 +3.80 98.20 1980 ---- 114.70B 98.90A 114.70B 106.80 +3.80 103.00 1985 ---- 119.50B 103.60A 119.50B 111.60 +3.80 107.80 1990 ---- 124.40B 108.40A 124.40B 116.50 +3.90 112.60 1995 ---- 129.30B 113.20A 129.30B 121.40 +3.90 117.50 2000 ---- 134.80B 118.10A 134.80B 126.30 +4.00 122.30 2005 ---- 139.10B ---- 139.10B 131.20 +4.00 127.20 2010 ---- 144.10B ---- 144.10B 136.10 +4.00 132.10 2015 ---- 149.00B ---- 149.00B 141.00 +4.00 137.00 2020 ---- 154.10B ---- 154.00B 145.90 +3.90 142.00 2025 ---- 158.90B 142.60A 158.90B 150.90 +4.00 146.90 2030 ---- 163.90B ---- 163.90B 155.80 +4.00 151.80 2035 ---- 169.00B ---- 168.90B 160.80 +4.00 156.80 2040 ---- 173.80B ---- 173.80B 165.70 +4.00 161.70 2045 ---- 178.80B ---- 178.80B 170.70 +4.00 166.70 2050 ---- 184.40B 167.30A 184.40B 175.70 +4.00 171.70 2055 ---- 188.90B ---- 188.80B 180.70 +4.10 176.60 2060 ---- 193.70B ---- 193.70B 185.60 +4.00 181.60 2065 ---- 198.70B ---- 198.70B 190.60 +4.00 186.60 2070 ---- 203.70B ---- 203.60B 195.60 +4.00 191.60 2075 ---- 208.70B 192.10A 208.60B 200.60 +4.00 196.60 2080 ---- 213.70B ---- 213.60B 205.60 +4.10 201.50 2085 ---- 218.70B ---- 218.60B 210.50 +4.00 206.50 2090 ---- 223.70B ---- 223.70B 215.50 +4.00 211.50 2095 ---- 228.70B ---- 228.70B 220.50 +4.00 216.50 2100 ---- 234.20B 217.00A 234.20B 225.50 +4.00 221.50 2105 ---- 238.70B ---- 238.70B 230.50 +4.00 226.50 2110 ---- 243.60B ---- 243.50B 235.50 +4.00 231.50 2115 ---- 248.60B ---- 248.50B 240.50 +4.00 236.50 2120 ---- 253.60B ---- 253.50B 245.50 +4.00 241.50 2125 ---- 258.60B 242.00A 258.50B 250.50 +4.00 246.50 3 2130 ---- 263.60B ---- 263.50B 255.50 +4.00 251.50 2135 ---- 268.60B ---- 268.50B 260.50 +4.00 256.50 2140 ---- 273.60B ---- 273.50B 265.50 +4.00 261.50 2145 ---- 278.60B ---- 278.50B 270.50 +4.00 266.50 2150 ---- 284.10B 267.00A 283.90B 275.50 +4.00 271.50 2155 ---- 288.60B ---- 288.50B 280.50 +4.00 276.50 2160 ---- 293.60B ---- 293.50B 285.50 +4.00 281.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 48 14 595 G4W FEB23 Gold Weekly Wednesday Option - Week 4 CALL 1675 ---- 208.10B 191.50A 191.50A 199.50 -4.00 203.50 1680 ---- ---- 186.50A 186.50A 194.50 -4.00 198.50 1685 ---- ---- 181.50A 181.50A 189.50 -4.00 193.50 1690 ---- ---- 176.60A 176.60A 184.50 -4.00 188.50 1695 ---- ---- 171.60A 171.60A 179.50 -4.00 183.50 1700 ---- 183.10B 166.10A 166.10A 174.50 -4.00 178.50 1705 ---- ---- 161.60A 161.60A 169.50 -4.00 173.50 1710 ---- ---- 156.60A 156.60A 164.50 -4.00 168.50 1715 ---- ---- 151.50A 151.50A 159.50 -4.00 163.50 1720 ---- ---- 146.70A 146.70A 154.50 -4.00 158.50 1725 ---- 158.20B 141.70A 141.70A 149.60 -4.00 153.60 1730 ---- ---- 136.60A 136.60A 144.60 -4.00 148.60 1735 ---- ---- 131.80A 131.80A 139.60 -4.00 143.60 1740 ---- ---- 126.70A 126.70A 134.70 -3.90 138.60 1745 ---- ---- 121.90A 121.90A 129.70 -4.00 133.70 1750 ---- 133.40B 116.40A 116.40A 124.80 -3.90 128.70 1755 ---- ---- 111.90A 111.90A 119.80 -4.00 123.80 1760 ---- ---- 107.20A 107.20A 114.90 -4.00 118.90 1765 ---- ---- 102.30A 102.30A 110.00 -4.00 114.00 1770 ---- ---- 97.40A 97.40A 105.10 -4.00 109.10 1775 ---- 108.80B 92.60A 92.60A 100.20 -4.00 104.20 1780 ---- ---- 87.80A 87.80A 95.40 -3.90 99.30 1785 ---- ---- 83.10A 83.10A 90.50 -4.00 94.50 1790 ---- 93.70B 78.40A 78.40A 85.80 -3.90 89.70 1795 ---- 89.20B 73.70A 73.70A 81.00 -4.00 85.00 1800 ---- 84.50B 69.10A 69.10A 76.30 -3.90 80.20 1805 ---- 79.80B 64.50A 64.50A 71.70 -3.90 75.60 1810 ---- 75.10B 60.20A 60.20A 67.10 -3.90 71.00 1815 ---- 70.50B 55.90A 55.90A 62.60 -3.90 66.50 1820 ---- 66.00B 51.70A 51.70A 58.20 -3.80 62.00 1825 ---- 61.50B 47.70A 47.70A 53.90 -3.80 57.70 1830 ---- 57.20B 43.80A 43.80A 49.70 -3.70 53.40 1835 ---- 52.90B 40.00A 40.00A 45.70 -3.60 49.30 1840 ---- 48.70B 36.40A 36.40A 41.80 -3.50 45.30 1845 ---- 44.70B 33.00A 33.00A 38.10 -3.30 41.40 1850 ---- 40.90B 29.30A 29.30A 34.50 -3.20 37.70 1855 ---- 37.20B 26.30A 26.30A 31.10 -3.00 34.10 1860 ---- 33.60B 22.50A 22.50A 27.90 -2.80 30.70 1 1865 ---- 30.30B 19.90A 19.90A 24.90 -2.60 27.50 1870 ---- 27.10B 17.60A 17.60A 22.00 -2.50 24.50 1 1875 ---- 24.10B 15.40A 15.40A 19.40 -2.30 21.70 1880 ---- 21.40B 13.50A 13.50A 17.00 -2.10 19.10 1885 ---- 18.90B 11.70A 11.70A 14.90 -1.90 16.80 1890 14.80 16.50B 10.20A 10.60A 12.90 -1.80 2 14.70 1 8 1895 ---- 14.40B 8.90A 8.90A 11.10 -1.70 1 12.80 1 2 1900 ---- 12.60B 7.60A 7.60A 9.60 -1.50 1 11.10 2 1905 ---- 10.90B 6.60A 6.60A 8.20 -1.40 9.60 1 1910 ---- 9.40B 5.70A 5.70A 7.00 -1.30 8.30 2 1915 5.70 8.10B 4.90A 5.90B 6.00 -1.10 1 7.10 1 1920 ---- 7.00B 4.20A 4.20A 5.10 -1.00 6.10 1 1925 ---- 6.00B 3.60A 3.60A 4.30 -.90 5.20 1930 4.00 5.10B 3.10A 3.10A 3.60 -.80 1 4.40 1 14 1935 3.60 4.30B 2.70A 2.70A 3.10 -.70 1 3.80 4 1940 3.20 3.70B 2.30A 2.30A 2.60 -.60 1 3.20 65 1945 ---- 3.10B 2.00A 2.00A 2.20 -.60 2.80 3 1950 ---- 2.70B 1.70A 1.70A 1.90 -.50 2.40 4 1955 ---- 2.30B 1.50A 1.50A 1.60 -.40 2.00 1960 ---- 1.90B 1.30A 1.30A 1.40 -.30 1.70 2 2 1965 ---- 1.60B 1.10A 1.10A 1.20 -.30 1.50 2 1970 ---- 1.40B 1.00A 1.00A 1.00 -.30 1.30 1 1975 ---- 1.20B .90A .90A .90 -.20 1 1.10 5 5 1980 ---- ---- .80A .80A .80 -.20 1.00 1985 ---- ---- .70A .70A .70 -.20 .90 1990 ---- ---- .60A .60A .60 -.20 .80 1995 ---- ---- .60A .60A .50 -.20 .70 2000 ---- ---- .50A .50A .50 -.10 1 .60 2 6 2005 ---- ---- .40A .40A .40 -.10 .50 2010 ---- ---- .40A .40A .40 -.10 .50 2015 ---- ---- ---- ---- .30 -.10 .40 2020 ---- ---- .30A .30A .30 -.10 .40 1 2025 ---- ---- ---- ---- .30 UNCH .30 2030 ---- ---- ---- ---- .20 -.10 .30 2035 ---- ---- ---- ---- .20 -.10 .30 2040 ---- ---- ---- ---- .20 UNCH .20 1 2045 ---- ---- ---- ---- .20 UNCH .20 2050 ---- ---- ---- ---- .20 UNCH .20 2055 ---- ---- ---- ---- .10 -.10 .20 5 2060 ---- ---- ---- ---- .10 -.10 .20 2065 ---- ---- ---- ---- .10 -.10 .20 2070 ---- ---- ---- ---- .10 UNCH .10 2075 ---- ---- ---- ---- .10 UNCH .10 2080 ---- ---- ---- ---- .10 UNCH .10 2085 ---- ---- ---- ---- .10 UNCH .10 2090 ---- ---- ---- ---- .10 UNCH .10 1 2095 ---- ---- ---- ---- .10 UNCH .10 1 2100 ---- ---- ---- ---- .10 UNCH .10 2105 ---- ---- ---- ---- .10 UNCH .10 2110 ---- ---- ---- ---- .10 UNCH .10 2115 ---- ---- ---- ---- .10 UNCH .10 2120 ---- ---- ---- ---- .10 UNCH 36 .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 46 12 150 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 36 .10 1700 ---- ---- ---- ---- .10 UNCH .10 1705 .20 .20 .20 .20 .10 UNCH 14 .10 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- .20B ---- ---- .10 UNCH .10 1720 ---- .20B ---- .20B .10 UNCH .10 1725 ---- ---- ---- ---- .20 UNCH .20 1730 ---- ---- ---- ---- .20 UNCH .20 1735 ---- .30B ---- .30B .20 UNCH .20 1740 ---- ---- ---- ---- .30 UNCH .30 1745 ---- .40B ---- .40B .30 UNCH .30 1750 ---- ---- ---- ---- .40 UNCH .40 3 1755 ---- .50B ---- .50B .40 UNCH .40 1 1760 ---- .60B ---- .60B .50 UNCH .50 1765 ---- .70B ---- .70B .60 UNCH 1 .60 3 1770 ---- .90B ---- .90B .70 UNCH .70 1775 ---- 1.10B ---- 1.10B .80 UNCH .80 1780 ---- 1.30B .90A 1.30B 1.00 UNCH 1.00 1785 ---- 1.60B ---- 1.60B 1.10 UNCH 1.10 1 1 1790 ---- 1.90B ---- 1.90B 1.30 UNCH 1.30 1 1 1795 ---- 2.30B 1.50A 2.30B 1.60 UNCH 1.60 1 1 1800 ---- 2.80B ---- 2.70B 1.90 +.10 1.80 3 12 1805 ---- 3.30B 2.10A 3.30B 2.20 UNCH 2.20 9 1810 ---- 4.00B 2.40A 4.00B 2.70 +.10 2.60 1815 3.40 4.70B 2.80A 3.00A 3.20 +.20 50 3.00 2 1820 ---- 5.60B 3.30A 5.60B 3.80 +.20 3.60 1 1825 ---- 6.50B 3.80A 6.50B 4.50 +.30 4.20 6 1830 5.80 7.70B 4.50A 6.50B 5.30 +.30 3 5.00 3 1835 ---- 8.90B 5.20A 8.90B 6.20 +.40 5.80 10 1840 ---- 10.40B 6.10A 10.40B 7.30 +.50 6.80 1 1845 ---- 12.00B 7.10A 12.00B 8.60 +.60 8.00 2 1850 ---- 13.80B 8.20A 13.80B 10.00 +.80 9.20 2 1855 ---- 15.80B 9.50A 15.80B 11.60 +.90 10.70 1 1860 ---- 18.10B 11.00A 18.10B 13.40 +1.10 12.30 13 1865 ---- 20.50B 12.70A 20.50B 15.40 +1.40 14.00 1870 ---- 23.10B 14.50A 23.10B 17.60 +1.60 16.00 1875 ---- 25.80B 16.60A 25.10B 19.90 +1.70 18.20 1 1880 ---- 28.90B 18.80A 28.10B 22.50 +1.90 20.60 5 1885 ---- 32.20B 21.30A 32.10B 25.40 +2.10 23.30 3 1890 ---- 35.60B 23.90A 35.60B 28.40 +2.20 26.20 3 1 1895 ---- 39.20B 26.80A 39.20B 31.60 +2.30 29.30 31 1900 ---- 43.00B 29.90A 43.00B 35.00 +2.40 32.60 2 1905 ---- 46.90B 33.20A 46.90B 38.70 +2.60 36.10 1 1910 ---- 49.40B 36.70A 49.40B 42.40 +2.70 39.70 7 1915 ---- 53.60B 40.40A 53.50B 46.40 +2.80 43.60 1920 ---- 57.90B 44.20A 57.90B 50.50 +3.00 47.50 3 1925 ---- 62.30B 48.20A 62.30B 54.70 +3.10 51.60 2 1930 ---- 66.80B 52.30A 66.80B 59.10 +3.20 55.90 2 1935 ---- 71.30B 56.60A 71.30B 63.50 +3.30 60.20 1 1940 ---- 75.80B 60.90A 75.80B 68.10 +3.50 64.60 1945 ---- 80.60B 65.30A 80.50B 72.70 +3.50 69.20 1950 ---- 85.20B 69.90A 85.20B 77.30 +3.50 73.80 1955 ---- 89.90B 74.40A 89.90B 82.00 +3.60 78.40 1960 ---- 94.90B 79.00A 94.90B 86.80 +3.70 83.10 1965 ---- 99.60B 83.70A 99.60B 91.60 +3.70 87.90 1970 ---- 104.40B 88.50A 104.40B 96.40 +3.70 92.70 1 1975 ---- 109.30B 93.30A 109.30B 101.30 +3.80 97.50 1980 ---- 114.20B 98.10A 114.20B 106.20 +3.80 102.40 1985 ---- 119.10B ---- 119.10B 111.10 +3.90 107.20 1990 ---- 124.20B ---- 124.10B 116.00 +3.90 112.10 1995 ---- 129.00B ---- 129.00B 120.90 +3.90 117.00 2000 ---- 134.60B 117.60A 134.60B 125.90 +3.90 122.00 2005 ---- 138.90B ---- 138.90B 130.80 +3.90 126.90 2010 ---- 143.90B ---- 143.90B 135.80 +4.00 131.80 2015 ---- 148.80B ---- 148.80B 140.70 +3.90 136.80 2020 ---- 153.80B ---- 153.80B 145.70 +4.00 141.70 2025 ---- 158.80B 142.30A 158.80B 150.70 +4.00 146.70 2030 ---- 163.90B ---- 163.80B 155.60 +3.90 151.70 2035 ---- 168.70B ---- 168.70B 160.60 +4.00 156.60 2040 ---- 173.70B ---- 173.70B 165.60 +4.00 161.60 2045 ---- 178.70B ---- 178.60B 170.60 +4.00 166.60 2050 ---- 184.20B 167.10A 184.00B 175.60 +4.00 171.60 2055 ---- 188.70B ---- 188.60B 180.50 +3.90 176.60 2060 ---- 193.70B ---- 193.60B 185.50 +4.00 181.50 2065 ---- 198.70B ---- 198.70B 190.50 +4.00 186.50 2070 ---- 203.70B ---- 203.70B 195.50 +4.00 191.50 2075 ---- 208.70B 192.00A 208.70B 200.50 +4.00 196.50 2080 ---- 213.70B ---- 213.70B 205.50 +4.00 201.50 2085 ---- 218.70B ---- 218.70B 210.50 +4.00 206.50 2090 ---- 223.60B ---- 223.50B 215.50 +4.00 211.50 2095 ---- 228.60B ---- 228.50B 220.50 +4.00 216.50 2100 ---- 234.10B 217.00A 234.10B 225.50 +4.00 221.50 2105 ---- 238.60B ---- 238.50B 230.50 +4.00 226.50 2110 ---- 243.60B ---- 243.50B 235.50 +4.00 231.50 2115 ---- 248.60B ---- 248.50B 240.50 +4.00 236.50 2120 ---- 253.60B ---- 253.50B 245.50 +4.00 241.50 2125 ---- 258.60B 241.90A 258.50B 250.50 +4.00 246.50 2130 ---- 263.60B ---- 263.50B 255.50 +4.00 251.50 2135 ---- 268.60B ---- 268.50B 260.50 +4.00 256.50 2140 ---- 273.60B ---- 273.50B 265.50 +4.00 261.50 2145 ---- 278.60B ---- 278.50B 270.50 +4.00 266.50 2150 ---- 284.10B 271.40A 283.90B 275.50 +4.00 271.50 2155 ---- 288.60B ---- 288.50B 280.50 +4.00 276.50 2160 ---- 293.60B ---- 293.50B 285.50 +4.00 281.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 104 9 132 OG MAR23 Gold Option CALL 1000 ---- 878.70B 865.90A 865.90A 874.50 -4.00 878.50 1025 ---- ---- 841.40A 841.40A 849.50 -4.00 853.50 1050 ---- 828.70B 815.90A 815.90A 824.50 -4.00 828.50 1075 ---- ---- 791.40A 791.40A 799.50 -4.00 803.50 1100 ---- 778.70B 765.90A 765.90A 774.50 -4.00 778.50 1125 ---- ---- 741.40A 741.40A 749.50 -4.00 753.50 1150 ---- 728.70B 715.90A 715.90A 724.50 -4.00 728.50 1175 ---- ---- 691.50A 691.50A 699.50 -4.00 703.50 1200 ---- 678.80B 666.00A 666.00A 674.50 -4.00 678.50 1225 ---- ---- 641.50A 641.50A 649.50 -4.00 653.50 1250 ---- 628.70B 616.00A 616.00A 624.50 -4.00 628.50 1275 ---- ---- 591.50A 591.50A 599.50 -4.00 603.50 1300 ---- 578.60B 565.90A 565.90A 574.50 -4.00 578.50 50 1325 ---- ---- 541.40A 541.40A 549.50 -4.00 553.50 1350 ---- 528.60B 515.90A 515.90A 524.50 -4.00 528.50 3 1360 ---- ---- 506.50A 506.50A 514.50 -4.00 518.50 1370 ---- ---- 496.50A 496.50A 504.50 -4.00 508.50 1375 ---- ---- 491.50A 491.50A 499.50 -4.00 503.50 1380 ---- ---- 486.50A 486.50A 494.50 -4.00 498.50 1390 ---- ---- 476.50A 476.50A 484.50 -4.00 488.50 1400 ---- 478.70B 466.00A 466.00A 474.50 -4.00 478.50 1410 ---- ---- 456.50A 456.50A 464.50 -4.00 468.50 1420 ---- ---- 446.50A 446.50A 454.50 -4.00 458.50 1425 ---- ---- 441.50A 441.50A 449.50 -4.00 453.50 1430 ---- ---- 436.50A 436.50A 444.50 -4.00 448.50 1440 ---- ---- 426.50A 426.50A 434.50 -4.00 438.50 1450 ---- 428.60B 416.00A 416.00A 424.50 -4.00 428.50 1460 ---- ---- 406.50A 406.50A 414.50 -4.00 418.50 1465 ---- ---- 401.50A 401.50A 409.50 -4.00 413.50 1470 ---- ---- 396.50A 396.50A 404.50 -4.00 408.50 1475 ---- ---- 391.50A 391.50A 399.50 -4.00 403.50 1480 ---- ---- 386.50A 386.50A 394.50 -4.00 398.50 1485 ---- ---- 381.50A 381.50A 389.50 -4.00 393.50 1490 ---- ---- 376.50A 376.50A 384.50 -4.00 388.50 1495 ---- ---- 371.50A 371.50A 379.50 -4.00 383.50 1500 ---- 378.80B 365.90A 365.90A 374.50 -4.00 378.50 1505 ---- ---- 361.50A 361.50A 369.50 -4.00 373.50 1510 ---- ---- 356.50A 356.50A 364.50 -4.00 368.50 1515 ---- ---- 351.50A 351.50A 359.50 -4.00 363.50 1520 ---- ---- 346.50A 346.50A 354.50 -4.00 358.50 1525 ---- 357.50B 341.50A 341.50A 349.50 -4.00 353.50 1 1530 ---- 352.50B 336.50A 336.50A 344.50 -4.00 348.50 1535 ---- 347.50B 331.50A 331.50A 339.50 -4.00 343.50 1540 ---- 342.50B 326.50A 326.50A 334.50 -4.00 338.50 1545 ---- 337.50B 321.50A 321.50A 329.50 -4.00 333.50 1550 ---- 332.50B 316.00A 316.00A 324.50 -4.00 328.50 1555 ---- 327.50B 311.50A 311.50A 319.50 -4.00 323.50 1560 ---- 322.50B 306.50A 306.50A 314.50 -4.00 318.50 1565 ---- 317.50B 301.50A 301.50A 309.50 -4.00 313.50 1570 ---- 312.50B 296.50A 296.50A 304.50 -4.00 308.50 1575 ---- 307.50B 291.50A 291.50A 299.50 -4.00 303.50 1580 ---- 302.50B 286.50A 286.50A 294.50 -4.00 298.50 1585 ---- 297.50B 281.50A 281.50A 289.50 -4.00 293.50 1590 ---- 292.50B 276.50A 276.50A 284.50 -4.00 288.50 1595 ---- 287.50B 271.50A 271.50A 279.50 -4.00 283.50 1600 ---- 282.50B 266.00A 266.00A 274.50 -4.00 278.50 1605 ---- 277.50B 261.50A 261.50A 269.50 -4.00 273.50 1610 ---- 272.50B 256.50A 256.50A 264.50 -4.00 268.50 1615 ---- 267.50B 251.50A 251.50A 259.50 -4.00 263.50 1 1620 ---- 262.50B 246.50A 246.50A 254.50 -4.00 258.50 1625 ---- 257.50B 241.50A 241.50A 249.50 -4.00 253.50 1630 ---- 252.50B 236.50A 236.50A 244.50 -4.00 248.50 1635 ---- 247.50B 231.50A 231.50A 239.50 -4.00 243.50 1640 ---- 242.50B 226.50A 226.50A 234.50 -4.00 238.50 1645 ---- 237.50B 221.50A 221.50A 229.50 -4.00 233.50 6 1650 ---- 233.10B 216.00A 216.00A 224.50 -4.00 228.50 1655 ---- 227.50B 211.50A 211.50A 219.50 -4.00 223.50 9 1660 ---- 222.50B 206.50A 206.50A 214.50 -4.00 218.50 1665 ---- 217.50B 201.50A 201.50A 209.50 -4.00 213.50 1670 ---- 212.50B 196.50A 196.50A 204.50 -4.00 208.50 5 1675 ---- 208.10B 191.60A 191.60A 199.50 -4.00 203.50 65 1680 ---- 202.50B 186.60A 186.60A 194.50 -4.00 198.50 188 1685 ---- 197.50B 181.60A 181.60A 189.50 -4.00 193.50 18 1690 ---- 192.50B 176.60A 176.60A 184.60 -3.90 188.50 203 1695 ---- 187.60B 171.60A 171.60A 179.60 -3.90 183.50 1 1700 ---- 183.20B 166.10A 166.10A 174.60 -3.90 178.50 262 1705 ---- 177.60B 161.60A 161.60A 169.60 -4.00 173.60 12 1710 ---- 172.60B 156.70A 156.70A 164.60 -4.00 168.60 64 1715 ---- 167.60B 151.70A 151.70A 159.60 -4.00 163.60 5 1720 ---- 162.60B 146.60A 146.60A 154.60 -4.00 158.60 22 1725 ---- 158.30B 141.20A 141.20A 149.60 -4.00 153.60 308 1730 ---- 152.70B 136.80A 136.80A 144.70 -4.00 148.70 18 1735 ---- 147.70B 131.90A 131.90A 139.70 -4.00 143.70 32 1740 ---- 142.70B 126.90A 126.90A 134.80 -3.90 138.70 16 1745 ---- 137.80B 122.00A 122.00A 129.80 -4.00 133.80 271 1750 ---- 133.50B 116.50A 116.50A 124.90 -3.90 128.80 519 1755 ---- 127.90B 112.20A 112.20A 120.00 -3.90 123.90 31 1760 ---- 122.90B 107.30A 107.30A 115.10 -3.90 119.00 158 1765 ---- 118.00B 101.90A 101.90A 110.20 -3.90 114.10 410 1770 ---- 113.10B 97.60A 97.60A 105.30 -3.90 109.20 213 1775 ---- 108.90B 92.20A 92.20A 100.50 -3.80 104.30 945 1780 ---- 103.40B 88.10A 88.10A 95.60 -3.90 99.50 157 1785 ---- 98.70B 82.80A 82.80A 90.80 -3.90 94.70 809 1790 86.30 94.40B 78.70A 94.40B 86.10 -3.80 2 89.90 2 32 1795 82.40 89.60B 74.10A 81.20A 81.30 -3.90 2 85.20 2 42 1800 77.30 84.80B 68.90A 70.50A 76.70 -3.80 3 80.50 3315 1805 ---- 80.10B 65.00A 65.00A 72.10 -3.80 75.90 3 48 1810 ---- 75.50B 60.70A 60.70A 67.60 -3.70 71.30 2 277 1815 ---- 70.90B 56.50A 56.50A 63.10 -3.80 66.90 1 610 1820 57.10 66.50B 52.40A 53.20A 58.80 -3.70 4 62.50 3 408 1825 56.20 62.10B 48.40A 49.10A 54.60 -3.60 3 58.20 3 594 1830 ---- 57.80B 44.50A 44.50A 50.40 -3.60 54.00 1 101 1835 ---- 53.60B 40.80A 40.80A 46.40 -3.50 49.90 2 49 1840 ---- 49.40B 37.20A 37.20A 42.60 -3.30 45.90 12 408 1845 ---- 45.50B 32.80A 32.80A 38.90 -3.20 42.10 3 77 1850 30.70 41.70B 29.10 30.80A 35.30 -3.20 16 38.50 3006 1855 ---- 38.00B 26.60A 26.60A 32.00 -3.00 35.00 1 291 1860 24.90 34.50B 23.30A 29.50B 28.80 -2.80 5 31.60 1 325 1865 24.10 31.20B 20.80A 26.50B 25.80 -2.70 22 28.50 149 1870 22.80 28.10B 18.30A 19.40A 23.00 -2.50 149 25.50 12 306 1875 20.40 25.20B 16.20A 19.70A 20.40 -2.40 152 22.80 120 2836 1880 17.80 22.60B 14.20A 17.80A 18.00 -2.20 44 20.20 51 530 1885 15.20 20.00B 12.50A 16.40 15.80 -2.10 46 17.90 122 230 1890 13.60 17.70B 11.00A 11.50A 13.90 -1.80 62 15.70 89 264 1895 10.50 15.60B 9.50A 10.00A 12.10 -1.70 15 13.80 40 178 1900 10.50 13.70B 8.30A 10.20A 10.50 -1.50 264 12.00 584 4090 1905 7.40 11.90B 7.20A 9.30B 9.10 -1.40 5 10.50 94 191 1910 7.90 10.40B 6.30A 8.00B 7.90 -1.20 344 9.10 57 1304 1915 6.50 9.00B 5.50A 6.90B 6.80 -1.00 11 7.80 18 187 1920 6.00 7.80B 4.70A 5.90B 5.80 -1.00 43 6.80 49 839 1925 4.50 6.70B 4.10 4.60A 5.00 -.90 113 5.90 103 3012 1930 4.60 5.80B 3.60A 3.60A 4.30 -.80 131 5.10 41 884 1935 4.10 5.10B 3.10 3.60A 3.60 -.80 10 4.40 13 234 1940 2.90 4.30B 2.70 3.00A 3.10 -.70 33 3.80 25 791 1945 2.20 3.70B 2.20 2.70B 2.70 -.60 103 3.30 324 437 1950 2.50 3.20B 2.00 2.20A 2.30 -.50 89 2.80 102 4298 1955 ---- 2.80B 1.80A 1.80A 2.00 -.40 20 2.40 73 480 1960 1.90 2.40B 1.60 1.70B 1.70 -.40 52 2.10 112 1096 1965 1.70 2.00B 1.40 1.40 1.50 -.30 34 1.80 17 1005 1970 1.40 1.70B 1.20 1.30B 1.30 -.30 84 1.60 68 821 1975 1.30 1.50B 1.00 1.20B 1.20 -.20 521 1.40 40 2414 1980 1.20 1.40 .90 1.00 1.00 -.20 91 1.20 5 371 1985 .80 1.00 .80 .90A .90 -.20 11 1.10 182 1990 .80 1.00B .70A 1.00B .80 -.10 1 .90 1 663 1995 .70 .90B .60 .60 .70 -.10 6 .80 8 521 2000 .70 .80 .60 .60 .60 -.10 196 .70 45 6152 2005 .50 .80 .50 .60 .50 -.10 9 .60 7 457 2010 .60 .60 .40 .50 .50 -.10 4 .60 1 295 2015 ---- ---- .40A .40A .40 -.10 17 .50 1 235 2020 ---- ---- ---- ---- .40 UNCH .40 11 1147 2025 .40 .40 .40 .40 .40 UNCH 3 .40 8 797 2030 .30 .30 .30 .30 .30 -.10 3 .40 5 1683 2035 ---- ---- .30A .30A .30 -.10 .40 1 277 2040 ---- ---- ---- ---- .30 UNCH .30 6 620 2045 ---- ---- ---- ---- .30 UNCH .30 1 304 2050 ---- ---- ---- ---- .20 -.10 1 .30 20 3850 2055 ---- ---- ---- ---- .20 -.10 1 .30 147 2060 ---- ---- .20A .20A .20 -.10 .30 401 2065 ---- ---- ---- ---- .20 UNCH .20 1 191 2070 ---- ---- ---- ---- .20 UNCH .20 807 2075 .20 .20 .20 .20 .20 UNCH 16 .20 1 4396 2080 .20 .20 .20 .20 .20 UNCH 2 .20 2 154 2085 ---- ---- ---- ---- .20 UNCH .20 197 2090 ---- ---- ---- ---- .20 UNCH .20 107 2095 ---- ---- ---- ---- .20 +.10 .10 2 187 2100 .20 .20 .20 .20 .10 UNCH 2 .10 12 4524 2105 ---- ---- ---- ---- .10 UNCH .10 362 2110 ---- ---- ---- ---- .10 UNCH .10 352 2115 ---- ---- ---- ---- .10 UNCH .10 131 2120 ---- ---- ---- ---- .10 UNCH .10 198 2125 ---- ---- ---- ---- .10 UNCH .10 384 2130 ---- ---- ---- ---- .10 UNCH .10 157 2135 ---- ---- ---- ---- .10 UNCH .10 45 2140 ---- ---- ---- ---- .10 UNCH .10 170 136 2145 ---- ---- ---- ---- .10 UNCH .10 654 2150 .10 .10 .10 .10 .10 UNCH 18 .10 4 1714 2155 .10 .10 .10 .10 .10 UNCH 2 .10 14 2160 ---- ---- ---- ---- .10 UNCH .10 4 88 2165 ---- ---- ---- ---- .10 UNCH .10 13 214 2170 .10 .10 .10 .10 .10 UNCH 1 .10 3 173 2175 ---- ---- ---- ---- .10 UNCH .10 13 123 2180 ---- ---- ---- ---- .10 UNCH .10 3 224 2185 ---- ---- ---- ---- .10 UNCH .10 82 2190 ---- ---- ---- ---- .10 UNCH .10 9 156 2195 ---- ---- ---- ---- .10 UNCH .10 12 2200 ---- ---- ---- ---- .10 UNCH .10 6566 2205 ---- ---- ---- ---- .10 UNCH .10 104 2210 ---- ---- ---- ---- .10 UNCH .10 8 2215 ---- ---- ---- ---- .10 UNCH .10 9 117 2220 ---- ---- ---- ---- .10 UNCH .10 4 86 2225 ---- ---- ---- ---- .10 UNCH .10 62 2230 ---- ---- ---- ---- .10 UNCH .10 13 2235 ---- ---- ---- ---- .10 UNCH .10 8 2240 ---- ---- ---- ---- .10 UNCH .10 129 2245 ---- ---- ---- ---- .10 UNCH .10 5 2250 ---- ---- ---- ---- .10 UNCH .10 2832 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 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 ---- ---- 866.90A 866.90A 874.50 -4.00 878.50 6 1025 ---- ---- 841.90A 841.90A 849.50 -4.00 853.50 1050 ---- ---- 816.80A 816.80A 824.50 -4.00 828.50 1075 ---- ---- 791.90A 791.90A 799.50 -4.00 803.50 1100 ---- 778.60B 766.80A 766.80A 774.50 -4.00 778.50 1125 ---- ---- 741.80A 741.80A 749.50 -4.00 753.50 1150 ---- ---- 716.80A 716.80A 724.50 -4.00 728.50 1175 ---- ---- 691.80A 691.80A 699.50 -4.00 703.50 1200 ---- ---- 666.80A 666.80A 674.50 -4.00 678.50 1225 ---- ---- 641.80A 641.80A 649.50 -4.00 653.50 1250 ---- ---- 616.70A 616.70A 624.50 -4.00 628.50 1 1275 ---- ---- 591.80A 591.80A 599.50 -4.00 603.50 1300 ---- ---- 566.70A 566.70A 574.50 -4.00 578.50 23 1325 ---- ---- 541.80A 541.80A 549.50 -4.00 553.50 1350 ---- ---- 516.70A 516.70A 524.50 -4.00 528.50 1360 ---- ---- 506.70A 506.70A 514.50 -4.00 518.50 1370 ---- ---- 496.70A 496.70A 504.50 -4.00 508.50 1375 ---- ---- 491.70A 491.70A 499.50 -4.00 503.50 1380 ---- ---- 486.70A 486.70A 494.50 -4.00 498.50 1390 ---- ---- 476.70A 476.70A 484.50 -4.00 488.50 1400 ---- ---- 466.70A 466.70A 474.50 -4.00 478.50 25 1410 ---- ---- 456.70A 456.70A 464.50 -4.00 468.50 1420 ---- ---- 446.70A 446.70A 454.50 -4.00 458.50 1425 ---- ---- 441.70A 441.70A 449.50 -4.00 453.50 1430 ---- ---- 436.70A 436.70A 444.50 -4.00 448.50 1440 ---- ---- 426.70A 426.70A 434.50 -4.00 438.50 1450 ---- ---- 416.70A 416.70A 424.50 -4.00 428.50 46 1460 ---- ---- 406.70A 406.70A 414.50 -4.00 418.50 1465 ---- ---- 401.70A 401.70A 409.50 -4.00 413.50 1470 ---- ---- 396.70A 396.70A 404.50 -4.00 408.50 1475 ---- ---- 391.70A 391.70A 399.50 -4.00 403.50 1480 ---- ---- 386.70A 386.70A 394.50 -4.00 398.50 1485 ---- ---- 381.70A 381.70A 389.50 -4.00 393.50 1490 ---- ---- 376.70A 376.70A 384.50 -4.00 388.50 1495 ---- ---- 371.70A 371.70A 379.50 -4.00 383.50 1500 ---- ---- 366.70A 366.70A 374.50 -4.00 378.50 1505 ---- ---- 361.70A 361.70A 369.50 -4.00 373.50 1510 ---- ---- 356.70A 356.70A 364.50 -4.00 368.50 1 1515 ---- ---- 351.70A 351.70A 359.50 -4.00 363.50 1520 ---- ---- 346.70A 346.70A 354.50 -4.00 358.50 1525 ---- ---- 341.70A 341.70A 349.50 -4.00 353.50 1530 ---- ---- 336.70A 336.70A 344.50 -4.00 348.50 1535 ---- ---- 331.70A 331.70A 339.50 -4.00 343.50 1540 ---- ---- 326.70A 326.70A 334.50 -4.00 338.50 1545 ---- ---- 321.70A 321.70A 329.50 -4.00 333.50 1550 ---- ---- 316.60A 316.60A 324.50 -4.00 328.50 5 1555 ---- ---- 311.70A 311.70A 319.50 -4.00 323.50 1560 ---- ---- 306.70A 306.70A 314.50 -4.00 318.50 1565 ---- ---- 301.70A 301.70A 309.50 -4.00 313.50 1570 ---- ---- 296.70A 296.70A 304.50 -4.00 308.50 1575 ---- ---- 291.70A 291.70A 299.50 -4.00 303.50 1580 ---- ---- 286.70A 286.70A 294.50 -4.00 298.50 1585 ---- ---- 281.70A 281.70A 289.50 -4.00 293.50 1 1590 ---- ---- 276.70A 276.70A 284.50 -4.00 288.50 1595 ---- ---- 271.80A 271.80A 279.50 -4.00 283.50 1600 ---- 280.10B 266.70A 266.70A 274.50 -4.00 278.50 16 1605 ---- ---- 261.80A 261.80A 269.50 -4.00 273.50 1610 ---- ---- 256.80A 256.80A 264.50 -4.00 268.50 1615 ---- ---- 251.80A 251.80A 259.50 -4.00 263.50 1620 ---- ---- 246.80A 246.80A 254.60 -3.90 258.50 1 1625 ---- 258.20B 241.80A 241.80A 249.60 -3.90 253.50 1630 ---- ---- 236.80A 236.80A 244.60 -4.00 248.60 1635 ---- ---- 231.90A 231.90A 239.70 -3.90 243.60 12 1640 ---- ---- 226.90A 226.90A 234.70 -3.90 238.60 14 1645 ---- 237.80B 222.00A 222.00A 229.80 -3.90 233.70 15 1650 ---- 233.40B 217.10A 217.10A 224.80 -3.90 228.70 251 1655 ---- 227.90B 212.10A 212.10A 219.90 -3.90 223.80 27 1660 ---- 222.90B 207.20A 207.20A 214.90 -3.90 218.80 33 1665 ---- 218.00B 202.30A 202.30A 210.00 -3.90 213.90 28 1670 ---- 213.10B 197.30A 197.30A 205.10 -3.90 209.00 70 1675 ---- 208.70B 192.50A 192.50A 200.20 -3.90 204.10 33 1680 ---- 203.20B 187.60A 187.60A 195.30 -3.90 199.20 11 1685 ---- 198.30B 182.80A 182.80A 190.50 -3.80 194.30 12 1690 ---- 193.50B 177.80A 177.80A 185.60 -3.80 189.40 15 1695 ---- 188.60B 173.10A 173.10A 180.80 -3.80 184.60 6 1700 ---- 184.20B 167.60A 167.60A 175.90 -3.80 179.70 927 1705 ---- 178.90B 163.50A 163.50A 171.10 -3.80 174.90 226 1710 ---- 174.00B 158.70A 158.70A 166.30 -3.80 170.10 2 1715 ---- 169.20B 154.00A 154.00A 161.50 -3.80 165.30 252 1720 ---- 164.40B 149.10A 149.10A 156.70 -3.80 160.50 105 1725 ---- 160.20B 144.40A 144.40A 152.00 -3.70 155.70 273 1730 ---- 154.90B 139.90A 139.90A 147.30 -3.70 151.00 6 1735 ---- 150.20B 135.10A 135.10A 142.60 -3.70 146.30 2 1740 ---- 145.50B 130.50A 130.50A 138.00 -3.70 141.70 151 1745 ---- 140.90B 126.10A 126.10A 133.40 -3.60 137.00 157 1750 ---- 136.60B 121.00A 121.00A 128.80 -3.60 132.40 979 1755 ---- 131.70B 116.90A 116.90A 124.30 -3.60 127.90 4 1760 ---- 127.50B 112.50A 112.50A 119.80 -3.60 123.40 54 1765 ---- 123.00B 108.20A 108.20A 115.40 -3.50 118.90 5 1770 ---- 118.50B 103.90A 103.90A 111.00 -3.50 114.50 2 112 1775 ---- 114.10B 99.60A 99.60A 106.70 -3.40 110.10 107 1780 ---- 109.70B 95.50A 95.50A 102.40 -3.40 1 105.80 13 1785 ---- 105.40B 91.30A 91.30A 98.20 -3.40 101.60 5 1790 ---- 101.10B 87.30A 87.30A 94.00 -3.40 97.40 155 1795 ---- 96.90B 83.40A 83.40A 89.90 -3.30 93.20 166 1800 81.40 92.80B 79.10A 87.20B 86.00 -3.20 18 89.20 1508 1805 ---- 88.70B 75.80A 75.80A 82.10 -3.10 85.20 31 1810 ---- 84.70B 72.10A 72.10A 78.20 -3.10 81.30 1 355 1815 67.70 80.80B 67.70 69.70A 74.50 -3.00 3 77.50 86 1820 ---- 77.00B 65.00A 65.00A 70.80 -3.00 73.80 138 1825 ---- 73.30B 61.60A 61.60A 67.30 -2.80 70.10 309 1830 61.40 69.70B 58.30A 66.00B 63.80 -2.80 1 66.60 170 1835 ---- 66.10B 54.00A 54.00A 60.50 -2.60 63.10 2 253 1840 ---- 62.70B 51.00A 51.00A 57.20 -2.60 59.80 1 385 1845 ---- 59.40B 48.10A 48.10A 54.00 -2.60 56.60 192 1850 48.50 56.10B 45.20A 47.80A 51.00 -2.50 6 53.50 10 1981 1855 ---- 53.00B 42.00A 42.00A 48.00 -2.50 50.50 418 1860 ---- 50.00B 39.40A 39.40A 45.20 -2.30 47.50 4 58 1865 42.00 47.10B 36.90A 36.90A 42.50 -2.20 1 44.70 92 1870 39.20 44.30B 34.70A 36.60A 40.00 -2.00 172 42.00 19 158 1875 41.00 41.70B 32.40A 40.10B 37.50 -2.00 61 39.50 213 769 1880 36.30 39.20B 30.30A 34.30A 35.20 -1.80 257 37.00 48 406 1885 31.50 36.80B 28.30A 33.50B 32.90 -1.80 50 34.70 49 220 1890 27.20 34.50B 26.40A 28.00A 30.80 -1.70 15 32.50 31 953 1895 ---- 32.30B 24.60A 24.60A 28.70 -1.70 30.40 51 167 1900 24.00 30.10B 23.00A 27.30B 26.80 -1.60 126 28.40 741 4557 1905 ---- 28.10B 21.40A 21.40A 25.00 -1.50 26.50 68 1910 23.20 26.30B 19.90A 24.60B 23.30 -1.50 11 24.80 10 63 1915 ---- 24.50B 18.50A 18.50A 21.70 -1.40 23.10 11 117 1920 21.00 22.90B 17.30A 18.40A 20.20 -1.30 60 21.50 8 115 1925 17.50 21.30B 16.10A 19.20B 18.80 -1.20 44 20.00 55 1012 1930 17.80 19.90B 14.90A 17.80B 17.50 -1.10 29 18.60 512 733 1935 ---- 18.60B 13.90A 13.90A 16.30 -1.00 2 17.30 4 227 1940 15.40 17.30B 12.90A 13.70A 15.20 -.90 13 16.10 4 725 1945 13.90 16.10B 12.00A 14.30B 14.10 -.90 93 15.00 17 94 1950 13.10 14.90B 11.20A 13.00A 13.10 -.80 1366 13.90 284 7138 1955 13.00 13.80B 10.40A 11.00A 12.10 -.80 6 12.90 3 342 1960 10.00 12.80B 9.60A 12.80B 11.30 -.70 44 12.00 24 300 1965 ---- 12.00B 8.90A 8.90A 10.50 -.70 7 11.20 6 111 1970 9.70 11.10B 8.30A 10.40B 9.70 -.70 47 10.40 35 507 1975 8.80 10.30B 7.70A 8.20A 9.00 -.60 42 9.60 30 993 1980 ---- 9.50B 7.20A 7.20A 8.40 -.50 29 8.90 40 930 1985 8.30 8.80B 6.70A 7.10A 7.70 -.60 65 8.30 11 297 1990 7.70 8.20B 6.30A 6.60A 7.20 -.50 20 7.70 18 181 1995 ---- 7.60B 5.80A 5.80A 6.70 -.40 3 7.10 24 84 2000 6.10 7.10B 5.30A 6.20 6.20 -.40 68 6.60 2233 5102 2005 5.90 6.60B 5.10A 5.30A 5.80 -.40 9 6.20 2 30 2010 ---- 6.10B 4.70A 4.70A 5.40 -.30 3 5.70 3 257 2015 5.00 5.70B 4.40A 5.50B 5.00 -.30 2 5.30 22 66 2020 ---- 5.20B 4.10A 4.10A 4.60 -.30 2 4.90 3 128 2025 4.60 4.90B 3.80A 4.30B 4.30 -.30 19 4.60 31 1139 2030 3.90 4.50B 3.60A 4.40B 4.00 -.30 5 4.30 13 168 2035 3.80 4.20B 3.40A 3.70B 3.70 -.30 11 4.00 3 249 2040 3.60 3.90B 3.20A 3.40 3.40 -.30 35 3.70 4 897 2045 3.30 3.60B 3.00A 3.20B 3.20 -.20 7 3.40 109 570 2050 3.10 3.30 2.80 2.90 3.00 -.20 1271 3.20 74 2947 2055 2.80 3.10B 2.60A 2.70 2.80 -.20 19 3.00 15 332 2060 2.70 2.90 2.40 2.50 2.60 -.20 22 2.80 6 606 2065 2.50 2.70B 2.30 2.40B 2.40 -.20 10 2.60 1 289 2070 2.30 2.50B 2.10 2.20 2.30 -.10 11 2.40 29 514 2075 2.00 2.30B 2.00 2.10B 2.10 -.20 25 2.30 22 619 2080 2.20 2.20 1.90A 1.90A 2.00 -.10 8 2.10 10 1314 2085 1.90 1.90 1.80A 2.00B 1.80 -.20 3 2.00 2 90 2090 1.70 1.70 1.70 1.80B 1.70 -.20 2 1.90 10 244 2095 1.80 1.80 1.60 1.60 1.60 -.20 8 1.80 3 56 2100 1.50 1.70B 1.40 1.40 1.50 -.10 33 1.60 1066 3154 2105 1.60 1.60 1.40A 1.40A 1.40 -.10 1 1.50 5 124 2110 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 12 423 2115 1.40 1.40 1.30A 1.30A 1.30 -.10 1 1.40 5 83 2120 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 4 304 2125 1.20 1.20 1.10A 1.10A 1.10 -.10 2 1.20 10 97 2130 ---- ---- 1.10A 1.10A 1.10 -.10 1 1.20 5 129 2135 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 25 2140 ---- ---- .90A .90A .90 -.10 1.00 189 2145 ---- ---- .90A .90A .90 -.10 1.00 27 2150 .90 .90 .80A .80A .80 -.10 5 .90 30 590 2155 .80 .80 .80 .80 .80 -.10 10 .90 4 81 2160 .80 .80 .70 .70 .70 -.10 11 .80 16 68 2165 ---- ---- .70A .70A .70 -.10 5 .80 1 45 2170 ---- ---- .70A .70A .70 -.10 1 .80 4 88 2175 ---- ---- ---- ---- .60 -.10 50 .70 2 157 2180 ---- ---- .60A .60A .60 -.10 8 .70 4 40 2185 ---- ---- ---- ---- .60 UNCH .60 38 2190 ---- ---- ---- ---- .60 UNCH .60 83 2195 ---- ---- ---- ---- .50 -.10 1 .60 1 33 2200 ---- ---- ---- ---- .50 UNCH .50 235 1516 2205 ---- ---- ---- ---- .50 UNCH .50 10 30 2210 ---- ---- ---- ---- .40 -.10 .50 20 2215 ---- ---- ---- ---- .40 -.10 1 .50 302 2220 ---- ---- ---- ---- .40 -.10 .50 42 2225 ---- ---- ---- ---- .40 UNCH .40 79 2230 ---- ---- ---- ---- .40 UNCH .40 41 2235 ---- ---- ---- ---- .40 UNCH .40 1 24 2240 ---- ---- ---- ---- .40 UNCH 1 .40 4 189 2245 ---- ---- ---- ---- .40 UNCH 1 .40 18 2250 .40 .40 .40 .40 .30 -.10 5 .40 3 1589 2255 ---- ---- ---- ---- .30 -.10 .40 1 29 2260 ---- ---- ---- ---- .30 UNCH .30 80 68 2265 ---- ---- ---- ---- .30 UNCH .30 28 2270 ---- ---- ---- ---- .30 UNCH .30 9 2275 .30 .30 .30 .30 .30 UNCH 9 .30 142 2280 .30 .30 .30 .30 .30 UNCH 6 .30 20 157 2285 ---- ---- ---- ---- .30 UNCH .30 7 2290 ---- ---- ---- ---- .30 UNCH .30 93 2300 ---- ---- ---- ---- .20 -.10 .30 80 1504 2310 ---- ---- ---- ---- .20 -.10 .30 3 68 2320 ---- ---- ---- ---- .20 -.10 .30 2 44 2325 ---- ---- ---- ---- .20 -.10 .30 111 2330 ---- ---- ---- ---- .20 -.10 .30 106 2340 .30 .30 .30 .30 .20 -.10 5 .30 11 2350 ---- ---- ---- ---- .20 UNCH .20 1418 2360 .30 .30 .30 .30 .20 UNCH 5 .20 19 2370 ---- ---- ---- ---- .20 UNCH .20 138 2375 ---- ---- ---- ---- .20 UNCH .20 2 136 2400 ---- ---- ---- ---- .20 UNCH .20 712 2425 ---- ---- ---- ---- .20 UNCH .20 113 2450 .20 .20 .20 .20 .10 UNCH 5 .10 152 2475 ---- ---- ---- ---- .10 UNCH .10 122 2500 ---- ---- ---- ---- .10 UNCH .10 100 1061 2525 ---- ---- ---- ---- .10 UNCH .10 384 2550 ---- ---- ---- ---- .10 UNCH .10 441 2700 ---- ---- ---- ---- .10 UNCH .10 1276 3000 ---- ---- ---- ---- .10 UNCH .10 620 OG MAY23 Gold Option CALL 1000 ---- ---- 884.30A 884.30A 891.20 -4.10 895.30 1025 ---- ---- 859.40A 859.40A 866.20 -4.10 870.30 1050 ---- ---- 834.30A 834.30A 841.20 -4.10 845.30 1075 ---- ---- 809.30A 809.30A 816.20 -4.10 820.30 1100 ---- ---- 784.20A 784.20A 791.20 -4.10 795.30 1125 ---- ---- 759.20A 759.20A 766.20 -4.10 770.30 1150 ---- ---- 734.20A 734.20A 741.20 -4.10 745.30 1175 ---- ---- 709.20A 709.20A 716.20 -4.10 720.30 3 1200 ---- ---- 684.10A 684.10A 691.20 -4.10 695.30 1225 ---- ---- 659.10A 659.10A 666.20 -4.10 670.30 1250 ---- ---- 634.00A 634.00A 641.20 -4.10 645.30 1 1275 ---- ---- 609.00A 609.00A 616.20 -4.10 620.30 1300 ---- ---- 584.00A 584.00A 591.20 -4.10 595.30 9 1325 ---- ---- 559.00A 559.00A 566.20 -4.10 570.30 1350 ---- ---- 533.90A 533.90A 541.20 -4.10 545.30 1375 ---- ---- 508.90A 508.90A 516.20 -4.10 520.30 1380 ---- ---- 503.90A 503.90A 511.20 -4.10 515.30 1390 ---- ---- 493.90A 493.90A 501.20 -4.10 505.30 1400 ---- ---- 483.90A 483.90A 491.20 -4.10 495.30 1410 ---- ---- 473.90A 473.90A 481.20 -4.10 485.30 1420 ---- ---- 463.90A 463.90A 471.20 -4.10 475.30 1425 ---- ---- 458.90A 458.90A 466.20 -4.10 470.30 1430 ---- ---- 453.90A 453.90A 461.20 -4.10 465.30 1440 ---- ---- 443.90A 443.90A 451.20 -4.10 455.30 1450 ---- ---- 433.80A 433.80A 441.20 -4.10 445.30 1460 ---- ---- 423.80A 423.80A 431.20 -4.10 435.30 1470 ---- ---- 413.80A 413.80A 421.20 -4.10 425.30 1475 ---- ---- 408.80A 408.80A 416.20 -4.10 420.30 1480 ---- ---- 403.80A 403.80A 411.20 -4.10 415.30 1485 ---- ---- 398.80A 398.80A 406.20 -4.10 410.30 1490 ---- ---- 393.80A 393.80A 401.20 -4.10 405.30 1495 ---- ---- 388.80A 388.80A 396.20 -4.10 400.30 1500 ---- ---- 383.80A 383.80A 391.20 -4.10 395.30 1505 ---- ---- 378.80A 378.80A 386.20 -4.10 390.30 1510 ---- ---- 373.80A 373.80A 381.20 -4.10 385.30 1515 ---- ---- 368.80A 368.80A 376.20 -4.10 380.30 1520 ---- ---- 363.80A 363.80A 371.20 -4.10 375.30 1525 ---- ---- 358.80A 358.80A 366.20 -4.10 370.30 1530 ---- ---- 353.80A 353.80A 361.20 -4.10 365.30 1535 ---- ---- 348.80A 348.80A 356.20 -4.10 360.30 1540 ---- ---- 343.80A 343.80A 351.20 -4.10 355.30 1545 ---- ---- 338.80A 338.80A 346.20 -4.10 350.30 1550 ---- ---- 333.70A 333.70A 341.20 -4.10 345.30 1555 ---- ---- 328.80A 328.80A 336.20 -4.10 340.30 1560 ---- ---- 323.80A 323.80A 331.20 -4.10 335.30 1565 ---- ---- 318.80A 318.80A 326.20 -4.10 330.30 1570 ---- ---- 313.80A 313.80A 321.20 -4.10 325.30 5 1575 ---- ---- 308.80A 308.80A 316.20 -4.10 320.30 1580 ---- ---- 303.80A 303.80A 311.20 -4.10 315.30 1585 ---- ---- 298.70A 298.70A 306.20 -4.10 310.30 1590 ---- ---- 293.80A 293.80A 301.20 -4.10 305.30 1595 ---- ---- 288.80A 288.80A 296.30 -4.00 300.30 1600 ---- 299.80B 283.80A 283.80A 291.30 -4.00 295.30 4 1605 ---- ---- 278.90A 278.90A 286.30 -4.10 290.40 1610 ---- ---- 273.90A 273.90A 281.40 -4.00 285.40 2 1615 ---- ---- 269.00A 269.00A 276.40 -4.00 280.40 1620 ---- ---- 264.10A 264.10A 271.50 -4.00 275.50 1625 ---- 275.10B 259.10A 259.10A 266.50 -4.00 270.50 4 1630 ---- ---- 254.20A 254.20A 261.60 -4.00 265.60 2 1635 ---- ---- 249.30A 249.30A 256.70 -4.00 260.70 1 1640 ---- ---- 244.40A 244.40A 251.80 -4.00 255.80 1645 ---- ---- 239.50A 239.50A 246.90 -3.90 250.80 1650 ---- 250.40B 234.60A 234.60A 242.00 -3.90 245.90 6 1655 ---- ---- 229.80A 229.80A 237.10 -4.00 241.10 1660 ---- ---- 224.90A 224.90A 232.30 -3.90 236.20 6 1665 ---- ---- 220.10A 220.10A 227.40 -3.90 231.30 6 1670 ---- ---- 215.20A 215.20A 222.60 -3.90 226.50 8 1675 ---- 226.10B 210.40A 210.40A 217.80 -3.80 221.60 7 1680 ---- ---- 205.60A 205.60A 213.00 -3.80 216.80 9 1685 ---- ---- 200.90A 200.90A 208.20 -3.80 212.00 3 1690 ---- ---- 196.10A 196.10A 203.40 -3.80 207.20 7 1695 ---- ---- 191.40A 191.40A 198.70 -3.70 202.40 8 1700 ---- 202.10B 186.60A 186.60A 194.00 -3.70 197.70 33 1705 ---- ---- 182.00A 182.00A 189.20 -3.80 193.00 6 1710 ---- ---- 177.30A 177.30A 184.60 -3.70 188.30 1 1715 ---- ---- 172.70A 172.70A 179.90 -3.70 183.60 1 1720 ---- ---- 168.10A 168.10A 175.20 -3.70 178.90 4 1725 171.30 178.50B 163.50A 164.50A 170.60 -3.70 2 174.30 1730 ---- ---- 158.90A 158.90A 166.00 -3.70 169.70 1735 ---- ---- 154.40A 154.40A 161.50 -3.60 165.10 2 1740 ---- 163.40B 149.90A 149.90A 156.90 -3.70 160.60 4 1745 ---- 160.10B 145.50A 145.50A 152.40 -3.70 156.10 1750 148.10 155.50B 141.00A 142.10A 148.00 -3.60 1 151.60 286 1755 ---- 151.10B 136.70A 136.70A 143.50 -3.70 147.20 1760 ---- 146.70B 132.40A 132.40A 139.20 -3.60 142.80 1 1765 ---- 142.30B 128.20A 128.20A 134.80 -3.60 138.40 1770 ---- 137.90B 124.00A 124.00A 130.60 -3.50 134.10 2 1775 ---- 133.60B 119.80A 119.80A 126.40 -3.40 129.80 331 1780 ---- 129.30B 115.70A 115.70A 122.20 -3.40 125.60 1785 ---- 125.10B 111.70A 111.70A 118.10 -3.40 121.50 3 1790 ---- 121.00B 107.70A 107.70A 114.00 -3.40 117.40 2 1795 ---- 116.90B 103.80A 103.80A 110.10 -3.20 113.30 1800 ---- 112.80B 100.00A 100.00A 106.10 -3.30 109.40 247 1805 ---- 108.80B 96.20A 96.20A 102.30 -3.10 105.40 1810 ---- 104.90B 92.50A 92.50A 98.50 -3.10 101.60 2 1815 ---- 101.00B 88.90A 88.90A 94.70 -3.10 97.80 1820 ---- 97.30B 85.30A 85.30A 91.10 -3.00 94.10 2 2 1825 ---- 93.50B 81.90A 81.90A 87.50 -3.00 90.50 119 1830 ---- 89.90B 78.50A 78.50A 83.90 -3.00 86.90 2 22 1835 ---- 86.30B 75.20A 75.20A 80.50 -2.90 83.40 5 1840 ---- 82.80B 72.00A 72.00A 77.20 -2.80 80.00 2 125 1845 ---- 79.40B 67.80A 67.80A 73.90 -2.80 76.70 4 2 1850 ---- 76.10B 64.80A 64.80A 70.70 -2.70 73.40 2 995 1855 ---- 72.90B 61.90A 61.90A 67.60 -2.70 70.30 2 3 1860 ---- 69.70B 59.10A 59.10A 64.60 -2.60 67.20 17 51 1865 ---- 66.70B 56.70A 56.70A 61.70 -2.50 64.20 4 1870 ---- 63.70B 53.30A 53.30A 58.90 -2.40 61.30 63 1875 52.10 60.80B 50.70A 50.70A 56.10 -2.40 1 58.50 176 1880 ---- 58.00B 48.30A 48.30A 53.50 -2.30 55.80 4 1885 ---- 55.40B 45.90A 45.90A 51.00 -2.20 12 53.20 3 1890 ---- 52.90B 43.70A 43.70A 48.50 -2.10 4 50.60 20 66 1895 ---- 50.40B 41.60A 41.60A 46.20 -2.00 48.20 15 1900 43.50 48.10B 39.50A 44.60B 43.90 -1.90 751 45.80 16 640 1905 39.90 45.80B 37.50A 42.40B 41.70 -1.90 4 43.60 1 1 1910 37.90 43.50B 35.60A 40.20B 39.60 -1.80 15 41.40 1 48 1915 ---- 41.40B 33.80A 33.80A 37.60 -1.80 39.40 2 8 1920 ---- 39.30B 32.00A 32.00A 35.70 -1.70 37.40 1 16 1925 ---- 37.40B 30.40A 30.40A 33.90 -1.60 1 35.50 682 1930 30.40 35.50B 28.80A 30.30A 32.10 -1.60 3 33.70 36 1935 ---- 33.70B 27.30A 27.30A 30.40 -1.60 32.00 12 31 1940 29.00 32.00B 25.90A 26.90A 28.90 -1.40 1 30.30 20 84 1945 27.40 30.30B 24.50A 27.80B 27.30 -1.50 1 28.80 122 1950 ---- 28.80B 23.30A 23.30A 25.90 -1.40 31 27.30 35 877 1955 ---- 27.30B 22.10A 22.10A 24.60 -1.20 10 25.80 2 47 1960 ---- 25.80B 20.90A 20.90A 23.30 -1.20 5 24.50 4 100 1965 ---- 24.40B 19.80A 19.80A 22.10 -1.10 23.20 64 1970 ---- 23.10B 18.80A 18.80A 20.90 -1.10 22.00 104 1975 ---- 22.00B 17.70A 17.70A 19.80 -1.00 1808 20.80 12 1397 1980 ---- 20.80B 16.80A 16.80A 18.70 -1.00 19.70 1 194 1985 ---- 19.70B 15.90A 15.90A 17.70 -.90 1 18.60 20 1990 17.30 18.70B 15.10A 18.00B 16.80 -.80 27 17.60 4381 1995 ---- 17.70B 14.30A 14.30A 15.90 -.80 3 16.70 287 2000 13.70 16.60B 13.50A 14.00A 15.00 -.80 47 15.80 1 1866 2005 ---- 15.70B 12.80A 12.80A 14.20 -.80 15.00 10 2010 ---- 15.00B 12.10A 12.10A 13.40 -.80 1 14.20 5 18 2015 ---- 14.10B 11.50A 11.50A 12.70 -.70 2 13.40 22 2020 ---- 13.40B 10.90A 10.90A 12.10 -.60 12.70 56 2025 11.20 12.60B 10.30A 12.60B 11.40 -.60 4 12.00 2 740 2030 10.80 12.00B 9.80A 10.80B 10.80 -.60 6 11.40 4 57 2035 10.60 11.30B 9.30A 9.60A 10.30 -.50 15 10.80 38 2040 ---- 10.70B 8.80A 8.80A 9.70 -.50 10.20 28 2045 9.30 10.20B 8.40A 9.90B 9.20 -.40 82 9.60 275 2050 8.90 9.60B 7.90A 8.80 8.70 -.40 27 9.10 22 3951 2055 ---- 9.10B 7.50A 7.50A 8.30 -.30 8.60 2 2060 8.20 8.60B 7.20A 7.30A 7.80 -.40 49 8.20 3014 2065 ---- 8.10B 6.80A 6.80A 7.40 -.40 7.80 6 18 2070 ---- 7.70B 6.50A 6.50A 7.00 -.40 7.40 39 2075 ---- 7.30B 6.10A 6.10A 6.60 -.40 1052 7.00 30 2226 2080 ---- 6.90B 5.90A 5.90A 6.30 -.30 6.60 123 2085 ---- 6.50B 5.60A 5.60A 5.90 -.40 6.30 50 2090 ---- 6.20B 5.30A 5.30A 5.60 -.30 1 5.90 34 2095 5.20 5.90B 5.00A 5.30B 5.30 -.30 11 5.60 7 10 2100 5.10 5.60B 4.80A 4.80A 5.00 -.30 4 5.30 20 1219 2105 5.00 5.30B 4.50A 4.60A 4.80 -.30 1 5.10 2 14 2110 ---- 5.00B 4.30A 4.30A 4.50 -.30 1 4.80 2 38 2115 ---- 4.70B 4.10A 4.10A 4.30 -.30 4.60 10 2120 4.60 4.60 3.90A 4.00A 4.10 -.20 4 4.30 1 59 2125 4.20 4.30B 3.80A 3.80A 3.90 -.20 8 4.10 1 168 2130 3.90 4.10B 3.60A 3.60A 3.70 -.20 1 3.90 3 226 2135 ---- 3.90B 3.40A 3.40A 3.50 -.20 3.70 2 10 2140 3.60 3.70B 3.30A 3.30A 3.30 -.20 12 3.50 4 130 2145 ---- 3.50B 3.10A 3.50B 3.10 -.20 2 3.30 1 11 2150 ---- 3.30B 3.00A 3.00A 3.00 -.20 7 3.20 27 573 2155 ---- 3.10B 2.80A 3.10B 2.80 -.20 3.00 19 2160 ---- 3.00B 2.70A 2.70A 2.70 -.20 2.90 88 2165 2.60 2.80B 2.60 2.60 2.60 -.10 7 2.70 5 12 2170 ---- 2.70B 2.40A 2.70B 2.40 -.20 2 2.60 1 125 2175 2.30 2.60B 2.30 2.60B 2.30 -.20 9 2.50 6 63 2180 ---- ---- 2.20A 2.20A 2.20 -.20 2.40 26 56 2185 ---- 2.30B 2.10A 2.30B 2.10 -.10 2.20 2 4 2190 ---- 2.20B 2.00A 2.20B 2.00 -.10 2.10 2 461 2195 2.10 2.10 1.90A 2.00A 1.90 -.10 3 2.00 4 28 2200 ---- 2.00B ---- 2.00B 1.80 -.10 2 1.90 15 147 2205 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 5 2210 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 6 41 2215 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 3 2220 1.50 1.70B 1.50 1.60B 1.50 -.10 1 1.60 8 127 2225 ---- 1.60B ---- 1.60B 1.40 -.10 1 1.50 5 207 2230 ---- ---- 1.40A 1.40A 1.40 -.10 3 1.50 5 100 2235 ---- 1.50B ---- 1.50B 1.30 -.10 1.40 6 2240 ---- ---- 1.30A 1.30A 1.30 -.10 1 1.40 78 2245 ---- ---- ---- ---- 1.20 -.10 1.30 4 9 2250 ---- 1.30B ---- 1.30B 1.10 -.10 1.20 10 247 2255 ---- ---- ---- ---- 1.10 -.10 1.20 29 2260 ---- 1.20B ---- ---- 1.10 UNCH 1.10 18 2265 ---- ---- ---- ---- 1.00 -.10 1.10 13 2270 ---- 1.10B ---- ---- 1.00 UNCH 1.00 2 27 2275 1.00 1.00 1.00 1.00 .90 -.10 1 1.00 2 93 2280 ---- ---- ---- ---- .90 -.10 1.00 4 69 2290 ---- ---- ---- ---- .80 -.10 .90 3 66 2300 ---- ---- ---- ---- .80 UNCH .80 6 427 2310 ---- ---- ---- ---- .70 -.10 .80 51 2320 ---- ---- ---- ---- .70 UNCH 3 .70 3 53 2325 .80 .80 .70A .70A .70 UNCH 1 .70 3 42 2330 ---- ---- ---- ---- .60 -.10 .70 3 49 2340 ---- ---- ---- ---- .60 UNCH .60 3 50 2350 ---- ---- ---- ---- .60 UNCH .60 90 2360 ---- ---- ---- ---- .50 UNCH .50 1 13 2370 ---- ---- ---- ---- .50 UNCH 2 .50 187 2375 .40 .40 .40 .40 .50 UNCH 30 .50 29 115 2400 ---- ---- ---- ---- .40 UNCH 2 .40 2 302 2425 ---- ---- ---- ---- .40 UNCH .40 189 2450 .30 .30 .30 .30 .30 UNCH 40 .30 342 2475 ---- ---- ---- ---- .30 UNCH .30 41 2500 ---- ---- ---- ---- .30 UNCH .30 1 245 2525 .30 .30 .30 .30 .20 UNCH 3 .20 206 2550 ---- ---- ---- ---- .20 UNCH .20 646 2600 .20 .20 .20 .20 .20 UNCH 4 .20 271 2750 ---- ---- ---- ---- .10 UNCH .10 636 OG JUN23 Gold Option CALL 1000 ---- ---- 884.10A 884.10A 891.20 -4.10 895.30 1025 ---- ---- 860.30A 860.30A 866.20 -4.10 870.30 1050 ---- ---- 834.00A 834.00A 841.20 -4.10 845.30 1060 ---- ---- 825.20A 825.20A 831.20 -4.10 835.30 1070 ---- ---- 815.20A 815.20A 821.20 -4.10 825.30 1075 ---- ---- 810.20A 810.20A 816.20 -4.10 820.30 1080 ---- ---- 805.20A 805.20A 811.20 -4.10 815.30 1090 ---- ---- 795.10A 795.10A 801.20 -4.10 805.30 1100 ---- ---- 784.00A 784.00A 791.20 -4.10 795.30 1110 ---- ---- 775.10A 775.10A 781.20 -4.10 785.30 1120 ---- ---- 765.10A 765.10A 771.20 -4.10 775.30 1125 ---- ---- 760.10A 760.10A 766.20 -4.10 770.30 1130 ---- ---- 755.00A 755.00A 761.20 -4.10 765.30 1140 ---- ---- 745.00A 745.00A 751.20 -4.10 755.30 1150 ---- ---- 733.90A 733.90A 741.20 -4.10 745.30 1155 ---- ---- 730.00A 730.00A 736.20 -4.10 740.30 1160 ---- ---- 725.00A 725.00A 731.20 -4.10 735.30 1165 ---- ---- 720.00A 720.00A 726.20 -4.10 730.30 1170 ---- ---- 715.00A 715.00A 721.20 -4.10 725.30 1175 ---- ---- 709.90A 709.90A 716.20 -4.10 720.30 1180 ---- ---- 704.90A 704.90A 711.20 -4.10 715.30 1185 ---- ---- 699.90A 699.90A 706.20 -4.10 710.30 1190 ---- ---- 694.90A 694.90A 701.20 -4.10 705.30 1195 ---- ---- 689.90A 689.90A 696.20 -4.10 700.30 1200 ---- ---- 683.80A 683.80A 691.20 -4.10 695.30 1205 ---- ---- 679.90A 679.90A 686.20 -4.10 690.30 1210 ---- ---- 674.90A 674.90A 681.20 -4.10 685.30 1215 ---- ---- 669.80A 669.80A 676.20 -4.10 680.30 1220 ---- ---- 664.80A 664.80A 671.20 -4.10 675.30 1225 ---- ---- 659.80A 659.80A 666.20 -4.10 670.30 1230 ---- ---- 654.80A 654.80A 661.20 -4.10 665.30 1235 ---- ---- 649.80A 649.80A 656.20 -4.10 660.30 1240 ---- ---- 644.80A 644.80A 651.20 -4.10 655.30 1245 ---- ---- 639.80A 639.80A 646.20 -4.10 650.30 1250 ---- ---- 633.70A 633.70A 641.20 -4.10 645.30 1255 ---- ---- 629.80A 629.80A 636.20 -4.10 640.30 1260 ---- ---- 624.70A 624.70A 631.20 -4.10 635.30 1265 ---- ---- 619.70A 619.70A 626.20 -4.10 630.30 1270 ---- ---- 614.70A 614.70A 621.20 -4.10 625.30 1275 ---- ---- 609.70A 609.70A 616.20 -4.10 620.30 1280 ---- ---- 604.70A 604.70A 611.20 -4.10 615.30 1285 ---- ---- 599.70A 599.70A 606.20 -4.10 610.30 1290 ---- ---- 594.70A 594.70A 601.20 -4.10 605.30 1295 ---- ---- 589.70A 589.70A 596.20 -4.10 600.30 1300 ---- ---- 583.70A 583.70A 591.20 -4.10 595.30 1305 ---- ---- 579.60A 579.60A 586.20 -4.10 590.30 1310 ---- ---- 574.60A 574.60A 581.20 -4.10 585.30 1315 ---- ---- 569.60A 569.60A 576.20 -4.10 580.30 1320 ---- ---- 564.60A 564.60A 571.20 -4.10 575.30 1325 ---- ---- 559.60A 559.60A 566.20 -4.10 570.30 1330 ---- ---- 554.60A 554.60A 561.20 -4.10 565.30 1335 ---- ---- 549.60A 549.60A 556.20 -4.10 560.30 1340 ---- ---- 544.60A 544.60A 551.20 -4.10 555.30 1345 ---- ---- 539.50A 539.50A 546.20 -4.10 550.30 1350 ---- ---- 533.60A 533.60A 541.20 -4.10 545.30 1355 ---- ---- 529.50A 529.50A 536.20 -4.10 540.30 1360 ---- ---- 524.50A 524.50A 531.20 -4.10 535.30 1365 ---- ---- 519.50A 519.50A 526.20 -4.10 530.30 1370 ---- ---- 514.50A 514.50A 521.20 -4.10 525.30 1375 ---- ---- 509.50A 509.50A 516.20 -4.10 520.30 1380 ---- ---- 504.50A 504.50A 511.20 -4.10 515.30 1385 ---- ---- 499.50A 499.50A 506.20 -4.10 510.30 1390 ---- ---- 494.40A 494.40A 501.20 -4.10 505.30 1395 ---- ---- 489.40A 489.40A 496.20 -4.10 500.30 1400 ---- ---- 483.50A 483.50A 491.20 -4.10 495.30 227 1405 ---- ---- 479.40A 479.40A 486.20 -4.10 490.30 1410 ---- ---- 474.40A 474.40A 481.20 -4.10 485.30 1415 ---- ---- 469.40A 469.40A 476.20 -4.10 480.30 1420 ---- ---- 464.40A 464.40A 471.20 -4.10 475.30 1425 ---- ---- 459.40A 459.40A 466.20 -4.10 470.30 1430 ---- ---- 454.30A 454.30A 461.20 -4.10 465.30 1435 ---- ---- 449.30A 449.30A 456.20 -4.10 460.30 1440 ---- ---- 444.30A 444.30A 451.20 -4.10 455.30 1445 ---- ---- 439.30A 439.30A 446.20 -4.10 450.30 1450 ---- ---- 433.40A 433.40A 441.20 -4.10 445.30 3 1455 ---- ---- 429.30A 429.30A 436.20 -4.10 440.30 1460 ---- ---- 424.30A 424.30A 431.20 -4.10 435.30 1465 ---- ---- 419.30A 419.30A 426.20 -4.10 430.30 1470 ---- ---- 414.30A 414.30A 421.20 -4.10 425.30 1475 ---- ---- 409.30A 409.30A 416.20 -4.10 420.30 1480 ---- ---- 404.20A 404.20A 411.20 -4.10 415.30 1485 ---- ---- 399.20A 399.20A 406.20 -4.10 410.30 200 1490 ---- ---- 394.20A 394.20A 401.20 -4.10 405.30 1495 ---- ---- 389.20A 389.20A 396.20 -4.10 400.30 1500 ---- ---- 383.40A 383.40A 391.20 -4.10 395.30 448 1505 ---- ---- 379.20A 379.20A 386.20 -4.10 390.30 1510 ---- ---- 374.20A 374.20A 381.20 -4.10 385.30 1515 ---- ---- 369.20A 369.20A 376.20 -4.10 380.30 1520 ---- ---- 364.20A 364.20A 371.20 -4.10 375.30 1525 ---- ---- 359.20A 359.20A 366.20 -4.10 370.30 1530 ---- ---- 354.20A 354.20A 361.20 -4.10 365.30 1535 ---- ---- 349.10A 349.10A 356.20 -4.10 360.30 1540 ---- ---- 344.10A 344.10A 351.20 -4.10 355.30 1545 ---- ---- 339.20A 339.20A 346.20 -4.10 350.30 1550 ---- 349.80B 333.40A 333.40A 341.20 -4.10 345.30 1555 ---- ---- 329.20A 329.20A 336.30 -4.00 340.30 1560 ---- ---- 324.20A 324.20A 331.30 -4.00 335.30 1565 ---- ---- 319.30A 319.30A 326.30 -4.10 330.40 1570 ---- ---- 314.30A 314.30A 321.40 -4.00 325.40 1 1575 312.50 324.90B 309.40A 319.60B 316.40 -4.10 1 320.50 12 1580 ---- ---- 304.50A 304.50A 311.50 -4.00 315.50 1585 ---- ---- 299.60A 299.60A 306.50 -4.10 310.60 2 1590 ---- ---- 294.70A 294.70A 301.60 -4.00 305.60 2 1595 ---- ---- 289.80A 289.80A 296.70 -4.00 300.70 1600 ---- 300.30B 284.10A 284.10A 291.80 -4.00 295.80 44 1605 ---- ---- 280.00A 280.00A 286.90 -4.00 290.90 6 1610 ---- ---- 275.10A 275.10A 282.00 -4.00 286.00 1615 ---- ---- 270.20A 270.20A 277.20 -3.90 281.10 2 1620 ---- ---- 265.40A 265.40A 272.30 -4.00 276.30 1625 ---- 275.90B 260.50A 260.50A 267.50 -3.90 271.40 7 1630 ---- ---- 255.70A 255.70A 262.70 -3.90 266.60 1 1635 ---- ---- 250.90A 250.90A 257.90 -3.80 261.70 1640 ---- ---- 246.10A 246.10A 253.10 -3.80 256.90 1 1645 ---- ---- 241.30A 241.30A 248.30 -3.80 252.10 1650 ---- 251.80B 235.90A 235.90A 243.50 -3.80 247.30 15 59 1655 ---- ---- 231.80A 231.80A 238.80 -3.80 242.60 1660 ---- ---- 227.10A 227.10A 234.00 -3.80 237.80 5 55 1665 ---- ---- 222.40A 222.40A 229.30 -3.80 233.10 30 1670 ---- ---- 217.70A 217.70A 224.60 -3.80 228.40 91 1675 ---- 228.00B 212.40A 212.40A 219.90 -3.80 223.70 314 1680 ---- ---- 208.40A 208.40A 215.30 -3.70 219.00 3 1685 ---- ---- 203.80A 203.80A 210.60 -3.70 214.30 11 1690 ---- ---- 199.20A 199.20A 206.00 -3.70 209.70 9 1695 ---- ---- 194.60A 194.60A 201.40 -3.70 205.10 5 1700 ---- 204.60B 189.50A 189.50A 196.90 -3.60 200.50 749 1705 ---- ---- 185.60A 185.60A 192.30 -3.70 196.00 3 1710 ---- 195.10B 181.10A 181.10A 187.80 -3.70 191.50 4 1715 ---- 191.00B 176.70A 176.70A 183.40 -3.60 187.00 6 1720 181.80 186.50B 172.20A 173.00A 178.90 -3.60 1 182.50 10 1725 ---- 182.00B 167.70A 167.70A 174.50 -3.60 178.10 94 1730 169.70 177.60B 163.40A 164.30A 170.10 -3.60 2 173.70 8 1735 165.90 173.10B 159.10A 167.10B 165.80 -3.50 2 169.30 1 200 1740 162.10 168.80B 154.90A 162.80B 161.40 -3.60 2 165.00 1 3 1745 154.80 164.40B 150.70A 158.50B 157.20 -3.50 1 160.70 20 1750 152.50 160.10B 145.90A 154.20B 153.00 -3.40 3 156.40 3 1058 1755 ---- 155.90B 142.40A 142.40A 148.80 -3.40 152.20 1760 ---- 151.70B 138.30A 138.30A 144.60 -3.40 148.00 31 1765 ---- 147.50B 134.30A 134.30A 140.60 -3.30 143.90 23 1770 ---- 143.40B 130.30A 130.30A 136.50 -3.30 139.80 3 1775 ---- 139.30B 126.50A 126.50A 132.50 -3.30 135.80 226 1780 ---- 135.30B 122.60A 122.60A 128.60 -3.20 131.80 2 1785 ---- 131.30B 118.80A 118.80A 124.70 -3.20 127.90 1790 ---- 127.40B 115.10A 115.10A 120.90 -3.10 124.00 11 1795 ---- 123.50B 111.40A 111.40A 117.10 -3.10 120.20 1 1800 113.00 119.70B 107.30A 113.50A 113.40 -3.00 22 116.40 20 1662 1805 ---- 115.90B 104.30A 104.30A 109.70 -3.00 112.70 14 1810 ---- 112.30B 100.80A 100.80A 106.10 -3.00 109.10 46 1815 ---- 108.70B 97.40A 97.40A 102.60 -2.90 105.50 40 1820 ---- 105.10B 94.10A 94.10A 99.10 -2.90 102.00 58 1825 ---- 101.60B 90.80A 90.80A 95.70 -2.90 98.60 240 1830 92.90 98.20B 87.60A 88.10A 92.40 -2.80 2 95.20 50 1835 ---- 94.80B 84.60A 84.60A 89.20 -2.80 92.00 1840 ---- 91.50B 80.00A 80.00A 86.00 -2.70 88.70 36 1845 83.10 88.30B 77.10A 78.90A 82.90 -2.70 4 85.60 10 1850 ---- 85.20B 74.60A 74.60A 79.90 -2.60 82.50 3326 1855 ---- 82.10B 71.80A 71.80A 76.90 -2.60 79.50 10 1860 ---- 79.10B 69.20A 69.20A 74.10 -2.50 76.60 146 546 1865 ---- 76.20B 65.70A 65.70A 71.30 -2.40 73.70 22 1870 ---- 73.40B 63.10A 63.10A 68.60 -2.30 70.90 2 170 1875 ---- 70.60B 60.70A 60.70A 65.90 -2.30 68.20 213 1880 ---- 67.90B 58.20A 58.20A 63.40 -2.20 65.60 14 1885 58.00 65.40B 56.00A 65.40B 60.90 -2.20 1 63.10 73 1890 59.00 62.90B 53.70A 62.90B 58.50 -2.10 1 60.60 1 21 1895 ---- 60.50B 51.50A 51.50A 56.20 -2.00 58.20 12 1900 ---- 58.10B 49.50A 49.50A 53.90 -2.00 598 55.90 224 3201 1905 48.00 55.80B 47.50A 48.90A 51.70 -2.00 19 53.70 8 54 1910 ---- 53.70B 45.60A 45.60A 49.60 -1.90 51.50 84 1915 ---- 51.60B 43.70A 43.70A 47.60 -1.90 49.50 25 75 1920 45.00 49.50B 41.90A 49.40B 45.70 -1.80 7 47.50 2 25 1925 ---- 47.40B 40.20A 40.20A 43.80 -1.70 45.50 1 839 1930 ---- 45.50B 38.60A 38.60A 42.00 -1.70 12 43.70 127 1935 ---- 43.80B 37.00A 37.00A 40.30 -1.60 12 41.90 29 1940 ---- 42.00B 35.40A 35.40A 38.60 -1.60 40.20 47 130 1945 ---- 40.30B 34.00A 34.00A 37.00 -1.50 38.50 29 1950 ---- 38.50B 32.60A 32.60A 35.50 -1.40 55 36.90 5 6724 1955 ---- 37.00B 31.20A 31.20A 34.00 -1.40 35.40 136 1960 ---- 35.50B 29.90A 29.90A 32.60 -1.30 33.90 55 1965 ---- 34.00B 28.60A 28.60A 31.30 -1.20 32.50 127 1970 29.50 32.60B 27.50A 32.60B 29.90 -1.30 11 31.20 485 1975 ---- 31.30B 26.30A 26.30A 28.70 -1.20 51 29.90 2 408 1980 ---- 30.00B 25.20A 25.20A 27.50 -1.10 3 28.60 10 69 1985 ---- 28.80B 24.20A 24.20A 26.40 -1.00 27.40 1 1990 ---- 27.60B 23.20A 23.20A 25.30 -1.00 26.30 38 1995 ---- 26.50B 22.20A 22.20A 24.20 -1.00 25.20 8 2000 22.90 25.40B 21.30A 21.90A 23.20 -.90 1091 24.10 926 10994 2005 ---- 24.30B 20.50A 20.50A 22.20 -.90 23.10 132 2010 ---- 23.30B 19.70A 19.70A 21.30 -.90 22.20 239 2015 ---- 22.30B 18.90A 18.90A 20.40 -.80 21.20 6 102 2020 ---- 21.40B 18.00A 18.00A 19.60 -.80 20.40 1 697 2025 ---- 20.50B 17.30A 17.30A 18.80 -.70 19.50 217 2030 ---- 19.70B 16.60A 16.60A 18.00 -.70 18.70 13 2035 ---- 18.70B 15.90A 15.90A 17.30 -.60 17.90 7 2040 15.30 18.10B 15.20A 15.20A 16.50 -.70 4 17.20 7 2045 ---- 17.30B 14.60A 14.60A 15.90 -.60 16.50 1 20 2050 14.60 16.60B 14.00A 14.40A 15.20 -.60 18 15.80 12 3215 2055 ---- 15.90B 13.50A 13.50A 14.60 -.50 15.10 50 2060 ---- 15.20B 12.90A 12.90A 14.00 -.50 14.50 62 2065 ---- 14.60B 12.40A 12.40A 13.40 -.50 13.90 4 18 2070 ---- 14.00B 11.90A 11.90A 12.90 -.40 13.30 154 2075 12.70 13.30B 11.50A 11.70A 12.40 -.40 39 12.80 45 1184 2080 ---- 12.90B 11.10A 11.10A 11.90 -.40 12.30 845 231 2085 ---- 12.40B 10.60A 10.60A 11.40 -.40 11.80 96 2090 10.80 11.80B 10.20A 10.90B 10.90 -.40 1 11.30 26 2095 ---- 11.30B 9.80A 9.80A 10.50 -.30 10.80 108 2100 10.60 10.90B 9.40A 9.60A 10.10 -.30 66 10.40 828 2481 2105 ---- 10.40B 9.10A 9.10A 9.70 -.30 10.00 1 18 2110 ---- 10.00B 8.70A 8.70A 9.30 -.30 9.60 17 2115 ---- 9.60B 8.40A 8.40A 8.90 -.30 9.20 8 54 2120 ---- 9.20B 8.10A 8.10A 8.50 -.30 8.80 20 35 2125 ---- 8.80B 7.80A 7.80A 8.20 -.30 935 8.50 2753 2130 ---- 8.50B 7.50A 7.50A 7.90 -.20 8.10 67 2135 ---- 8.10B 7.20A 7.20A 7.60 -.20 7.80 99 2140 ---- 7.80B 6.90A 6.90A 7.30 -.20 7.50 232 2145 ---- 7.50B 6.70A 6.70A 7.00 -.20 7.20 12 2150 ---- 7.20B 6.50A 6.50A 6.70 -.30 36 7.00 129 7098 2155 ---- 6.90B 6.20A 6.20A 6.40 -.30 6.70 12 2160 6.30 6.70B 6.00A 6.00A 6.20 -.20 3 6.40 2 146 2165 ---- 6.40B 5.80A 5.80A 5.90 -.30 3 6.20 63 2170 5.50 6.20B 5.50 5.70B 5.70 -.30 1 6.00 4 96 2175 ---- 6.00B 5.40A 5.40A 5.50 -.20 1 5.70 76 288 2180 ---- 5.70B 5.20A 5.20A 5.30 -.20 5.50 1 25 2185 ---- 5.50B 5.00A 5.00A 5.10 -.20 1 5.30 47 2190 ---- 5.30B 4.80A 4.80A 4.90 -.20 5.10 3 84 2195 ---- 5.10B 4.60A 4.60A 4.70 -.30 1 5.00 3 38 2200 4.80 4.90B 4.50 4.50 4.60 -.20 5 4.80 96 5357 2205 ---- 4.70B 4.30A 4.30A 4.40 -.20 4.60 6 2210 ---- 4.60B 4.10A 4.10A 4.20 -.20 4.40 23 2215 ---- 4.40B 4.00A 4.00A 4.10 -.20 2 4.30 15 140 2220 ---- 4.20B 3.90A 3.90A 3.90 -.20 2 4.10 4 29 2225 3.70 4.10B 3.70 3.70 3.80 -.20 2 4.00 294 2230 3.50 3.90B 3.50 3.50 3.70 -.10 16 3.80 77 2235 3.50 3.80B 3.50 3.50 3.50 -.20 2 3.70 1 20 2240 3.30 3.30 3.30 3.30 3.40 -.20 4 3.60 58 2245 ---- 3.50B 3.20A 3.20A 3.30 -.10 15 3.40 166 1908 2250 3.10 3.40B 3.10 3.10 3.20 -.10 48 3.30 137 1826 2255 3.10 3.30B 3.00A 3.30B 3.00 -.20 7 3.20 8 16 2260 ---- ---- 2.90A 2.90A 2.90 -.20 3.10 3 5 2265 ---- ---- 2.80A 2.80A 2.80 -.20 3.00 4 2270 ---- ---- 2.70A 2.70A 2.70 -.20 2.90 2 40 2275 2.80 2.90 2.60A 2.60A 2.60 -.20 67 2.80 2 179 2280 2.60 2.60 2.50A 2.50A 2.50 -.20 2 2.70 5 18 2285 ---- ---- 2.40A 2.40A 2.40 -.20 2.60 3 11 2290 ---- ---- 2.40A 2.40A 2.40 -.10 1 2.50 7 8 2295 2.30 2.30 2.30 2.40B 2.30 -.10 21 2.40 15 20 2300 2.20 2.40B 2.20 2.20 2.20 -.10 1 2.30 43 5370 2305 ---- ---- 2.10A 2.10A 2.10 -.20 2.30 1 2310 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 24 2315 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 2 17 2320 ---- 2.10B 1.90A 2.10B 1.90 -.10 1 2.00 4 2325 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 44 2330 ---- ---- 1.80A 1.80A 1.80 -.10 1 1.90 3 2335 ---- 1.90B ---- 1.90B 1.70 -.10 2 1.80 188 2340 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 4 2350 1.60 1.60 1.60 1.60 1.60 -.10 25 1.70 26 115 2360 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 32 2370 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 20 2375 ---- ---- ---- ---- 1.30 -.10 1 1.40 1 29 2380 1.20 1.20 1.20 1.20 1.30 -.10 6 1.40 2 58 2390 ---- ---- ---- ---- 1.20 -.10 1.30 3 2400 ---- ---- ---- ---- 1.10 -.10 1 1.20 100 1002 2410 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1 2420 ---- ---- ---- ---- 1.00 -.10 1.10 41 2425 ---- ---- ---- ---- 1.00 -.10 2 1.10 19 2430 ---- ---- ---- ---- 1.00 UNCH 1.00 5 2440 ---- ---- ---- ---- .90 -.10 1.00 13 2450 .80 .80 .80 .80 .90 UNCH 20 .90 202 2475 ---- ---- ---- ---- .70 -.10 12 .80 61 297 2500 ---- ---- ---- ---- .70 UNCH 24 .70 211 1373 2525 ---- ---- ---- ---- .60 UNCH .60 57 58 2550 ---- ---- ---- ---- .50 -.10 .60 48 2575 ---- ---- ---- ---- .50 UNCH .50 209 2600 .40 .40 .40 .40 .40 -.10 40 .50 25 1387 2625 ---- ---- ---- ---- .40 UNCH .40 298 2700 .30 .30 .30 .30 .30 -.10 40 .40 859 2850 ---- ---- ---- ---- .20 -.10 .30 128 2900 ---- ---- ---- ---- .20 UNCH .20 50 3000 .20 .20 .20 .20 .20 UNCH 10 .20 118 1980 850 ---- ---- 1034.30A 1034.30A 1041.20 -4.10 1045.30 875 ---- ---- 1010.60A 1010.60A 1016.20 -4.10 1020.30 900 ---- ---- 984.20A 984.20A 991.20 -4.10 995.30 925 ---- ---- 960.50A 960.50A 966.20 -4.10 970.30 950 ---- ---- 934.20A 934.20A 941.20 -4.10 945.30 975 ---- ---- 910.40A 910.40A 916.20 -4.10 920.30 OG JLY23 Gold Option CALL 1200 ---- ---- 701.70A 701.70A 708.80 -3.90 712.70 1225 ---- ---- 678.00A 678.00A 683.80 -3.90 687.70 1250 ---- ---- 651.60A 651.60A 658.80 -3.90 662.70 1275 ---- ---- 627.80A 627.80A 633.80 -3.90 637.70 1300 ---- ---- 601.50A 601.50A 608.80 -3.90 612.70 2 1325 ---- ---- 577.60A 577.60A 583.80 -3.90 587.70 1350 ---- ---- 551.40A 551.40A 558.80 -3.90 562.70 1375 ---- ---- 527.50A 527.50A 533.80 -3.90 537.70 1390 ---- ---- 512.50A 512.50A 518.80 -3.90 522.70 1400 ---- ---- 501.30A 501.30A 508.80 -3.90 512.70 1410 ---- ---- 492.40A 492.40A 498.80 -3.90 502.70 1420 ---- ---- 482.40A 482.40A 488.80 -3.90 492.70 1425 ---- ---- 477.30A 477.30A 483.80 -3.90 487.70 1430 ---- ---- 472.30A 472.30A 478.80 -3.90 482.70 2 1440 ---- ---- 462.30A 462.30A 468.80 -3.90 472.70 1450 ---- ---- 451.20A 451.20A 458.80 -3.90 462.70 1460 ---- ---- 442.30A 442.30A 448.80 -3.90 452.70 1470 ---- ---- 432.20A 432.20A 438.80 -3.90 442.70 1475 ---- ---- 427.20A 427.20A 433.80 -3.90 437.70 1480 ---- ---- 422.20A 422.20A 428.80 -3.90 432.70 1490 ---- ---- 412.20A 412.20A 418.80 -3.90 422.70 1495 ---- ---- 407.20A 407.20A 413.80 -3.90 417.70 1500 ---- ---- 401.20A 401.20A 408.80 -3.90 412.70 1505 ---- ---- 397.20A 397.20A 403.80 -3.90 407.70 1510 ---- ---- 392.20A 392.20A 398.80 -3.90 402.70 1515 ---- ---- 387.20A 387.20A 393.80 -3.90 397.70 1520 ---- ---- 382.20A 382.20A 388.80 -3.90 392.70 1525 ---- 392.20B 377.00A 377.00A 383.80 -3.90 387.70 1530 ---- ---- 372.20A 372.20A 378.80 -3.90 382.70 1535 ---- ---- 367.20A 367.20A 373.80 -3.90 377.70 1540 ---- ---- 362.30A 362.30A 368.80 -3.90 372.70 1545 ---- ---- 357.30A 357.30A 363.90 -3.80 367.70 1550 ---- 367.40B 351.30A 351.30A 358.90 -3.90 362.80 1555 ---- ---- 347.30A 347.30A 354.00 -3.80 357.80 1560 ---- ---- 342.40A 342.40A 349.00 -3.90 352.90 1565 ---- ---- 337.50A 337.50A 344.10 -3.80 347.90 1 1570 ---- ---- 332.60A 332.60A 339.20 -3.80 343.00 1575 ---- 342.70B 327.60A 327.60A 334.30 -3.80 338.10 1580 ---- ---- 322.70A 322.70A 329.40 -3.70 333.10 1585 ---- ---- 317.80A 317.80A 324.50 -3.70 328.20 1590 ---- ---- 313.00A 313.00A 319.60 -3.70 323.30 1595 ---- ---- 308.10A 308.10A 314.70 -3.80 318.50 1600 ---- 318.20B 302.30A 302.30A 309.90 -3.70 313.60 15 1605 ---- ---- 298.40A 298.40A 305.00 -3.70 308.70 1610 ---- ---- 293.60A 293.60A 300.20 -3.70 303.90 1615 ---- ---- 288.80A 288.80A 295.40 -3.70 299.10 1620 ---- ---- 284.00A 284.00A 290.60 -3.70 294.30 1625 ---- 294.00B 279.20A 279.20A 285.80 -3.70 289.50 2 1630 ---- ---- 274.40A 274.40A 281.00 -3.70 284.70 1635 ---- ---- 269.60A 269.60A 276.30 -3.60 279.90 1640 ---- ---- 264.90A 264.90A 271.50 -3.60 275.10 1645 ---- ---- 260.20A 260.20A 266.80 -3.60 270.40 1650 ---- 270.10B 254.60A 254.60A 262.10 -3.60 265.70 2 1655 ---- ---- 250.80A 250.80A 257.40 -3.60 261.00 1660 ---- ---- 246.10A 246.10A 252.70 -3.60 256.30 1665 ---- ---- 241.50A 241.50A 248.00 -3.60 251.60 1670 ---- ---- 236.90A 236.90A 243.40 -3.60 247.00 1 1675 ---- 246.70B 232.30A 232.30A 238.80 -3.50 242.30 1680 ---- ---- 227.70A 227.70A 234.20 -3.50 237.70 30 1685 ---- ---- 223.10A 223.10A 229.60 -3.50 233.10 1 1690 ---- ---- 218.60A 218.60A 225.00 -3.60 228.60 1695 ---- 224.30B 214.10A 214.10A 220.50 -3.50 224.00 1700 ---- 223.70B 208.80A 208.80A 216.00 -3.50 219.50 9 1705 ---- 219.10B 205.20A 205.20A 211.50 -3.50 215.00 1710 ---- 214.60B 200.70A 200.70A 207.10 -3.40 210.50 1715 ---- 210.20B 196.30A 196.30A 202.70 -3.40 206.10 1720 ---- 205.70B 192.00A 192.00A 198.30 -3.40 201.70 1725 ---- 201.30B 187.50A 187.50A 193.90 -3.40 197.30 1730 ---- 196.90B 183.20A 183.20A 189.60 -3.30 192.90 1735 ---- 192.60B 179.00A 179.00A 185.30 -3.30 188.60 1 1740 ---- 188.20B 174.70A 174.70A 181.00 -3.30 184.30 1745 ---- 184.00B 170.60A 170.60A 176.80 -3.30 180.10 1750 ---- 179.70B 165.80A 165.80A 172.60 -3.30 175.90 314 1755 ---- 175.50B 162.40A 162.40A 168.50 -3.20 171.70 1760 ---- 171.30B 158.30A 158.30A 164.40 -3.20 167.60 1765 ---- 167.20B 154.30A 154.30A 160.30 -3.20 163.50 22 1770 ---- 163.10B 150.40A 150.40A 156.30 -3.20 159.50 1 1775 ---- 159.00B 146.40A 146.40A 152.30 -3.20 155.50 30 1780 ---- 155.00B 142.60A 142.60A 148.40 -3.10 151.50 1 1785 ---- 151.10B 138.80A 138.80A 144.50 -3.10 147.60 19 1790 ---- 147.20B 135.00A 135.00A 140.70 -3.10 143.80 2 1795 ---- 143.30B 131.30A 131.30A 136.90 -3.00 139.90 1800 ---- 139.50B 127.60A 127.60A 133.20 -3.00 136.20 170 1805 ---- 135.70B 124.10A 124.10A 129.50 -3.00 132.50 1 1810 ---- 132.00B 120.50A 120.50A 125.90 -2.90 128.80 1 1815 ---- 128.40B 117.10A 117.10A 122.40 -2.80 125.20 2 8 1820 ---- 124.80B 113.60A 113.60A 118.80 -2.90 121.70 2 2 1825 ---- 121.30B 110.30A 110.30A 115.40 -2.80 118.20 1830 ---- 117.80B 107.10A 107.10A 112.00 -2.80 114.80 1835 ---- 114.40B 103.90A 103.90A 108.70 -2.70 111.40 1840 ---- 111.00B 100.80A 100.80A 105.40 -2.70 108.10 14 1845 ---- 107.80B 97.60A 97.60A 102.20 -2.70 104.90 1850 ---- 104.50B 93.70A 93.70A 99.10 -2.60 101.70 1 483 1855 ---- 101.40B 90.80A 90.80A 96.00 -2.60 98.60 1860 ---- 98.30B 88.00A 88.00A 93.00 -2.60 95.60 66 1865 ---- 95.20B 85.20A 85.20A 90.10 -2.50 92.60 113 1870 ---- 92.30B 82.50A 82.50A 87.20 -2.50 89.70 1 1 1875 ---- 89.40B 79.80A 79.80A 84.40 -2.50 86.90 1880 ---- 86.50B 77.00A 77.00A 81.70 -2.40 84.10 4 1885 ---- 83.80B 74.50A 74.50A 79.00 -2.40 81.40 4 1890 ---- 81.10B 72.00A 72.00A 76.50 -2.30 78.80 203 1895 ---- 78.40B 69.70A 69.70A 73.90 -2.30 76.20 1900 73.90 75.90B 66.70A 68.20A 71.50 -2.20 1 73.70 1 341 1905 ---- 73.40B 64.40A 64.40A 69.10 -2.10 71.20 1 11 1910 ---- 71.00B 62.20A 62.20A 66.80 -2.00 68.80 1915 ---- 68.70B 60.10A 60.10A 64.50 -2.00 66.50 1920 ---- 66.40B 58.10A 58.10A 62.30 -1.90 64.20 1925 ---- 64.20B 56.10A 56.10A 60.20 -1.80 62.00 255 1930 ---- 62.10B 54.10A 54.10A 58.20 -1.70 59.90 13 1935 ---- 60.00B 52.30A 52.30A 56.20 -1.70 57.90 1940 ---- 57.90B 50.50A 50.50A 54.20 -1.70 55.90 27 1945 ---- 56.00B 48.70A 48.70A 52.40 -1.60 54.00 3 1950 50.40 54.10B 47.00A 51.00B 50.60 -1.60 20 52.20 1 1302 1955 ---- 52.20B 45.40A 45.40A 48.80 -1.60 50.40 1 1960 ---- 50.50B 43.80A 43.80A 47.10 -1.60 48.70 1965 ---- 48.70B 42.30A 42.30A 45.50 -1.60 47.10 1 1970 ---- 47.10B 40.90A 40.90A 44.00 -1.50 45.50 17 1975 ---- 45.50B 39.40A 39.40A 42.50 -1.40 43.90 232 1980 ---- 43.90B 38.10A 38.10A 41.00 -1.40 42.40 31 1985 40.50 42.40B 36.80A 41.00B 39.60 -1.40 4 41.00 9 24 1990 ---- 41.00B 35.50A 35.50A 38.20 -1.40 39.60 6 1995 36.30 39.60B 34.30A 38.30B 36.90 -1.30 4 38.20 11 2000 ---- 38.20B 33.10A 33.10A 35.70 -1.20 36.90 1024 2005 34.20 36.90B 32.00A 32.80A 34.50 -1.10 2 35.60 2010 33.50 35.60B 30.90A 31.70A 33.30 -1.10 2 34.40 1 2015 31.60 34.40B 29.80A 33.30B 32.20 -1.00 2 33.20 2020 ---- 33.20B 28.80A 28.80A 31.10 -1.00 32.10 2025 29.90 32.10B 27.90A 31.10B 30.00 -1.00 9 31.00 3 2030 ---- 31.00B 26.90A 26.90A 29.00 -.90 29.90 2035 27.90 29.90B 26.00A 29.00B 28.00 -.90 11 28.90 1 2040 26.50 28.90B 25.10A 28.00B 27.10 -.80 2 27.90 3 2045 25.60 27.90B 24.30A 27.10B 26.10 -.90 2 27.00 2050 24.80 27.00B 23.50A 26.20B 25.30 -.80 12 26.10 90 2055 24.20 26.10B 22.70A 23.30A 24.40 -.80 2 25.20 12 2060 ---- 25.20B 22.00A 22.00A 23.60 -.70 24.30 13 132 2065 ---- 24.30B 21.30A 21.30A 22.80 -.70 23.50 12 2070 ---- 23.50B 20.60A 20.60A 22.00 -.70 22.70 6 2075 ---- 22.70B 19.90A 19.90A 21.30 -.70 250 22.00 1044 2080 20.50 21.90B 19.20A 21.90B 20.60 -.60 1 21.20 884 2085 19.40 21.20B 18.60A 19.90B 19.90 -.60 5 20.50 7 2090 ---- 20.50B 18.00A 18.00A 19.20 -.60 19.80 1 2095 ---- 19.80B 17.40A 17.40A 18.60 -.60 19.20 1 2100 ---- 19.10B 16.90A 16.90A 18.00 -.60 18.60 769 2105 ---- 18.40B 16.50A 16.50A 17.40 -.50 17.90 1 2110 ---- 17.80B 15.90A 15.90A 16.90 -.50 17.40 14 2115 ---- 17.20B 15.40A 15.40A 16.30 -.50 16.80 2 2120 ---- 16.70B 15.00A 15.00A 15.80 -.40 16.20 2125 ---- 16.20B 14.40A 14.40A 15.30 -.40 15.70 36 2130 ---- 15.60B 14.00A 14.00A 14.80 -.40 15.20 1 2135 ---- 15.10B 13.60A 13.60A 14.30 -.40 14.70 2140 ---- 14.60B 13.10A 13.10A 13.90 -.30 14.20 94 2145 ---- 14.10B 12.70A 12.70A 13.40 -.40 13.80 1 2150 12.70 13.70B 12.30A 12.50A 13.00 -.30 5 13.30 1989 2155 ---- 13.20B 11.90A 11.90A 12.60 -.30 12.90 1 2160 ---- 12.80B 11.60A 11.60A 12.20 -.30 12.50 5 2165 ---- 12.40B 11.20A 11.20A 11.80 -.30 12.10 1 2170 ---- 12.00B 10.90A 10.90A 11.50 -.20 11.70 1 2175 ---- 11.60B 10.50A 10.50A 11.10 -.30 250 11.40 1 1027 2180 ---- 11.20B 10.30A 10.30A 10.80 -.20 11.00 2185 ---- 10.90B 10.00A 10.00A 10.40 -.30 10.70 1 2190 ---- 10.50B 9.70A 9.70A 10.10 -.20 10.30 2195 ---- 10.20B 9.40A 9.40A 9.80 -.20 10.00 26 2200 ---- 9.90B 9.00A 9.00A 9.50 -.20 9.70 1 413 2205 ---- 9.60B 8.80A 8.80A 9.20 -.20 9.40 4 2210 ---- 9.30B 8.60A 8.60A 8.90 -.20 9.10 14 2215 ---- 9.00B 8.30A 8.30A 8.70 -.10 8.80 16 2220 ---- 8.70B 8.10A 8.10A 8.40 -.20 8.60 50 2225 ---- 8.50B 7.80A 7.80A 8.10 -.20 8.30 3 44 2230 ---- 8.20B 7.60A 7.60A 7.90 -.20 8.10 29 2235 ---- 7.90B 7.40A 7.40A 7.70 -.10 7.80 2240 ---- 7.70B 7.20A 7.20A 7.40 -.20 7.60 1 2245 ---- ---- 7.00A 7.00A 7.20 -.20 7.40 2250 ---- 7.30B 6.70A 6.70A 7.00 -.20 7.20 302 904 2255 ---- ---- 6.60A 6.60A 6.80 -.20 7.00 2260 ---- ---- 6.40A 6.40A 6.60 -.20 6.80 20 2265 ---- ---- 6.20A 6.20A 6.40 -.20 6.60 1 2270 ---- ---- 6.10A 6.10A 6.20 -.20 6.40 21 2275 ---- ---- 5.90A 5.90A 6.00 -.20 6.20 42 2280 ---- 6.10B 5.70A 5.70A 5.80 -.20 6.00 9 10 2290 ---- 5.80B 5.40A 5.40A 5.50 -.20 5.70 2300 ---- ---- 5.10A 5.10A 5.20 -.20 5.40 14 4417 2310 ---- ---- 4.80A 4.80A 4.90 -.20 5.10 3 3 2320 ---- ---- 4.60A 4.60A 4.60 -.20 4.80 59 2325 ---- ---- 4.50A 4.50A 4.50 -.20 4.70 38 61 2330 4.40 4.60B 4.30A 4.30A 4.30 -.30 13 4.60 24 2340 ---- ---- 4.10A 4.10A 4.10 -.20 4.30 6 2350 3.90 4.10B 3.90 4.10B 3.90 -.20 7 4.10 53 2360 ---- ---- 3.70A 3.70A 3.60 -.30 3.90 22 2370 ---- ---- 3.50A 3.50A 3.40 -.30 3.70 48 2375 ---- ---- 3.40A 3.40A 3.30 -.30 3.60 22 2380 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 67 2400 2.80 3.10B 2.80 3.10B 2.90 -.20 10 3.10 2 268 2425 2.50 2.70B 2.50 2.70B 2.50 -.30 20 2.80 57 2450 ---- ---- 2.40A 2.40A 2.20 -.30 2.50 50 2475 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 24 2500 1.90 1.90 1.60 1.60 1.70 -.20 30 1.90 2 827 2525 ---- ---- ---- ---- 1.60 -.10 1.70 3 18 2550 1.50 1.50 1.50 1.50 1.40 -.20 31 1.60 90 2575 ---- ---- ---- ---- 1.30 -.10 1.40 11 2700 .80 .80 .80 .80 .80 -.10 1 .90 2 255 3000 ---- ---- ---- ---- .40 UNCH .40 140 OG AUG23 Gold Option CALL 1200 ---- ---- 701.90A 701.90A 708.80 -3.90 712.70 1225 ---- ---- 678.30A 678.30A 683.80 -3.90 687.70 1250 ---- ---- 651.80A 651.80A 658.80 -3.90 662.70 1275 ---- ---- 628.10A 628.10A 633.80 -3.90 637.70 1300 ---- ---- 601.70A 601.70A 608.80 -3.90 612.70 1325 ---- ---- 578.00A 578.00A 583.80 -3.90 587.70 1350 ---- ---- 551.60A 551.60A 558.80 -3.90 562.70 1375 ---- ---- 527.80A 527.80A 533.80 -3.90 537.70 1390 ---- ---- 512.70A 512.70A 518.80 -3.90 522.70 1400 ---- ---- 501.50A 501.50A 508.80 -3.90 512.70 1410 ---- ---- 492.70A 492.70A 498.80 -3.90 502.70 1420 ---- ---- 482.70A 482.70A 488.80 -3.90 492.70 1425 ---- ---- 477.60A 477.60A 483.80 -3.90 487.70 1430 ---- ---- 472.60A 472.60A 478.80 -3.90 482.70 1440 ---- ---- 462.60A 462.60A 468.80 -3.90 472.70 1450 ---- ---- 451.40A 451.40A 458.80 -3.90 462.70 1460 ---- ---- 442.50A 442.50A 448.80 -3.90 452.70 1470 ---- ---- 432.60A 432.60A 438.80 -3.90 442.70 1475 ---- ---- 427.60A 427.60A 433.80 -3.90 437.70 1480 ---- ---- 422.60A 422.60A 428.80 -3.90 432.70 1490 ---- ---- 412.50A 412.50A 418.80 -3.90 422.70 1495 ---- ---- 407.50A 407.50A 413.80 -3.90 417.70 1500 ---- 417.20B 401.40A 401.40A 408.80 -3.90 412.70 10 1505 ---- ---- 397.50A 397.50A 403.80 -3.90 407.70 1510 ---- ---- 392.60A 392.60A 398.80 -3.90 402.70 1515 ---- ---- 387.60A 387.60A 393.80 -3.90 397.70 1520 ---- ---- 382.70A 382.70A 388.90 -3.80 392.70 1525 ---- 392.30B 377.40A 377.40A 383.90 -3.90 387.80 1530 ---- ---- 372.80A 372.80A 379.00 -3.80 382.80 1535 ---- ---- 367.80A 367.80A 374.00 -3.90 377.90 1540 ---- ---- 362.90A 362.90A 369.10 -3.80 372.90 1545 ---- ---- 358.00A 358.00A 364.20 -3.80 368.00 1550 ---- 367.70B 352.00A 352.00A 359.30 -3.80 363.10 5 7 1555 ---- ---- 348.00A 348.00A 354.40 -3.80 358.20 1560 ---- ---- 343.20A 343.20A 349.50 -3.80 353.30 1565 ---- ---- 338.30A 338.30A 344.60 -3.80 348.40 1570 ---- ---- 333.40A 333.40A 339.80 -3.70 343.50 1575 ---- 343.20B 328.60A 328.60A 334.90 -3.70 338.60 1 1580 ---- ---- 323.80A 323.80A 330.10 -3.70 333.80 1585 ---- ---- 318.90A 318.90A 325.20 -3.80 329.00 1590 ---- ---- 314.10A 314.10A 320.40 -3.70 324.10 1595 ---- ---- 309.30A 309.30A 315.60 -3.70 319.30 1600 ---- 319.10B 303.40A 303.40A 310.90 -3.60 314.50 17 1605 ---- ---- 299.70A 299.70A 306.10 -3.60 309.70 1610 ---- ---- 295.00A 295.00A 301.30 -3.70 305.00 1615 ---- ---- 290.30A 290.30A 296.60 -3.60 300.20 1620 ---- ---- 285.50A 285.50A 291.90 -3.60 295.50 1625 ---- 295.20B 280.80A 280.80A 287.10 -3.70 290.80 4 1630 ---- ---- 276.20A 276.20A 282.40 -3.60 286.00 1635 ---- ---- 271.50A 271.50A 277.80 -3.60 281.40 1640 ---- ---- 266.80A 266.80A 273.10 -3.60 276.70 1645 ---- ---- 262.20A 262.20A 268.50 -3.50 272.00 2 1650 ---- 271.70B 256.70A 256.70A 263.80 -3.60 267.40 82 1655 ---- ---- 253.00A 253.00A 259.20 -3.60 262.80 1660 ---- ---- 248.40A 248.40A 254.70 -3.50 258.20 1665 ---- ---- 243.90A 243.90A 250.10 -3.50 253.60 1 1670 ---- ---- 239.40A 239.40A 245.60 -3.40 249.00 1 1675 ---- 248.70B 234.90A 234.90A 241.00 -3.50 244.50 1680 ---- 244.20B 230.40A 230.40A 236.50 -3.50 240.00 1685 ---- 239.70B 225.90A 225.90A 232.10 -3.40 235.50 1690 ---- 235.20B 221.50A 221.50A 227.60 -3.50 231.10 1695 ---- 230.70B 217.10A 217.10A 223.20 -3.40 226.60 1700 ---- 226.20B 211.90A 211.90A 218.80 -3.40 222.20 238 1705 ---- 221.90B 208.30A 208.30A 214.50 -3.30 217.80 1710 ---- 217.50B 204.00A 204.00A 210.20 -3.30 213.50 1715 ---- 213.10B 199.70A 199.70A 205.90 -3.30 209.20 1720 ---- 208.80B 195.50A 195.50A 201.60 -3.30 204.90 4 1725 ---- 204.50B 191.30A 191.30A 197.40 -3.20 200.60 1730 ---- 200.20B 187.10A 187.10A 193.20 -3.20 196.40 1735 ---- 196.00B 183.00A 183.00A 189.00 -3.20 192.20 1 1740 ---- 191.80B 178.90A 178.90A 184.90 -3.20 188.10 1745 ---- 187.70B 174.90A 174.90A 180.80 -3.20 184.00 1750 ---- 183.50B 170.10A 170.10A 176.70 -3.20 179.90 420 1755 ---- 179.40B 166.90A 166.90A 172.70 -3.20 175.90 1760 ---- 175.40B 163.00A 163.00A 168.80 -3.10 171.90 1765 ---- 171.40B 159.10A 159.10A 164.80 -3.10 167.90 1770 ---- 167.40B 155.30A 155.30A 160.90 -3.10 164.00 1775 ---- 163.50B 151.50A 151.50A 157.10 -3.00 160.10 815 1780 ---- 159.70B 147.80A 147.80A 153.30 -3.00 156.30 1785 ---- 155.80B 144.10A 144.10A 149.50 -3.00 152.50 1790 ---- 152.10B 140.50A 140.50A 145.80 -3.00 148.80 1795 ---- 148.30B 136.90A 136.90A 142.10 -3.00 145.10 2 2 1800 ---- 144.70B 133.30A 133.30A 138.50 -3.00 141.50 36 1805 ---- 141.10B 129.90A 129.90A 135.00 -3.00 138.00 1 1 1810 ---- 137.50B 126.50A 126.50A 131.50 -2.90 134.40 1815 ---- 134.00B 123.10A 123.10A 128.00 -3.00 131.00 2 9 1820 ---- 130.50B 119.90A 119.90A 124.70 -2.90 127.60 1825 ---- 127.10B 116.70A 116.70A 121.40 -2.80 124.20 65 1830 ---- 123.70B 113.60A 113.60A 118.10 -2.80 120.90 1000 1835 ---- 120.50B 110.50A 110.50A 114.90 -2.80 117.70 5 1840 ---- 117.20B 107.40A 107.40A 111.80 -2.70 114.50 1845 ---- 114.00B 103.40A 103.40A 108.70 -2.70 111.40 1850 ---- 110.90B 100.60A 100.60A 105.70 -2.60 108.30 124 1855 ---- 107.90B 98.20A 98.20A 102.70 -2.60 105.30 7 1860 ---- 104.90B 95.40A 95.40A 99.80 -2.60 102.40 1865 ---- 101.90B 92.60A 92.60A 97.00 -2.50 99.50 1870 ---- 99.00B 89.90A 89.90A 94.20 -2.40 96.60 1875 ---- 96.20B 86.80A 86.80A 91.40 -2.50 93.90 5 1880 ---- 93.50B 84.40A 84.40A 88.80 -2.40 91.20 1885 ---- 90.80B 81.80A 81.80A 86.20 -2.40 88.60 9 1890 ---- 88.20B 79.50A 79.50A 83.60 -2.40 86.00 1895 ---- 85.60B 77.10A 77.10A 81.10 -2.40 83.50 1900 ---- 83.20B 74.00A 74.00A 78.70 -2.30 10 81.00 39 1420 1905 ---- 80.70B 71.70A 71.70A 76.40 -2.20 78.60 1910 ---- 78.20B 70.50A 70.50A 74.10 -2.20 76.30 1915 ---- 76.10B 67.50A 67.50A 71.90 -2.10 74.00 101 1920 ---- 73.70B 66.20A 66.20A 69.70 -2.10 71.80 250 250 1925 ---- 71.60B 63.50A 63.50A 67.60 -2.10 69.70 1 185 1930 ---- 69.50B 61.50A 61.50A 65.60 -2.00 67.60 1935 ---- 67.30B 60.40A 60.40A 63.60 -1.90 65.50 1940 ---- 65.20B 58.60A 58.60A 61.70 -1.90 63.60 1945 ---- 63.50B 56.10A 56.10A 59.80 -1.80 61.60 66 1950 ---- 61.60B 54.40A 54.40A 58.00 -1.80 45 59.80 135 675 1955 ---- 59.70B 52.70A 52.70A 56.30 -1.70 58.00 300 1960 ---- 57.90B 51.10A 51.10A 54.60 -1.60 56.20 360 1965 ---- 56.20B 49.60A 49.60A 52.90 -1.60 54.50 20 1970 ---- 54.30B 48.60A 48.60A 51.40 -1.40 52.80 42 1975 ---- 52.90B 46.60A 46.60A 49.80 -1.40 51.20 2 297 1980 ---- 51.10B 45.90A 45.90A 48.30 -1.40 49.70 50 50 1985 ---- 49.80B 43.80A 43.80A 46.90 -1.30 48.20 60 1990 ---- 48.30B 42.50A 42.50A 45.40 -1.30 46.70 30 1995 ---- 46.80B 41.30A 41.30A 44.10 -1.20 45.30 20 2000 ---- 45.40B 40.00A 40.00A 42.80 -1.20 7 44.00 2 2753 2005 ---- 44.10B 38.80A 38.80A 41.50 -1.20 42.70 2010 ---- 42.50B 38.20A 38.20A 40.30 -1.10 41.40 2015 ---- 41.30B 37.10A 37.10A 39.10 -1.10 40.20 2020 ---- 40.10B 36.00A 36.00A 37.90 -1.10 39.00 2025 ---- 39.00B 34.40A 34.40A 36.80 -1.00 37.80 2 784 2030 35.70 37.70B 33.90A 34.30A 35.70 -1.00 1 36.70 2035 ---- 36.60B 32.90A 32.90A 34.70 -.90 35.60 2040 ---- 35.60B 32.00A 32.00A 33.60 -1.00 34.60 3 2045 ---- 34.50B 31.00A 31.00A 32.70 -.90 33.60 2050 ---- 33.60B 29.70A 29.70A 31.70 -.90 32.60 86 751 2055 ---- 32.50B 29.20A 29.20A 30.80 -.90 31.70 2060 ---- 31.70B 28.10A 28.10A 29.90 -.90 30.80 57 2065 ---- 30.60B 27.60A 27.60A 29.00 -.90 29.90 2070 ---- 29.80B 26.80A 26.80A 28.20 -.80 29.00 2075 ---- 29.00B 25.70A 25.70A 27.40 -.80 5 28.20 1007 2080 ---- 28.10B 25.30A 25.30A 26.60 -.80 27.40 2085 ---- 27.30B 24.60A 24.60A 25.90 -.70 26.60 2090 ---- 26.50B 23.90A 23.90A 25.10 -.80 25.90 20 2095 ---- 25.70B 23.20A 23.20A 24.40 -.80 25.20 2100 ---- 25.00B 22.30A 22.30A 23.70 -.80 5 24.50 18 4216 2105 ---- 24.30B 22.00A 22.00A 23.10 -.70 23.80 5 2110 ---- 23.60B 21.30A 21.30A 22.40 -.70 23.10 2115 ---- 22.90B 20.80A 20.80A 21.80 -.70 22.50 5 2120 ---- 22.30B 20.20A 20.20A 21.20 -.70 21.90 16 2125 ---- 21.60B 19.50A 19.50A 20.60 -.70 21.30 38 2130 ---- 21.00B 19.10A 19.10A 20.00 -.70 20.70 2 2135 ---- 20.40B 18.60A 18.60A 19.50 -.60 20.10 31 2140 ---- 19.90B 17.90A 17.90A 18.90 -.70 19.60 2 2145 ---- 19.30B 17.60A 17.60A 18.40 -.60 19.00 2 2150 ---- 18.80B 17.00A 17.00A 17.90 -.60 56 18.50 746 2155 ---- 18.30B 16.70A 16.70A 17.40 -.60 18.00 3 2160 ---- 17.80B 16.30A 16.30A 17.00 -.60 17.60 2 2165 ---- 17.30B 15.90A 15.90A 16.50 -.60 17.10 2170 ---- 16.80B 15.40A 15.40A 16.00 -.60 16.60 5 2175 ---- 16.40B 14.90A 14.90A 15.60 -.60 16.20 37 2180 ---- 15.90B 14.60A 14.60A 15.20 -.60 15.80 38 2185 ---- 15.50B 14.20A 14.20A 14.80 -.60 15.40 33 2190 ---- 15.10B 13.90A 13.90A 14.40 -.60 15.00 2195 ---- 14.70B 13.60A 13.60A 14.00 -.60 14.60 2200 ---- 14.30B 13.10A 13.10A 13.70 -.50 8 14.20 45 2423 2205 ---- 13.90B 12.80A 12.80A 13.30 -.50 13.80 4 2210 ---- ---- 12.50A 12.50A 12.90 -.60 13.50 30 2215 ---- 13.20B 12.30A 12.30A 12.60 -.50 13.10 2220 ---- ---- 12.00A 12.00A 12.30 -.50 12.80 2225 ---- ---- 11.60A 11.60A 12.00 -.50 12.50 2230 ---- 12.20B 11.40A 11.40A 11.70 -.40 12.10 20 208 2235 ---- ---- 11.10A 11.10A 11.40 -.40 11.80 2240 ---- ---- 10.80A 10.80A 11.10 -.40 11.50 2245 ---- 11.30B 10.60A 10.60A 10.80 -.40 11.20 9 2250 ---- ---- 10.20A 10.20A 10.50 -.50 11.00 12 8482 2255 ---- ---- 10.10A 10.10A 10.30 -.40 10.70 6 2260 ---- ---- 9.80A 9.80A 10.00 -.40 10.40 2265 ---- ---- 9.60A 9.60A 9.70 -.50 10.20 2270 ---- ---- 9.30A 9.30A 9.50 -.40 9.90 2275 ---- ---- 9.10A 9.10A 9.30 -.40 9.70 4 2280 ---- ---- 8.90A 8.90A 9.00 -.40 9.40 2290 ---- ---- 8.50A 8.50A 8.60 -.40 9.00 80 2300 ---- ---- 8.00A 8.00A 8.20 -.30 15 8.50 11 328 2310 ---- ---- 7.70A 7.70A 7.80 -.30 8.10 2 2320 ---- ---- 7.30A 7.30A 7.40 -.30 7.70 2 2325 ---- ---- 7.20A 7.20A 7.30 -.20 7.50 2 2330 ---- ---- 7.00A 7.00A 7.10 -.30 7.40 2340 ---- ---- 6.70A 6.70A 6.80 -.20 7.00 2350 6.40 6.40 6.40 6.40 6.40 -.30 4 6.70 2360 ---- ---- 6.10A 6.10A 6.10 -.30 6.40 3 2370 ---- ---- 5.80A 5.80A 5.90 -.20 6.10 2375 ---- ---- 5.60A 5.60A 5.70 -.30 6.00 94 2380 ---- ---- 5.50A 5.50A 5.60 -.20 5.80 2400 ---- ---- 5.00A 5.00A 5.10 -.20 51 5.30 162 2425 ---- ---- 4.50A 4.50A 4.50 -.30 4.80 1 2450 ---- ---- 4.00A 4.00A 4.00 -.30 4.30 3 2475 ---- ---- 3.60A 3.60A 3.60 -.30 3.90 67 2500 ---- ---- 3.20A 3.20A 3.20 -.30 3.50 369 2525 ---- ---- 2.90A 2.90A 2.90 -.30 3.20 18 2550 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 5 2575 ---- ---- 2.40A 2.40A 2.40 -.30 2.70 831 2600 ---- ---- 2.20A 2.20A 2.20 -.30 107 2.50 55 185 3000 ---- ---- ---- ---- .70 -.10 107 .80 56 1064 4000 ---- ---- ---- ---- .20 -.10 .30 49 OG SEP23 Gold Option CALL 1200 ---- ---- 719.80A 719.80A 726.00 -4.10 730.10 3 1225 ---- ---- 696.50A 696.50A 701.00 -4.10 705.10 1250 ---- ---- 669.70A 669.70A 676.00 -4.10 680.10 1 1275 ---- ---- 646.30A 646.30A 651.00 -4.10 655.10 1300 ---- ---- 619.60A 619.60A 626.00 -4.10 630.10 1325 ---- ---- 596.10A 596.10A 601.00 -4.10 605.10 1350 ---- ---- 569.40A 569.40A 576.00 -4.10 580.10 1375 ---- ---- 545.90A 545.90A 551.00 -4.10 555.10 1400 ---- ---- 519.30A 519.30A 526.00 -4.10 530.10 1410 ---- ---- 510.80A 510.80A 516.00 -4.10 520.10 1420 ---- ---- 500.70A 500.70A 506.00 -4.10 510.10 1425 ---- ---- 495.70A 495.70A 501.00 -4.10 505.10 1430 ---- ---- 490.70A 490.70A 496.00 -4.10 500.10 1440 ---- ---- 480.70A 480.70A 486.00 -4.10 490.10 1450 ---- ---- 469.20A 469.20A 476.00 -4.10 480.10 2 1460 ---- ---- 460.60A 460.60A 466.00 -4.10 470.10 1470 ---- ---- 450.60A 450.60A 456.00 -4.10 460.10 1475 ---- ---- 445.60A 445.60A 451.00 -4.10 455.10 1480 ---- ---- 440.60A 440.60A 446.00 -4.10 450.10 1490 ---- ---- 430.60A 430.60A 436.00 -4.10 440.10 1500 ---- 434.40B 419.20A 419.20A 426.00 -4.10 430.10 38 1505 ---- ---- 415.70A 415.70A 421.00 -4.10 425.10 1510 ---- ---- 410.70A 410.70A 416.00 -4.10 420.10 1515 ---- ---- 405.80A 405.80A 411.10 -4.10 415.20 1520 ---- ---- 400.80A 400.80A 406.10 -4.10 410.20 1525 ---- 409.60B 394.70A 394.70A 401.20 -4.00 405.20 1530 ---- ---- 391.00A 391.00A 396.30 -4.00 400.30 1535 ---- ---- 386.10A 386.10A 391.30 -4.10 395.40 1540 ---- ---- 381.20A 381.20A 386.40 -4.10 390.50 1545 ---- ---- 376.30A 376.30A 381.60 -4.00 385.60 1550 ---- 385.10B 370.10A 370.10A 376.70 -4.00 380.70 4 1555 ---- ---- 366.50A 366.50A 371.80 -4.00 375.80 1560 ---- ---- 361.70A 361.70A 366.90 -4.00 370.90 1565 ---- ---- 356.80A 356.80A 362.10 -4.00 366.10 1570 ---- ---- 352.00A 352.00A 357.30 -3.90 361.20 1575 ---- 360.80B 346.20A 346.20A 352.50 -3.90 356.40 1580 ---- ---- 342.30A 342.30A 347.70 -3.90 351.60 1585 ---- ---- 337.50A 337.50A 342.90 -3.90 346.80 1 1590 ---- ---- 332.70A 332.70A 338.10 -3.90 342.00 1595 ---- ---- 328.00A 328.00A 333.30 -3.90 337.20 1600 ---- 336.70B 322.00A 322.00A 328.60 -3.90 332.50 12 1605 ---- ---- 318.50A 318.50A 323.90 -3.80 327.70 1610 ---- ---- 313.80A 313.80A 319.10 -3.90 323.00 1615 ---- ---- 309.10A 309.10A 314.40 -3.90 318.30 1 1620 ---- ---- 304.40A 304.40A 309.70 -3.90 313.60 1625 ---- 313.10B 298.90A 298.90A 305.10 -3.80 308.90 1630 ---- ---- 295.10A 295.10A 300.40 -3.80 304.20 1635 ---- ---- 290.40A 290.40A 295.80 -3.80 299.60 1640 ---- ---- 285.80A 285.80A 291.20 -3.80 295.00 1645 ---- ---- 281.20A 281.20A 286.60 -3.70 290.30 1650 ---- 289.80B 275.50A 275.50A 282.00 -3.70 285.70 1655 ---- ---- 272.10A 272.10A 277.40 -3.80 281.20 1660 ---- ---- 266.80A 266.80A 272.80 -3.80 276.60 1665 ---- ---- 262.30A 262.30A 268.30 -3.70 272.00 1670 ---- 271.10B 257.80A 257.80A 263.80 -3.70 267.50 1675 ---- 267.00B 253.30A 253.30A 259.30 -3.70 263.00 1680 ---- 262.50B 248.90A 248.90A 254.90 -3.60 258.50 1685 ---- 258.00B 244.50A 244.50A 250.40 -3.60 254.00 1690 ---- 253.50B 240.10A 240.10A 246.00 -3.60 249.60 1695 ---- 249.10B 235.70A 235.70A 241.60 -3.60 245.20 1700 ---- 244.70B 231.20A 231.20A 237.30 -3.50 240.80 3 1705 ---- 240.30B 227.10A 227.10A 233.00 -3.50 236.50 1710 ---- 236.00B 222.90A 222.90A 228.70 -3.50 232.20 1715 ---- 231.60B 218.60A 218.60A 224.40 -3.50 227.90 1720 ---- 227.40B 214.40A 214.40A 220.20 -3.50 223.70 1725 ---- 223.10B 210.20A 210.20A 216.00 -3.50 219.50 1730 ---- 218.90B 206.10A 206.10A 211.80 -3.50 215.30 1735 ---- 214.70B 202.00A 202.00A 207.70 -3.40 211.10 1740 ---- 210.50B 197.90A 197.90A 203.60 -3.40 207.00 1 1745 ---- 206.40B 193.90A 193.90A 199.50 -3.40 202.90 1750 ---- 202.30B 189.60A 189.60A 195.50 -3.40 198.90 1 1755 ---- 198.20B 186.00A 186.00A 191.40 -3.40 194.80 1760 ---- 194.20B 182.00A 182.00A 187.50 -3.30 190.80 1 1765 ---- 190.20B 178.20A 178.20A 183.50 -3.40 186.90 1770 ---- 186.20B 174.30A 174.30A 179.60 -3.40 183.00 1 1775 ---- 182.30B 170.60A 170.60A 175.80 -3.30 179.10 1780 ---- 178.40B 166.80A 166.80A 171.90 -3.40 175.30 1785 ---- 174.60B 163.10A 163.10A 168.20 -3.30 171.50 16 1790 ---- 170.80B 159.50A 159.50A 164.50 -3.20 167.70 3 1795 ---- 167.10B 155.80A 155.80A 160.80 -3.20 164.00 7 1800 ---- 163.40B 151.90A 151.90A 157.20 -3.10 160.30 2001 1805 ---- 159.70B 148.80A 148.80A 153.60 -3.10 156.70 1810 ---- 156.10B 145.30A 145.30A 150.10 -3.10 153.20 1 1815 ---- 152.60B 141.90A 141.90A 146.60 -3.10 149.70 1820 ---- 149.10B 138.60A 138.60A 143.20 -3.00 146.20 1825 ---- 145.60B 135.30A 135.30A 139.80 -3.00 142.80 1 1 1830 ---- 142.20B 132.00A 132.00A 136.50 -3.00 139.50 1835 ---- 138.90B 128.80A 128.80A 133.30 -2.90 136.20 1840 ---- 135.60B 125.70A 125.70A 130.00 -3.00 133.00 1845 ---- 132.40B 122.60A 122.60A 126.90 -3.00 129.90 1850 ---- 129.20B 119.40A 119.40A 123.80 -2.90 126.70 5026 1855 ---- 126.00B 116.60A 116.60A 120.70 -3.00 123.70 1860 ---- 123.00B 113.60A 113.60A 117.70 -3.00 120.70 3 1865 ---- 119.90B 110.80A 110.80A 114.70 -3.00 117.70 1870 ---- 117.00B 107.90A 107.90A 111.80 -3.00 114.80 1875 ---- 114.00B 105.20A 105.20A 109.00 -2.90 111.90 76 1880 ---- 111.20B 102.50A 102.50A 106.20 -2.90 109.10 1885 ---- 108.40B 99.80A 99.80A 103.50 -2.80 106.30 10 1890 ---- 105.60B 96.70A 96.70A 100.80 -2.80 103.60 25 1895 ---- 102.90B 94.20A 94.20A 98.20 -2.80 101.00 1900 96.00 100.30B 91.70A 96.30B 95.60 -2.80 1 98.40 42 1905 ---- 97.70B 89.30A 89.30A 93.10 -2.70 95.80 1910 ---- 95.20B 87.00A 87.00A 90.70 -2.70 93.40 1915 ---- 92.70B 84.90A 84.90A 88.30 -2.70 91.00 1920 ---- 90.30B 82.50A 82.50A 86.00 -2.60 88.60 46 1925 ---- 87.90B 80.30A 80.30A 83.70 -2.60 86.30 5 1930 ---- 85.60B 78.20A 78.20A 81.50 -2.50 84.00 200 1935 ---- 83.40B 76.10A 76.10A 79.40 -2.40 81.80 18 700 1940 ---- 81.20B 74.30A 74.30A 77.30 -2.30 79.60 1945 ---- 79.10B 72.30A 72.30A 75.30 -2.20 77.50 1950 ---- 77.00B 70.30A 70.30A 73.30 -2.20 477 75.50 25 1955 ---- 75.00B 68.50A 68.50A 71.40 -2.00 73.40 1960 ---- 73.00B 66.70A 66.70A 69.50 -2.00 71.50 1965 ---- 71.10B 65.00A 65.00A 67.70 -1.90 69.60 1970 ---- 69.20B 63.10A 63.10A 65.90 -1.90 67.80 123 1975 ---- 67.40B 61.50A 61.50A 64.10 -1.90 5 66.00 760 1980 ---- 65.60B 59.90A 59.90A 62.40 -1.90 64.30 1985 ---- 63.90B 58.40A 58.40A 60.80 -1.90 62.70 1990 ---- 62.20B 56.80A 56.80A 59.20 -1.80 61.00 1995 ---- 60.60B 55.40A 55.40A 57.60 -1.90 59.50 2000 ---- 59.00B 53.80A 53.80A 56.10 -1.90 2121 58.00 7229 2005 ---- 57.50B 52.60A 52.60A 54.70 -1.80 56.50 2010 ---- 56.00B 51.20A 51.20A 53.20 -1.80 55.00 2015 ---- 54.50B 49.90A 49.90A 51.90 -1.70 53.60 2020 ---- 53.10B 48.60A 48.60A 50.50 -1.70 52.20 2025 ---- 51.70B 47.30A 47.30A 49.20 -1.70 50.90 3 63 2030 ---- 50.40B 46.10A 46.10A 48.00 -1.60 49.60 2035 ---- 49.10B 44.90A 44.90A 46.80 -1.50 48.30 2040 ---- 47.90B 43.80A 43.80A 45.60 -1.40 47.00 16 2045 ---- 46.60B 42.70A 42.70A 44.40 -1.40 45.80 2050 ---- 45.50B 41.50A 41.50A 43.30 -1.40 2403 44.70 1239 2055 ---- 44.30B 40.50A 40.50A 42.20 -1.30 1 43.50 2 2060 ---- 43.20B 39.50A 39.50A 41.20 -1.20 42.40 74 2065 ---- 42.10B 38.50A 38.50A 40.10 -1.30 41.40 2070 ---- 41.10B 37.60A 37.60A 39.10 -1.20 40.30 2075 ---- 40.00B 36.60A 36.60A 38.10 -1.20 39.30 3 2080 ---- 39.00B 35.70A 35.70A 37.20 -1.10 38.30 2085 ---- 38.10B 34.70A 34.70A 36.20 -1.20 908 37.40 2909 2090 ---- 37.10B 33.90A 33.90A 35.30 -1.20 36.50 2095 ---- 36.20B 33.00A 33.00A 34.40 -1.20 35.60 2100 ---- 35.20B 32.20A 32.20A 33.60 -1.10 764 34.70 2030 2105 ---- 34.40B 31.40A 31.40A 32.70 -1.20 33.90 2110 ---- 33.50B 30.70A 30.70A 31.90 -1.20 33.10 2115 ---- 32.70B 30.00A 30.00A 31.20 -1.10 32.30 2120 ---- 31.90B 29.20A 29.20A 30.40 -1.10 31.50 2125 28.90 31.10B 28.50A 28.90A 29.70 -1.00 10 30.70 53 2130 ---- 30.40B 27.90A 27.90A 29.00 -1.00 30.00 2135 ---- 29.60B 27.20A 27.20A 28.30 -1.00 908 29.30 2909 2140 ---- 28.90B 26.60A 26.60A 27.60 -1.00 28.60 2145 ---- 28.20B 26.00A 26.00A 27.00 -.90 27.90 2150 ---- 27.60B 25.40A 25.40A 26.30 -1.00 27.30 5004 2155 ---- 26.90B 24.80A 24.80A 25.70 -.90 26.60 88 2160 ---- 26.30B 24.20A 24.20A 25.10 -.90 26.00 2165 ---- 25.70B 23.70A 23.70A 24.50 -.90 25.40 2170 ---- 25.00B 23.10A 23.10A 24.00 -.80 24.80 17 2175 ---- 24.50B 22.60A 22.60A 23.40 -.80 24.20 2180 ---- 23.90B 22.10A 22.10A 22.90 -.80 23.70 2185 ---- 23.30B 21.60A 21.60A 22.40 -.70 23.10 30 2190 ---- 22.80B 21.10A 21.10A 21.90 -.70 22.60 2195 ---- 22.20B 20.70A 20.70A 21.40 -.70 22.10 1 2200 ---- 21.70B 20.20A 20.20A 20.90 -.70 21.60 475 2205 ---- 21.20B 19.80A 19.80A 20.40 -.70 21.10 2210 19.80 20.70B 19.30A 19.60A 20.00 -.60 1 20.60 1 2215 ---- 20.30B 18.90A 18.90A 19.50 -.70 20.20 16 2220 ---- 19.80B 18.50A 18.50A 19.10 -.60 19.70 2225 ---- 19.40B 18.10A 18.10A 18.60 -.70 19.30 2 2230 ---- ---- 17.70A 17.70A 18.20 -.70 18.90 2235 ---- 18.50B 17.30A 17.30A 17.80 -.60 18.40 2240 ---- 18.10B 16.90A 16.90A 17.40 -.60 18.00 5 2245 ---- 17.70B 16.60A 16.60A 17.00 -.60 17.60 2250 ---- ---- 16.20A 16.20A 16.70 -.60 17.30 3 51 2255 ---- ---- 15.90A 15.90A 16.30 -.60 16.90 2260 ---- ---- 15.50A 15.50A 15.90 -.60 16.50 2265 ---- ---- 15.20A 15.20A 15.60 -.60 16.20 2270 ---- ---- 14.80A 14.80A 15.30 -.50 15.80 2275 ---- ---- 14.50A 14.50A 14.90 -.60 15.50 5 286 2280 ---- ---- 14.30A 14.30A 14.60 -.60 15.20 2290 ---- ---- 13.70A 13.70A 14.00 -.50 14.50 2300 ---- ---- 13.00A 13.00A 13.40 -.50 38 13.90 1130 2310 ---- ---- 12.60A 12.60A 12.80 -.60 13.40 2320 ---- ---- 12.10A 12.10A 12.30 -.50 12.80 2325 ---- ---- 11.90A 11.90A 12.00 -.60 12.60 2330 ---- ---- 11.60A 11.60A 11.80 -.50 12.30 2340 ---- ---- 11.20A 11.20A 11.30 -.50 11.80 2350 ---- ---- 10.80A 10.80A 10.90 -.50 159 11.40 2360 ---- ---- 10.40A 10.40A 10.40 -.50 10.90 2370 ---- ---- 10.00A 10.00A 10.00 -.50 10.50 2375 ---- ---- 9.80A 9.80A 9.80 -.50 10.30 2380 ---- ---- 9.60A 9.60A 9.60 -.50 10.10 2400 ---- ---- 8.80A 8.80A 8.90 -.40 9.30 841 2425 ---- ---- 8.10A 8.10A 8.10 -.40 8.50 2450 ---- ---- 7.40A 7.40A 7.30 -.40 7.70 2475 ---- ---- 6.70A 6.70A 6.70 -.30 7.00 2490 ---- ---- 6.40A 6.40A 6.30 -.40 6.70 2500 ---- ---- 6.20A 6.20A 6.10 -.30 76 6.40 571 2525 ---- ---- 5.60A 5.60A 5.60 -.30 5.90 2550 ---- ---- 5.10A 5.10A 5.10 -.30 5.40 1145 2575 ---- ---- 4.60A 4.60A 4.70 -.30 5.00 62 3000 1.40 1.40 1.30 1.30 1.30 -.30 200 1.60 206 OG OCT23 Gold Option CALL 1200 ---- ---- 720.20A 720.20A 726.00 -4.10 730.10 1225 ---- ---- 697.10A 697.10A 701.00 -4.10 705.10 1250 ---- ---- 670.00A 670.00A 676.00 -4.10 680.10 1275 ---- ---- 646.90A 646.90A 651.00 -4.10 655.10 1300 ---- ---- 619.90A 619.90A 626.00 -4.10 630.10 1325 ---- ---- 596.60A 596.60A 601.00 -4.10 605.10 1350 ---- ---- 569.70A 569.70A 576.00 -4.10 580.10 1375 ---- ---- 546.40A 546.40A 551.00 -4.10 555.10 1400 ---- ---- 519.60A 519.60A 526.00 -4.10 530.10 1410 ---- ---- 511.30A 511.30A 516.00 -4.10 520.10 1420 ---- ---- 501.20A 501.20A 506.00 -4.10 510.10 1425 ---- ---- 496.20A 496.20A 501.00 -4.10 505.10 1430 ---- ---- 491.20A 491.20A 496.00 -4.10 500.10 1440 ---- ---- 481.10A 481.10A 486.00 -4.10 490.10 1450 ---- ---- 469.50A 469.50A 476.00 -4.10 480.10 1460 ---- ---- 461.10A 461.10A 466.00 -4.10 470.10 1470 ---- ---- 451.10A 451.10A 456.00 -4.10 460.10 1475 ---- 459.40B 444.20A 444.20A 451.00 -4.10 455.10 1480 ---- ---- 441.20A 441.20A 446.00 -4.10 450.10 1490 ---- ---- 431.20A 431.20A 436.10 -4.00 440.10 1500 ---- 434.50B 419.60A 419.60A 426.10 -4.10 430.20 1505 ---- ---- 416.30A 416.30A 421.20 -4.00 425.20 1510 ---- ---- 411.40A 411.40A 416.30 -4.00 420.30 1515 ---- ---- 406.50A 406.50A 411.40 -4.00 415.40 1520 ---- ---- 401.60A 401.60A 406.50 -4.00 410.50 1525 ---- 410.00B 395.20A 395.20A 401.60 -4.00 405.60 1530 ---- ---- 391.90A 391.90A 396.70 -4.00 400.70 1535 ---- ---- 387.00A 387.00A 391.80 -4.00 395.80 1540 ---- ---- 382.20A 382.20A 387.00 -3.90 390.90 1545 ---- ---- 377.30A 377.30A 382.10 -4.00 386.10 1550 ---- 385.60B 371.00A 371.00A 377.30 -3.90 381.20 1555 ---- ---- 367.60A 367.60A 372.50 -3.90 376.40 1560 ---- ---- 362.80A 362.80A 367.70 -3.90 371.60 1565 ---- ---- 358.00A 358.00A 362.90 -3.90 366.80 1570 ---- ---- 353.20A 353.20A 358.10 -3.90 362.00 1575 ---- 361.60B 347.20A 347.20A 353.40 -3.90 357.30 1580 ---- ---- 343.70A 343.70A 348.60 -3.90 352.50 1585 ---- ---- 339.00A 339.00A 343.90 -3.90 347.80 1590 ---- ---- 334.30A 334.30A 339.20 -3.80 343.00 1595 ---- ---- 329.60A 329.60A 334.50 -3.80 338.30 1600 ---- 337.90B 323.50A 323.50A 329.80 -3.80 333.60 1605 ---- ---- 320.20A 320.20A 325.20 -3.80 329.00 1610 ---- ---- 315.50A 315.50A 320.50 -3.80 324.30 1615 ---- ---- 310.90A 310.90A 315.90 -3.80 319.70 1620 ---- ---- 306.30A 306.30A 311.20 -3.80 315.00 1625 ---- 314.50B 300.60A 300.60A 306.60 -3.80 310.40 1630 ---- ---- 297.10A 297.10A 302.10 -3.70 305.80 1635 ---- ---- 292.60A 292.60A 297.50 -3.70 301.20 1640 ---- ---- 286.90A 286.90A 293.00 -3.70 296.70 1645 ---- ---- 282.40A 282.40A 288.40 -3.80 292.20 1650 ---- 291.60B 277.80A 277.80A 283.90 -3.70 287.60 1655 ---- 287.10B 273.50A 273.50A 279.50 -3.60 283.10 1660 ---- 282.60B 269.00A 269.00A 275.00 -3.70 278.70 1665 ---- 278.10B 264.60A 264.60A 270.60 -3.60 274.20 1670 ---- 273.70B 260.20A 260.20A 266.10 -3.70 269.80 1675 ---- 269.30B 255.90A 255.90A 261.80 -3.60 265.40 1680 ---- 264.80B 251.50A 251.50A 257.40 -3.60 261.00 1685 ---- 260.50B 247.20A 247.20A 253.00 -3.60 256.60 1690 ---- 256.10B 242.90A 242.90A 248.70 -3.60 252.30 1695 ---- 251.80B 238.70A 238.70A 244.40 -3.60 248.00 1700 ---- 247.50B 234.10A 234.10A 240.20 -3.50 243.70 1705 ---- 243.20B 230.30A 230.30A 236.00 -3.50 239.50 1710 ---- 238.90B 226.10A 226.10A 231.80 -3.50 235.30 1715 ---- 234.70B 222.00A 222.00A 227.60 -3.50 231.10 1720 ---- 230.50B 217.90A 217.90A 223.40 -3.50 226.90 1725 ---- 226.30B 213.80A 213.80A 219.30 -3.50 222.80 1 1730 ---- 222.20B 209.80A 209.80A 215.30 -3.40 218.70 1735 ---- 218.10B 205.80A 205.80A 211.20 -3.40 214.60 1740 ---- 214.10B 201.80A 201.80A 207.20 -3.40 210.60 1745 ---- 210.00B 197.90A 197.90A 203.30 -3.30 206.60 1750 ---- 206.00B 193.70A 193.70A 199.30 -3.40 202.70 1755 ---- 202.10B 190.20A 190.20A 195.40 -3.40 198.80 1760 ---- 198.20B 186.30A 186.30A 191.60 -3.30 194.90 1765 ---- 194.30B 182.60A 182.60A 187.80 -3.20 191.00 1770 ---- 190.40B 178.90A 178.90A 184.00 -3.20 187.20 1775 ---- 186.60B 175.20A 175.20A 180.30 -3.20 183.50 1780 ---- 182.90B 171.50A 171.50A 176.60 -3.20 179.80 1785 ---- 179.10B 167.90A 167.90A 172.90 -3.20 176.10 1790 ---- 175.50B 164.40A 164.40A 169.30 -3.10 172.40 1795 ---- 171.80B 160.90A 160.90A 165.80 -3.10 168.90 1800 ---- 168.30B 157.10A 157.10A 162.20 -3.10 165.30 23 1805 ---- 164.70B 154.00A 154.00A 158.80 -3.00 161.80 1810 ---- 161.20B 150.70A 150.70A 155.40 -3.00 158.40 1815 ---- 157.80B 147.40A 147.40A 152.00 -3.00 155.00 1820 ---- 154.40B 144.10A 144.10A 148.70 -2.90 151.60 1825 ---- 151.00B 140.90A 140.90A 145.40 -2.90 148.30 1830 ---- 147.70B 137.70A 137.70A 142.20 -2.80 145.00 1835 ---- 144.50B 134.60A 134.60A 139.00 -2.80 141.80 1840 ---- 141.20B 131.50A 131.50A 135.80 -2.90 138.70 210 1845 ---- 138.10B 128.50A 128.50A 132.80 -2.80 135.60 1850 ---- 135.00B 125.60A 125.60A 129.70 -2.80 132.50 13 1855 ---- 131.90B 122.70A 122.70A 126.80 -2.70 129.50 1860 ---- 128.90B 119.80A 119.80A 123.90 -2.60 126.50 1865 ---- 126.00B 117.00A 117.00A 121.00 -2.60 123.60 1870 ---- 123.10B 114.30A 114.30A 118.20 -2.60 120.80 1875 ---- 120.30B 111.60A 111.60A 115.40 -2.60 118.00 1880 ---- 117.50B 109.00A 109.00A 112.70 -2.60 115.30 1885 ---- 114.70B 106.40A 106.40A 110.00 -2.60 112.60 1890 ---- 112.10B 103.30A 103.30A 107.40 -2.60 110.00 1895 ---- 109.40B 100.80A 100.80A 104.90 -2.50 107.40 1900 ---- 106.80B 98.40A 98.40A 102.40 -2.50 20 104.90 55 1905 ---- 104.30B 96.10A 96.10A 99.90 -2.50 102.40 1910 ---- 101.80B 93.80A 93.80A 97.60 -2.40 100.00 1915 ---- 99.40B 91.50A 91.50A 95.20 -2.40 97.60 1920 ---- 97.10B 89.30A 89.30A 92.90 -2.40 95.30 1925 ---- 94.70B 87.20A 87.20A 90.70 -2.30 93.00 118 1930 ---- 92.50B 85.30A 85.30A 88.50 -2.30 90.80 1935 ---- 90.30B 83.20A 83.20A 86.40 -2.30 88.70 1940 ---- 88.10B 81.20A 81.20A 84.30 -2.20 86.50 1945 ---- 86.00B 79.30A 79.30A 82.30 -2.20 84.50 1950 ---- 83.90B 77.10A 77.10A 80.30 -2.20 82.50 108 1955 ---- 81.90B 75.50A 75.50A 78.30 -2.20 80.50 1960 ---- 79.90B 73.60A 73.60A 76.40 -2.20 78.60 1965 ---- 78.00B 71.90A 71.90A 74.60 -2.10 76.70 1970 ---- 76.20B 70.10A 70.10A 72.80 -2.10 74.90 1975 ---- 74.30B 68.30A 68.30A 71.10 -2.00 73.10 621 1980 ---- 72.60B 66.80A 66.80A 69.30 -2.00 71.30 1985 ---- 70.80B 65.10A 65.10A 67.70 -1.90 69.60 10 1990 ---- 69.20B 63.70A 63.70A 66.10 -1.90 68.00 1995 ---- 67.50B 62.20A 62.20A 64.50 -1.90 66.40 2000 62.80 65.90B 60.60A 64.30B 63.00 -1.80 1 64.80 274 2005 ---- 64.30B 59.30A 59.30A 61.50 -1.80 63.30 2010 ---- 62.80B 57.90A 57.90A 60.00 -1.80 61.80 2015 ---- 61.30B 56.60A 56.60A 58.60 -1.70 60.30 2020 ---- 59.90B 55.20A 55.20A 57.20 -1.70 58.90 1 1 2025 ---- 58.50B 53.90A 53.90A 55.90 -1.70 10 57.60 2030 ---- 57.10B 52.70A 52.70A 54.60 -1.60 56.20 2035 ---- 55.80B 51.50A 51.50A 53.30 -1.60 54.90 2040 ---- 54.50B 50.10A 50.10A 52.10 -1.50 53.60 1 2045 ---- 53.20B 49.10A 49.10A 50.90 -1.50 52.40 2050 ---- 52.00B 47.80A 47.80A 49.70 -1.50 10 51.20 189 2055 ---- 50.80B 46.90A 46.90A 48.60 -1.40 50.00 2060 ---- 49.70B 45.80A 45.80A 47.50 -1.40 48.90 2065 ---- 48.60B 44.80A 44.80A 46.40 -1.40 47.80 2070 ---- 47.40B 43.80A 43.80A 45.40 -1.30 46.70 2075 44.20 46.40B 42.80A 44.20 44.30 -1.30 1 45.60 6 2080 ---- 45.30B 41.80A 41.80A 43.40 -1.20 44.60 50 2085 ---- 44.30B 40.90A 40.90A 42.40 -1.20 43.60 2090 ---- 43.30B 40.00A 40.00A 41.40 -1.20 42.60 2095 ---- 42.30B 39.10A 39.10A 40.50 -1.20 41.70 2100 ---- 41.40B 38.10A 38.10A 39.60 -1.20 40.80 554 2105 ---- 40.40B 37.30A 37.30A 38.80 -1.10 39.90 2110 ---- 39.50B 36.50A 36.50A 37.90 -1.10 39.00 2 2115 ---- 38.70B 35.70A 35.70A 37.10 -1.00 38.10 2120 ---- 37.80B 34.90A 34.90A 36.30 -1.00 37.30 2125 ---- 37.00B 34.20A 34.20A 35.50 -1.00 36.50 2130 ---- 36.20B 33.50A 33.50A 34.70 -1.00 35.70 2135 ---- 35.40B 32.70A 32.70A 34.00 -.90 34.90 2140 ---- 34.60B 32.00A 32.00A 33.30 -.90 34.20 2145 ---- 33.80B 31.40A 31.40A 32.60 -.90 33.50 2150 ---- 33.10B 30.70A 30.70A 31.90 -.80 32.70 102 2155 ---- 32.40B 30.10A 30.10A 31.20 -.80 32.00 2160 ---- 31.70B 29.40A 29.40A 30.60 -.80 31.40 2 2165 ---- 31.00B 28.80A 28.80A 29.90 -.80 30.70 2170 ---- 30.40B 28.30A 28.30A 29.30 -.80 30.10 2175 28.30 29.70B 27.70A 28.00A 28.70 -.70 1 29.40 2180 ---- 29.10B 27.10A 27.10A 28.10 -.70 28.80 1 2185 ---- 28.50B 26.60A 26.60A 27.50 -.70 28.20 26 2190 ---- 27.90B 26.00A 26.00A 26.90 -.70 27.60 2195 ---- 27.30B 25.50A 25.50A 26.40 -.70 27.10 2200 25.40 26.70B 25.00A 26.70B 25.90 -.60 100 26.50 1819 2205 ---- 26.20B 24.50A 24.50A 25.30 -.70 26.00 2210 ---- 25.60B 24.00A 24.00A 24.80 -.70 25.50 2215 ---- 25.10B 23.50A 23.50A 24.30 -.60 24.90 3 2220 ---- 24.60B 23.10A 23.10A 23.80 -.60 24.40 2225 ---- 24.10B 22.60A 22.60A 23.40 -.60 24.00 1 2230 ---- 23.60B 22.20A 22.20A 22.90 -.60 23.50 2235 ---- 23.10B 21.80A 21.80A 22.40 -.60 23.00 2240 ---- 22.70B 21.30A 21.30A 22.00 -.60 22.60 2245 ---- 22.20B 20.90A 20.90A 21.60 -.50 22.10 2250 ---- 21.80B 20.50A 20.50A 21.20 -.50 21.70 2255 ---- ---- 20.10A 20.10A 20.70 -.60 21.30 2260 ---- 20.90B 19.70A 19.70A 20.30 -.50 20.80 420 2265 ---- 20.50B 19.40A 19.40A 19.90 -.50 20.40 2270 ---- ---- 19.00A 19.00A 19.60 -.50 20.10 2275 ---- ---- 18.60A 18.60A 19.20 -.50 19.70 2280 ---- ---- 18.30A 18.30A 18.80 -.50 19.30 2290 ---- ---- 17.60A 17.60A 18.10 -.50 18.60 2300 ---- ---- 16.90A 16.90A 17.40 -.50 1254 17.90 20 3015 2310 ---- ---- 16.30A 16.30A 16.80 -.40 17.20 2320 ---- ---- 15.70A 15.70A 16.20 -.40 16.60 2325 ---- ---- 15.50A 15.50A 15.90 -.40 16.30 75 2330 ---- ---- 15.20A 15.20A 15.60 -.40 16.00 11 2340 ---- ---- 14.70A 14.70A 15.00 -.40 15.40 2350 ---- ---- 14.10A 14.10A 14.50 -.40 14.90 343 2360 ---- ---- 13.70A 13.70A 13.90 -.50 14.40 2370 ---- ---- 13.20A 13.20A 13.40 -.40 13.80 2375 ---- ---- 13.00A 13.00A 13.20 -.40 13.60 87 2380 ---- ---- 12.80A 12.80A 13.00 -.40 13.40 2400 11.50 12.50 11.50 12.10B 12.10 -.40 1506 12.50 1516 2425 ---- ---- 11.00A 11.00A 11.00 -.40 11.40 292 2450 ---- ---- 10.00A 10.00A 10.10 -.40 10.50 25 2475 ---- ---- 9.30A 9.30A 9.30 -.40 9.70 2500 8.90 8.90 8.60A 8.60A 8.50 -.40 6 8.90 35 2525 ---- ---- 7.90A 7.90A 7.90 -.40 8.30 25 2550 ---- ---- 7.30A 7.30A 7.20 -.40 7.60 1 2575 ---- ---- 6.80A 6.80A 6.70 -.40 7.10 162 2650 ---- ---- 5.40A 5.40A 5.30 -.40 5.70 116 3000 ---- ---- 2.30A 2.30A 2.10 -.30 2.40 1 343 OG NOV23 Gold Option CALL 1225 ---- ---- 714.80A 714.80A 718.10 -3.90 722.00 1250 ---- ---- 687.40A 687.40A 693.10 -3.90 697.00 1275 ---- ---- 664.50A 664.50A 668.10 -3.90 672.00 1300 ---- ---- 637.20A 637.20A 643.10 -3.90 647.00 1325 ---- ---- 614.20A 614.20A 618.10 -3.90 622.00 1350 ---- ---- 587.00A 587.00A 593.10 -3.90 597.00 1375 ---- ---- 564.00A 564.00A 568.10 -3.90 572.00 1400 ---- ---- 536.90A 536.90A 543.10 -3.90 547.00 1420 ---- ---- 518.80A 518.80A 523.10 -3.90 527.00 1425 ---- ---- 513.80A 513.80A 518.10 -3.90 522.00 1430 ---- ---- 508.70A 508.70A 513.10 -3.90 517.00 1440 ---- ---- 498.70A 498.70A 503.10 -3.90 507.00 1450 ---- ---- 486.20A 486.20A 493.10 -3.90 497.00 1460 ---- ---- 478.80A 478.80A 483.10 -3.90 487.00 1470 ---- ---- 468.70A 468.70A 473.10 -3.90 477.00 1475 ---- 476.20B 461.40A 461.40A 468.10 -3.90 472.00 1480 ---- ---- 458.70A 458.70A 463.10 -3.90 467.00 1490 ---- ---- 448.70A 448.70A 453.20 -3.90 457.10 1500 ---- 451.50B 436.90A 436.90A 443.30 -3.90 447.20 1510 ---- ---- 429.10A 429.10A 433.50 -3.80 437.30 1515 ---- ---- 424.20A 424.20A 428.60 -3.80 432.40 1520 ---- ---- 419.40A 419.40A 423.70 -3.80 427.50 1525 ---- 427.00B 412.50A 412.50A 418.90 -3.70 422.60 1530 ---- ---- 409.60A 409.60A 414.00 -3.80 417.80 1535 ---- ---- 404.70A 404.70A 409.20 -3.70 412.90 1540 ---- ---- 399.80A 399.80A 404.30 -3.80 408.10 1545 ---- ---- 395.00A 395.00A 399.50 -3.70 403.20 1550 ---- 402.80B 388.40A 388.40A 394.70 -3.70 398.40 1555 ---- ---- 385.30A 385.30A 389.90 -3.70 393.60 1560 ---- ---- 380.60A 380.60A 385.10 -3.70 388.80 1565 ---- ---- 375.80A 375.80A 380.30 -3.70 384.00 1570 ---- ---- 371.10A 371.10A 375.60 -3.70 379.30 1575 ---- 378.90B 364.70A 364.70A 370.80 -3.70 374.50 1580 ---- ---- 361.60A 361.60A 366.10 -3.70 369.80 1585 ---- ---- 356.90A 356.90A 361.40 -3.70 365.10 1590 ---- ---- 352.20A 352.20A 356.70 -3.70 360.40 1595 ---- ---- 347.50A 347.50A 352.00 -3.70 355.70 1600 ---- 355.20B 341.20A 341.20A 347.40 -3.60 351.00 1605 ---- ---- 338.10A 338.10A 342.70 -3.60 346.30 1610 ---- ---- 333.50A 333.50A 338.10 -3.60 341.70 1615 ---- ---- 328.90A 328.90A 333.50 -3.60 337.10 1620 ---- ---- 324.30A 324.30A 328.90 -3.60 332.50 1625 ---- 332.00B 318.30A 318.30A 324.30 -3.60 327.90 1630 ---- ---- 315.20A 315.20A 319.70 -3.60 323.30 1635 ---- ---- 310.70A 310.70A 315.20 -3.50 318.70 1640 ---- ---- 304.70A 304.70A 310.70 -3.50 314.20 1645 ---- 310.90B 300.20A 300.20A 306.20 -3.50 309.70 1650 ---- 309.20B 295.60A 295.60A 301.70 -3.50 305.20 1655 ---- 304.70B 291.30A 291.30A 297.20 -3.50 300.70 1660 ---- 300.20B 286.90A 286.90A 292.80 -3.50 296.30 1665 ---- 295.80B 282.50A 282.50A 288.40 -3.40 291.80 1670 ---- 291.30B 278.10A 278.10A 284.00 -3.40 287.40 1675 ---- 286.90B 273.80A 273.80A 279.60 -3.40 283.00 1680 ---- 282.50B 269.40A 269.40A 275.20 -3.50 278.70 1685 ---- 278.20B 265.10A 265.10A 270.90 -3.40 274.30 1690 ---- 273.80B 260.90A 260.90A 266.60 -3.40 270.00 1695 ---- 269.50B 256.60A 256.60A 262.40 -3.30 265.70 1700 ---- 265.20B 252.20A 252.20A 258.10 -3.40 261.50 1705 ---- 260.90B 248.20A 248.20A 253.90 -3.30 257.20 1710 ---- 256.70B 244.10A 244.10A 249.70 -3.30 253.00 3 1715 ---- 252.50B 239.90A 239.90A 245.50 -3.30 248.80 1720 ---- 248.30B 235.80A 235.80A 241.40 -3.30 244.70 1725 ---- 244.10B 231.80A 231.80A 237.30 -3.30 240.60 1730 ---- 240.00B 227.70A 227.70A 233.20 -3.30 236.50 1735 ---- 235.90B 223.70A 223.70A 229.20 -3.20 232.40 1740 ---- 231.80B 219.70A 219.70A 225.20 -3.20 228.40 1745 ---- 227.80B 215.80A 215.80A 221.20 -3.20 224.40 1750 ---- 223.80B 211.50A 211.50A 217.30 -3.10 220.40 1755 ---- 219.80B 208.00A 208.00A 213.40 -3.10 216.50 1760 ---- 215.90B 204.20A 204.20A 209.50 -3.10 212.60 1765 ---- 212.00B 200.40A 200.40A 205.70 -3.10 208.80 1770 ---- 208.20B 196.70A 196.70A 201.90 -3.10 205.00 1775 ---- 204.30B 193.00A 193.00A 198.10 -3.10 201.20 1780 ---- 200.60B 189.30A 189.30A 194.40 -3.00 197.40 1785 ---- 196.80B 185.70A 185.70A 190.70 -3.00 193.70 1790 ---- 193.10B 182.10A 182.10A 187.10 -3.00 190.10 1 1795 ---- 189.40B 178.50A 178.50A 183.50 -2.90 186.40 1800 ---- 185.80B 175.00A 175.00A 179.90 -3.00 182.90 1805 ---- 182.20B 171.60A 171.60A 176.40 -2.90 179.30 1810 ---- 178.70B 168.20A 168.20A 172.90 -2.90 175.80 1815 ---- 175.20B 164.80A 164.80A 169.50 -2.90 172.40 1820 ---- 171.80B 161.50A 161.50A 166.10 -2.90 169.00 1825 ---- 168.40B 158.20A 158.20A 162.80 -2.80 165.60 1830 ---- 165.00B 155.00A 155.00A 159.50 -2.80 162.30 1835 ---- 161.70B 151.80A 151.80A 156.20 -2.80 159.00 1840 ---- 158.40B 148.60A 148.60A 153.00 -2.80 155.80 1845 ---- 155.20B 145.60A 145.60A 149.90 -2.70 152.60 1850 ---- 152.00B 142.50A 142.50A 146.80 -2.70 149.50 1855 ---- 148.90B 139.50A 139.50A 143.70 -2.70 146.40 1860 ---- 145.80B 136.60A 136.60A 140.70 -2.70 143.40 1865 ---- 142.80B 133.70A 133.70A 137.70 -2.70 140.40 1870 ---- 139.80B 130.90A 130.90A 134.80 -2.60 137.40 1875 ---- 136.90B 128.00A 128.00A 132.00 -2.50 134.50 1 1880 ---- 134.00B 125.30A 125.30A 129.20 -2.50 131.70 1885 ---- 131.10B 122.60A 122.60A 126.40 -2.50 128.90 1890 ---- 128.40B 120.00A 120.00A 123.70 -2.50 126.20 1895 ---- 125.60B 117.40A 117.40A 121.00 -2.50 123.50 1900 ---- 122.90B 114.80A 114.80A 118.40 -2.50 120.90 301 1905 ---- 120.30B 111.50A 111.50A 115.90 -2.40 118.30 1910 ---- 117.70B 109.00A 109.00A 113.30 -2.40 115.70 1915 ---- 115.20B 106.70A 106.70A 110.90 -2.30 113.20 1920 ---- 112.70B 104.30A 104.30A 108.50 -2.30 110.80 1925 ---- 110.20B 102.10A 102.10A 106.10 -2.30 108.40 1930 ---- 107.80B 99.80A 99.80A 103.80 -2.30 106.10 1935 ---- 105.50B 97.60A 97.60A 101.50 -2.30 103.80 1940 ---- 103.20B 95.50A 95.50A 99.30 -2.20 101.50 1945 ---- 101.00B 93.40A 93.40A 97.20 -2.10 99.30 1950 ---- 98.80B 91.30A 91.30A 95.00 -2.20 97.20 1955 ---- 96.60B 89.30A 89.30A 93.00 -2.10 95.10 1960 ---- 94.50B 87.40A 87.40A 90.90 -2.10 93.00 1965 ---- 92.40B 85.40A 85.40A 89.00 -2.00 91.00 1970 ---- 90.40B 83.80A 83.80A 87.00 -2.00 89.00 1975 ---- 88.50B 82.00A 82.00A 85.10 -2.00 87.10 1980 ---- 86.50B 80.00A 80.00A 83.30 -1.90 85.20 6 1985 ---- 84.70B 78.40A 78.40A 81.50 -1.90 83.40 1990 ---- 82.80B 76.70A 76.70A 79.70 -1.90 81.60 1995 ---- 81.00B 75.10A 75.10A 78.00 -1.80 79.80 2000 ---- 79.30B 73.20A 73.20A 76.30 -1.80 78.10 2 2005 ---- 77.60B 71.90A 71.90A 74.70 -1.70 76.40 2010 71.40 75.90B 70.30A 73.90B 73.10 -1.70 10 74.80 2015 ---- 74.30B 68.60A 68.60A 71.50 -1.70 73.20 200 2020 ---- 72.70B 67.20A 67.20A 70.00 -1.60 71.60 2025 ---- 71.10B 65.90A 65.90A 68.50 -1.60 70.10 2030 ---- 69.60B 64.50A 64.50A 67.00 -1.60 68.60 2035 ---- 68.10B 63.20A 63.20A 65.60 -1.60 67.20 2040 ---- 66.70B 61.80A 61.80A 64.20 -1.50 65.70 2045 ---- 65.30B 60.50A 60.50A 62.90 -1.50 64.40 2050 ---- 63.90B 59.00A 59.00A 61.50 -1.50 63.00 2055 ---- 62.60B 58.00A 58.00A 60.20 -1.50 61.70 2060 ---- 61.30B 56.80A 56.80A 59.00 -1.40 60.40 2065 ---- 60.00B 55.60A 55.60A 57.80 -1.40 59.20 2070 ---- 58.70B 54.50A 54.50A 56.60 -1.30 57.90 2075 ---- 57.50B 53.30A 53.30A 55.40 -1.30 56.70 2080 ---- 56.30B 52.20A 52.20A 54.30 -1.30 55.60 2085 ---- 55.20B 51.20A 51.20A 53.10 -1.30 54.40 2090 ---- 54.10B 50.10A 50.10A 52.10 -1.20 53.30 2095 ---- 53.00B 49.10A 49.10A 51.00 -1.20 52.20 2100 ---- 51.90B 47.90A 47.90A 50.00 -1.20 51.20 63 2105 ---- 50.90B 47.20A 47.20A 49.00 -1.10 50.10 2110 ---- 49.80B 46.20A 46.20A 48.00 -1.10 49.10 2115 ---- 48.80B 45.30A 45.30A 47.00 -1.20 48.20 2120 ---- 47.80B 44.40A 44.40A 46.10 -1.10 47.20 2125 ---- 46.90B 43.50A 43.50A 45.20 -1.10 46.30 2130 ---- 46.00B 42.70A 42.70A 44.30 -1.00 45.30 2135 ---- 45.00B 41.80A 41.80A 43.40 -1.10 44.50 2140 ---- 44.10B 40.90A 40.90A 42.60 -1.00 43.60 2145 ---- 43.30B 40.10A 40.10A 41.70 -1.00 42.70 2150 40.80 42.40B 39.30A 40.80 40.90 -1.00 1 41.90 61 2155 ---- 41.60B 38.60A 38.60A 40.20 -.90 41.10 2160 ---- 40.80B 37.90A 37.90A 39.40 -.90 40.30 2165 ---- 40.00B 37.20A 37.20A 38.60 -.90 39.50 2170 ---- 39.20B 36.50A 36.50A 37.90 -.90 38.80 1 2175 36.40 38.40B 35.80A 37.30 37.20 -.90 2 38.10 1 1 2180 ---- 37.70B 35.10A 35.10A 36.50 -.80 37.30 2185 ---- 37.00B 34.40A 34.40A 35.80 -.80 36.60 2190 ---- 36.30B 33.80A 33.80A 35.10 -.90 36.00 2195 ---- 35.60B 33.20A 33.20A 34.50 -.80 35.30 2200 ---- 34.90B 32.50A 32.50A 33.90 -.70 34.60 700 2205 ---- 34.30B 32.00A 32.00A 33.20 -.80 34.00 1 2210 ---- 33.60B 31.40A 31.40A 32.60 -.80 33.40 2215 ---- 33.00B 30.80A 30.80A 32.00 -.80 32.80 2220 ---- 32.40B 30.30A 30.30A 31.40 -.80 32.20 1 2225 ---- 31.80B 29.70A 29.70A 30.90 -.70 31.60 2230 ---- 31.20B 29.20A 29.20A 30.30 -.70 31.00 2235 ---- 30.60B 28.70A 28.70A 29.80 -.60 30.40 2240 ---- 30.00B 28.20A 28.20A 29.20 -.70 29.90 2245 ---- 29.50B 27.70A 27.70A 28.70 -.70 29.40 2250 ---- 28.90B 27.20A 27.20A 28.20 -.60 28.80 300 2255 ---- 28.40B 26.70A 26.70A 27.70 -.60 28.30 2260 ---- 27.90B 26.20A 26.20A 27.20 -.60 27.80 2265 ---- 27.40B 25.80A 25.80A 26.80 -.50 27.30 2270 ---- ---- 25.30A 25.30A 26.30 -.60 26.90 2275 ---- ---- 24.90A 24.90A 25.80 -.60 26.40 2280 ---- 26.00B 24.50A 24.50A 25.40 -.50 25.90 2285 ---- ---- 24.10A 24.10A 25.00 -.50 25.50 2290 ---- ---- 23.70A 23.70A 24.50 -.50 25.00 2300 ---- ---- 22.90A 22.90A 23.70 -.50 24.20 15 240 2310 ---- ---- 22.10A 22.10A 22.90 -.50 23.40 2320 ---- ---- 21.40A 21.40A 22.10 -.50 22.60 2325 ---- ---- 21.10A 21.10A 21.80 -.40 22.20 2330 ---- ---- 20.70A 20.70A 21.40 -.40 21.80 2340 ---- ---- 20.10A 20.10A 20.70 -.40 21.10 2350 ---- ---- 19.40A 19.40A 20.00 -.40 20.40 2360 ---- ---- 18.80A 18.80A 19.40 -.30 19.70 2370 ---- ---- 18.20A 18.20A 18.70 -.40 19.10 2375 ---- ---- 17.90A 17.90A 18.40 -.40 18.80 30 30 2380 ---- ---- 17.70A 17.70A 18.10 -.40 18.50 2400 16.50 17.20B 16.50 17.20B 17.00 -.30 6 17.30 13 2425 ---- ---- 15.50A 15.50A 15.70 -.30 16.00 2450 ---- ---- 14.20A 14.20A 14.50 -.30 14.80 2475 ---- ---- 13.30A 13.30A 13.40 -.40 13.80 2500 ---- ---- 12.30A 12.30A 12.40 -.40 12.80 2525 ---- ---- 11.50A 11.50A 11.50 -.40 11.90 2550 ---- ---- 10.70A 10.70A 10.70 -.40 11.10 2575 ---- ---- 10.00A 10.00A 10.00 -.30 10.30 1 2 2800 ---- ---- 5.60A 5.60A 5.40 -.40 5.80 OG DEC23 Gold Option CALL 1000 ---- ---- 938.80A 938.80A 943.10 -3.90 947.00 1025 ---- ---- 916.90A 916.90A 918.10 -3.90 922.00 1050 ---- ---- 888.70A 888.70A 893.10 -3.90 897.00 1075 ---- ---- 866.70A 866.70A 868.10 -3.90 872.00 1080 ---- ---- 861.60A 861.60A 863.10 -3.90 867.00 1090 ---- ---- 851.60A 851.60A 853.10 -3.90 857.00 1100 ---- ---- 838.50A 838.50A 843.10 -3.90 847.00 1110 ---- ---- 831.40A 831.40A 833.10 -3.90 837.00 1120 ---- ---- 821.40A 821.40A 823.10 -3.90 827.00 1125 ---- ---- 816.40A 816.40A 818.10 -3.90 822.00 1130 ---- ---- 811.30A 811.30A 813.10 -3.90 817.00 1140 ---- ---- 801.30A 801.30A 803.10 -3.90 807.00 1150 ---- ---- 788.30A 788.30A 793.10 -3.90 797.00 1160 ---- ---- 781.20A 781.20A 783.10 -3.90 787.00 1170 ---- ---- 771.10A 771.10A 773.10 -3.90 777.00 1175 ---- ---- 766.10A 766.10A 768.10 -3.90 772.00 1180 ---- ---- 761.10A 761.10A 763.10 -3.90 767.00 1185 ---- ---- 755.10A 755.10A 758.10 -3.90 762.00 1190 ---- ---- 751.00A 751.00A 753.10 -3.90 757.00 1195 ---- ---- 746.00A 746.00A 748.10 -3.90 752.00 1200 ---- ---- 738.10A 738.10A 743.10 -3.90 747.00 1205 ---- ---- 735.90A 735.90A 738.10 -3.90 742.00 1210 ---- ---- 730.90A 730.90A 733.10 -3.90 737.00 1215 ---- ---- 725.80A 725.80A 728.10 -3.90 732.00 1220 ---- ---- 720.80A 720.80A 723.10 -3.90 727.00 1225 ---- ---- 715.80A 715.80A 718.10 -3.90 722.00 1230 ---- ---- 710.70A 710.70A 713.10 -3.90 717.00 1235 ---- ---- 705.70A 705.70A 708.10 -3.90 712.00 1240 ---- ---- 700.70A 700.70A 703.10 -3.90 707.00 1245 ---- ---- 695.70A 695.70A 698.10 -3.90 702.00 1250 ---- ---- 687.90A 687.90A 693.10 -3.90 697.00 1255 ---- ---- 685.60A 685.60A 688.10 -3.90 692.00 1260 ---- ---- 680.60A 680.60A 683.10 -3.90 687.00 1265 ---- ---- 675.60A 675.60A 678.10 -3.90 682.00 1270 ---- ---- 670.50A 670.50A 673.10 -3.90 677.00 1275 ---- ---- 665.50A 665.50A 668.10 -3.90 672.00 1280 ---- ---- 659.80A 659.80A 663.10 -3.90 667.00 1285 ---- ---- 654.80A 654.80A 658.10 -3.90 662.00 1290 ---- ---- 649.80A 649.80A 653.10 -3.90 657.00 1295 ---- ---- 644.70A 644.70A 648.10 -3.90 652.00 1300 ---- ---- 637.70A 637.70A 643.10 -3.90 647.00 1305 ---- ---- 635.30A 635.30A 638.10 -3.90 642.00 1310 ---- ---- 630.30A 630.30A 633.10 -3.90 637.00 1315 ---- ---- 625.20A 625.20A 628.10 -3.90 632.00 1320 ---- ---- 620.20A 620.20A 623.10 -3.90 627.00 1325 ---- ---- 615.20A 615.20A 618.10 -3.90 622.00 1330 ---- ---- 610.10A 610.10A 613.10 -3.90 617.00 1335 ---- ---- 605.10A 605.10A 608.10 -3.90 612.00 1340 ---- ---- 600.10A 600.10A 603.10 -3.90 607.00 1345 ---- ---- 595.10A 595.10A 598.10 -3.90 602.00 1350 ---- ---- 587.60A 587.60A 593.10 -3.90 597.00 1355 ---- ---- 585.10A 585.10A 588.10 -3.90 592.00 1360 ---- ---- 579.60A 579.60A 583.10 -3.90 587.00 1365 ---- ---- 574.50A 574.50A 578.10 -3.90 582.00 1370 ---- ---- 569.50A 569.50A 573.10 -3.90 577.00 1375 ---- ---- 564.50A 564.50A 568.10 -3.90 572.00 1380 ---- ---- 559.40A 559.40A 563.10 -3.90 567.00 1385 ---- ---- 554.40A 554.40A 558.10 -3.90 562.00 1390 ---- ---- 549.80A 549.80A 553.10 -3.90 557.00 1395 ---- ---- 544.80A 544.80A 548.10 -3.90 552.00 1400 ---- ---- 537.40A 537.40A 543.10 -3.90 547.00 1405 ---- ---- 534.70A 534.70A 538.10 -3.90 542.00 1410 ---- ---- 529.70A 529.70A 533.10 -3.90 537.00 1415 ---- ---- 524.70A 524.70A 528.10 -3.90 532.00 1420 ---- ---- 519.70A 519.70A 523.10 -3.90 527.00 1425 ---- ---- 514.70A 514.70A 518.10 -3.90 522.00 1430 ---- ---- 509.70A 509.70A 513.10 -3.90 517.00 1435 ---- ---- 504.40A 504.40A 508.10 -3.90 512.00 1440 ---- ---- 499.70A 499.70A 503.10 -3.90 507.00 1445 ---- ---- 494.70A 494.70A 498.10 -3.90 502.00 1450 ---- 501.10B 486.30A 486.30A 493.10 -3.90 497.00 1455 ---- ---- 484.60A 484.60A 488.10 -3.90 492.00 1460 ---- ---- 479.60A 479.60A 483.10 -3.90 487.00 1465 ---- ---- 474.60A 474.60A 478.10 -3.90 482.00 1470 ---- ---- 469.70A 469.70A 473.20 -3.80 477.00 1475 ---- 476.30B 461.70A 461.70A 468.20 -3.90 472.10 1480 ---- ---- 459.80A 459.80A 463.30 -3.80 467.10 1485 ---- ---- 454.90A 454.90A 458.30 -3.90 462.20 1490 ---- ---- 450.00A 450.00A 453.40 -3.90 457.30 1495 ---- ---- 445.10A 445.10A 448.50 -3.90 452.40 1500 ---- 451.70B 437.40A 437.40A 443.60 -3.90 447.50 1505 ---- ---- 435.30A 435.30A 438.70 -3.90 442.60 1510 ---- ---- 430.40A 430.40A 433.90 -3.80 437.70 1515 ---- ---- 425.60A 425.60A 429.00 -3.80 432.80 1520 ---- ---- 420.70A 420.70A 424.20 -3.80 428.00 1525 ---- 427.40B 413.20A 413.20A 419.30 -3.90 423.20 1530 ---- ---- 411.00A 411.00A 414.50 -3.80 418.30 1535 ---- ---- 406.20A 406.20A 409.70 -3.80 413.50 1540 ---- ---- 401.40A 401.40A 404.90 -3.80 408.70 1545 ---- ---- 396.60A 396.60A 400.20 -3.70 403.90 1550 ---- 403.40B 389.40A 389.40A 395.40 -3.80 399.20 1555 ---- ---- 387.10A 387.10A 390.70 -3.70 394.40 1560 ---- ---- 382.40A 382.40A 385.90 -3.80 389.70 1565 ---- ---- 377.70A 377.70A 381.20 -3.70 384.90 1570 ---- ---- 373.00A 373.00A 376.50 -3.70 380.20 1575 ---- 379.70B 365.90A 365.90A 371.90 -3.60 375.50 1580 ---- ---- 363.60A 363.60A 367.20 -3.70 370.90 1585 ---- ---- 358.90A 358.90A 362.60 -3.60 366.20 1590 ---- ---- 354.30A 354.30A 357.90 -3.60 361.50 1595 ---- ---- 349.60A 349.60A 353.30 -3.60 356.90 1600 ---- 356.40B 342.80A 342.80A 348.70 -3.60 352.30 95 1605 ---- ---- 340.50A 340.50A 344.10 -3.60 347.70 1610 ---- ---- 335.90A 335.90A 339.60 -3.50 343.10 1615 ---- ---- 331.40A 331.40A 335.00 -3.60 338.60 1620 ---- ---- 324.70A 324.70A 330.50 -3.50 334.00 1625 ---- 333.50B 320.20A 320.20A 326.00 -3.50 329.50 50 1630 ---- 328.50B 315.70A 315.70A 321.50 -3.50 325.00 1635 ---- 324.40B 311.20A 311.20A 317.00 -3.50 320.50 1640 ---- 319.90B 306.80A 306.80A 312.60 -3.50 316.10 1645 ---- 315.50B 302.40A 302.40A 308.10 -3.50 311.60 1650 ---- 311.00B 298.00A 298.00A 303.70 -3.50 307.20 100 1655 ---- 306.60B 293.70A 293.70A 299.30 -3.50 302.80 1660 ---- 302.20B 289.30A 289.30A 295.00 -3.40 298.40 1665 ---- 297.80B 285.00A 285.00A 290.60 -3.50 294.10 1670 ---- 293.40B 280.70A 280.70A 286.30 -3.40 289.70 1675 ---- 289.10B 276.40A 276.40A 282.00 -3.40 285.40 1680 ---- 284.80B 272.20A 272.20A 277.80 -3.40 281.20 1685 ---- 280.50B 268.00A 268.00A 273.50 -3.40 276.90 1690 ---- 276.20B 263.80A 263.80A 269.30 -3.40 272.70 1695 ---- 272.00B 259.60A 259.60A 265.10 -3.40 268.50 1700 ---- 267.80B 255.40A 255.40A 261.00 -3.30 264.30 265 1705 ---- 263.60B 251.40A 251.40A 256.80 -3.40 260.20 1710 ---- 259.50B 247.40A 247.40A 252.70 -3.30 256.00 1715 ---- 255.30B 243.30A 243.30A 248.60 -3.40 252.00 1720 ---- 251.20B 239.30A 239.30A 244.60 -3.30 247.90 1725 ---- 247.20B 235.30A 235.30A 240.60 -3.30 243.90 2 1730 ---- 243.10B 231.40A 231.40A 236.60 -3.30 239.90 1735 ---- 239.10B 227.50A 227.50A 232.70 -3.20 235.90 1740 ---- 235.10B 223.60A 223.60A 228.70 -3.30 232.00 1745 ---- 231.20B 219.80A 219.80A 224.90 -3.20 228.10 1750 ---- 227.30B 215.80A 215.80A 221.00 -3.20 224.20 550 1755 ---- 223.40B 212.20A 212.20A 217.20 -3.20 220.40 1760 ---- 219.60B 208.50A 208.50A 213.40 -3.20 216.60 1765 ---- 215.80B 204.80A 204.80A 209.70 -3.10 212.80 1770 ---- 212.00B 201.10A 201.10A 206.00 -3.10 209.10 1775 ---- 208.30B 197.50A 197.50A 202.30 -3.10 205.40 126 1780 ---- 204.60B 194.00A 194.00A 198.70 -3.10 201.80 1785 ---- 201.00B 190.40A 190.40A 195.10 -3.10 198.20 1 1790 ---- 197.40B 186.90A 186.90A 191.60 -3.00 194.60 1795 ---- 193.80B 183.50A 183.50A 188.10 -3.00 191.10 1800 ---- 190.30B 179.90A 179.90A 184.60 -3.00 187.60 6853 1805 ---- 186.80B 176.70A 176.70A 181.20 -3.00 184.20 1810 ---- 183.30B 173.40A 173.40A 177.80 -3.00 180.80 1815 ---- 179.90B 170.10A 170.10A 174.50 -2.90 177.40 1820 ---- 176.50B 166.90A 166.90A 171.20 -2.90 174.10 1825 ---- 173.20B 163.70A 163.70A 167.90 -2.90 170.80 1830 ---- 169.90B 160.50A 160.50A 164.70 -2.90 167.60 1835 ---- 166.70B 157.40A 157.40A 161.60 -2.80 164.40 1 1840 ---- 163.50B 154.40A 154.40A 158.40 -2.90 161.30 1 1845 ---- 160.40B 151.40A 151.40A 155.40 -2.80 158.20 1850 ---- 157.30B 148.20A 148.20A 152.40 -2.80 111 155.20 1081 1855 ---- 154.20B 145.50A 145.50A 149.40 -2.80 152.20 1860 ---- 151.20B 142.60A 142.60A 146.40 -2.80 149.20 75 1865 ---- 148.30B 139.80A 139.80A 143.60 -2.70 146.30 1870 ---- 145.40B 137.00A 137.00A 140.70 -2.80 143.50 100 1875 ---- 142.50B 134.30A 134.30A 137.90 -2.80 140.70 670 1880 ---- 139.70B 131.60A 131.60A 135.20 -2.70 137.90 130 1885 ---- 136.90B 128.90A 128.90A 132.50 -2.70 135.20 1890 ---- 134.20B 126.40A 126.40A 129.80 -2.70 132.50 1 1895 ---- 131.50B 123.80A 123.80A 127.20 -2.70 129.90 1900 ---- 128.90B 120.70A 120.70A 124.70 -2.60 111 127.30 1312 1905 ---- 126.30B 118.10A 118.10A 122.20 -2.50 124.70 10 1910 ---- 123.70B 115.70A 115.70A 119.70 -2.50 122.20 1915 ---- 121.20B 113.20A 113.20A 117.30 -2.40 119.70 1920 ---- 118.80B 110.90A 110.90A 114.90 -2.40 117.30 1925 ---- 116.40B 108.70A 108.70A 112.60 -2.40 115.00 101 1930 ---- 114.00B 106.50A 106.50A 110.30 -2.30 112.60 1935 ---- 111.70B 104.40A 104.40A 108.10 -2.20 110.30 1940 ---- 109.40B 102.10A 102.10A 105.90 -2.20 108.10 1 1945 ---- 107.20B 100.00A 100.00A 103.70 -2.20 105.90 1950 ---- 105.10B 98.00A 98.00A 101.60 -2.20 60 103.80 73 10192 1955 ---- 102.90B 96.00A 96.00A 99.50 -2.20 101.70 1960 ---- 100.80B 94.00A 94.00A 97.50 -2.10 99.60 1965 ---- 98.80B 92.10A 92.10A 95.50 -2.10 97.60 1970 ---- 96.80B 90.30A 90.30A 93.60 -2.00 95.60 1975 ---- 94.80B 88.40A 88.40A 91.70 -2.00 93.70 140 255 1980 ---- 92.90B 86.70A 86.70A 89.90 -1.90 91.80 1985 ---- 91.00B 85.00A 85.00A 88.10 -1.80 89.90 1990 ---- 89.20B 83.30A 83.30A 86.30 -1.80 88.10 1995 ---- 87.40B 81.60A 81.60A 84.60 -1.70 86.30 1 2000 ---- 85.80B 79.30A 79.30A 82.90 -1.70 10 84.60 2981 2005 ---- 83.90B 78.30A 78.30A 81.30 -1.60 82.90 201 2010 ---- 82.30B 77.00A 77.00A 79.60 -1.60 81.20 2015 ---- 80.60B 75.20A 75.20A 78.10 -1.50 79.60 31 2020 ---- 79.00B 74.00A 74.00A 76.50 -1.50 78.00 2025 ---- 77.50B 72.30A 72.30A 75.00 -1.50 76.50 1 2030 ---- 76.00B 70.90A 70.90A 73.60 -1.40 75.00 500 2035 ---- 74.50B 69.50A 69.50A 72.10 -1.40 73.50 2040 ---- 73.00B 68.20A 68.20A 70.70 -1.40 72.10 2045 ---- 71.60B 66.80A 66.80A 69.30 -1.40 70.70 2050 ---- 70.20B 65.50A 65.50A 68.00 -1.40 69.40 123 1785 2055 ---- 68.80B 64.50A 64.50A 66.70 -1.30 68.00 2060 ---- 67.50B 63.30A 63.30A 65.40 -1.30 66.70 2065 ---- 66.20B 62.10A 62.10A 64.10 -1.40 65.50 2070 ---- 64.90B 60.90A 60.90A 62.90 -1.30 64.20 2075 ---- 63.70B 59.50A 59.50A 61.70 -1.30 63.00 80 2080 ---- 62.50B 58.50A 58.50A 60.50 -1.40 61.90 2085 ---- 61.30B 57.40A 57.40A 59.40 -1.30 60.70 2090 ---- 60.10B 56.30A 56.30A 58.30 -1.30 59.60 2095 ---- 59.00B 55.30A 55.30A 57.20 -1.30 58.50 2100 ---- 57.90B 54.00A 54.00A 56.10 -1.30 57.40 70 9689 2105 ---- 56.90B 53.20A 53.20A 55.10 -1.30 56.40 2110 ---- 55.80B 52.10A 52.10A 54.00 -1.30 55.30 100 2115 ---- 54.80B 51.30A 51.30A 53.00 -1.30 54.30 2120 ---- 53.80B 50.20A 50.20A 52.10 -1.30 53.40 49 2125 ---- 52.80B 49.30A 49.30A 51.10 -1.30 52.40 2 2130 ---- 51.80B 48.60A 48.60A 50.20 -1.20 51.40 2135 ---- 50.80B 47.70A 47.70A 49.30 -1.20 50.50 2140 ---- 49.90B 46.80A 46.80A 48.40 -1.20 49.60 2145 ---- 49.00B 46.00A 46.00A 47.50 -1.20 48.70 2150 ---- 48.10B 45.00A 45.00A 46.70 -1.20 47.90 2233 2155 ---- 47.30B 44.20A 44.20A 45.90 -1.10 47.00 2160 ---- 46.40B 43.50A 43.50A 45.10 -1.10 46.20 2165 ---- 45.60B 42.70A 42.70A 44.30 -1.10 45.40 2170 ---- 44.80B 42.00A 42.00A 43.50 -1.10 44.60 2175 42.20 44.00B 41.20A 41.20A 42.70 -1.10 1 43.80 2180 ---- 43.20B 40.50A 40.50A 42.00 -1.00 43.00 1 1 2185 ---- 42.40B 39.80A 39.80A 41.30 -1.00 42.30 2190 ---- 41.70B 39.20A 39.20A 40.60 -1.00 41.60 2 1 2195 ---- 40.90B 38.50A 38.50A 39.90 -.90 40.80 1 2200 38.90 40.20B 37.80A 37.80A 39.20 -.90 1 40.10 18 5586 2205 ---- 39.50B 37.20A 37.20A 38.50 -.90 39.40 2210 37.10 38.80B 36.60A 36.60A 37.90 -.90 1 38.80 2215 36.00 38.20B 35.90A 35.90A 37.30 -.80 1 38.10 2220 ---- 37.50B 35.30A 35.30A 36.70 -.70 37.40 1 1 2225 ---- 36.90B 34.80A 34.80A 36.00 -.80 36.80 2230 35.00 36.20B 34.20A 34.20A 35.50 -.70 1 36.20 1 2235 ---- ---- 33.60A 33.60A 34.90 -.70 35.60 2240 ---- ---- 33.10A 33.10A 34.30 -.70 35.00 1 2245 ---- ---- 32.50A 32.50A 33.70 -.70 34.40 2250 32.70 32.70 32.00A 32.80B 33.20 -.60 5 33.80 1 12224 2255 ---- ---- 31.50A 31.50A 32.70 -.60 33.30 2260 ---- ---- 31.00A 31.00A 32.10 -.60 32.70 2265 ---- ---- 30.50A 30.50A 31.60 -.60 32.20 2270 ---- ---- 30.00A 30.00A 31.10 -.60 31.70 2275 ---- ---- 29.50A 29.50A 30.60 -.60 31.20 2280 ---- ---- 29.00A 29.00A 30.10 -.60 30.70 2285 ---- ---- 28.60A 28.60A 29.60 -.60 30.20 2290 ---- ---- 28.10A 28.10A 29.10 -.60 29.70 2295 ---- ---- 27.70A 27.70A 28.70 -.60 29.30 2300 ---- ---- 27.20A 27.20A 28.20 -.60 140 28.80 1491 2305 ---- ---- 26.80A 26.80A 27.80 -.60 28.40 2310 ---- ---- 26.40A 26.40A 27.30 -.60 27.90 2315 ---- ---- 26.00A 26.00A 26.90 -.60 27.50 2320 ---- ---- 25.60A 25.60A 26.50 -.60 27.10 2325 ---- ---- 25.20A 25.20A 26.00 -.70 26.70 2330 ---- ---- 24.90A 24.90A 25.60 -.70 26.30 2335 ---- ---- 24.50A 24.50A 25.20 -.70 25.90 2340 ---- ---- 24.10A 24.10A 24.80 -.70 25.50 2345 ---- ---- 23.80A 23.80A 24.50 -.60 25.10 2350 ---- ---- 23.40A 23.40A 24.10 -.60 24.70 3 2360 ---- ---- 22.80A 22.80A 23.40 -.60 24.00 2370 ---- ---- 22.10A 22.10A 22.60 -.70 23.30 2375 ---- ---- 21.80A 21.80A 22.30 -.60 22.90 642 2380 ---- ---- 21.50A 21.50A 22.00 -.60 22.60 2390 ---- ---- 20.90A 20.90A 21.30 -.60 21.90 2400 19.80 20.00 19.80 20.50B 20.70 -.60 10 21.30 1292 3008 2410 ---- ---- 19.70A 19.70A 20.10 -.50 20.60 2420 ---- ---- 19.20A 19.20A 19.50 -.50 20.00 2425 ---- ---- 18.90A 18.90A 19.20 -.60 19.80 2430 ---- ---- 18.60A 18.60A 19.00 -.50 19.50 2440 ---- ---- 18.10A 18.10A 18.40 -.50 18.90 2450 ---- ---- 17.60A 17.60A 17.90 -.50 18.40 100 2475 ---- ---- 16.60A 16.60A 16.70 -.40 17.10 2490 ---- ---- 15.90A 15.90A 16.00 -.40 16.40 2500 15.30 15.30 15.30 15.30 15.60 -.40 28 16.00 16979 2525 ---- ---- 14.50A 14.50A 14.60 -.40 15.00 2550 ---- ---- 13.50A 13.50A 13.70 -.30 14.00 2575 ---- ---- 12.80A 12.80A 12.80 -.30 13.10 2600 ---- ---- 11.90A 11.90A 12.00 -.30 12.30 1250 1335 2625 ---- ---- 11.30A 11.30A 11.20 -.40 11.60 2650 ---- ---- 10.50A 10.50A 10.50 -.40 10.90 1 2700 9.30 9.30 9.30 9.30 9.30 -.40 9 9.70 1607 2750 ---- ---- 8.20A 8.20A 8.20 -.40 8.60 959 2800 7.40 7.40 7.40 7.40 7.30 -.40 6 7.70 682 3000 4.90 4.90 4.80 4.80 4.70 -.40 87 5.10 10059 3200 3.20 3.20 3.20 3.30B 3.30 -.40 520 3.70 2258 900 ---- ---- 1039.20A 1039.20A 1043.10 -3.90 1047.00 925 ---- ---- 1017.50A 1017.50A 1018.10 -3.90 1022.00 950 ---- ---- 989.00A 989.00A 993.10 -3.90 997.00 975 ---- ---- 967.20A 967.20A 968.10 -3.90 972.00 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 709.70 -3.90 713.60 1275 ---- ---- ---- ---- 684.70 -3.90 688.60 1300 ---- ---- ---- ---- 659.70 -3.90 663.60 1325 ---- ---- ---- ---- 634.70 -3.90 638.60 1350 ---- ---- ---- ---- 609.70 -3.90 613.60 1375 ---- ---- ---- ---- 584.70 -3.90 588.60 1400 ---- ---- ---- ---- 559.70 -3.90 563.60 1425 ---- ---- 527.90A 527.90A 534.70 -3.90 538.60 1430 ---- ---- ---- ---- 529.70 -3.90 533.60 1440 ---- ---- ---- ---- 519.70 -3.90 523.60 1450 ---- 513.80B 503.00A 503.00A 509.70 -3.90 513.60 1460 ---- ---- ---- ---- 499.70 -3.90 503.60 1470 ---- ---- ---- ---- 489.80 -3.90 493.70 1475 ---- 489.00B 478.40A 478.40A 484.80 -3.90 488.70 1480 ---- ---- ---- ---- 479.90 -3.90 483.80 1490 ---- ---- ---- ---- 470.10 -3.80 473.90 1500 ---- 464.50B 454.10A 454.10A 460.30 -3.90 464.20 1510 ---- ---- ---- ---- 450.50 -3.90 454.40 1520 ---- ---- ---- ---- 440.90 -3.90 444.80 1525 ---- 440.20B 430.00A 430.00A 436.10 -3.80 439.90 1530 ---- ---- ---- ---- 431.30 -3.80 435.10 1535 ---- ---- ---- ---- 426.50 -3.90 430.40 1540 ---- ---- ---- ---- 421.70 -3.90 425.60 1545 ---- ---- ---- ---- 416.90 -3.90 420.80 1550 ---- 416.40B 406.30A 406.30A 412.20 -3.90 416.10 1555 ---- ---- ---- ---- 407.50 -3.90 411.40 1560 ---- ---- ---- ---- 402.70 -3.90 406.60 1565 ---- ---- ---- ---- 398.00 -3.90 401.90 1570 ---- ---- ---- ---- 393.40 -3.90 397.30 1575 ---- 392.80B 382.80A 382.80A 388.70 -3.90 392.60 1580 ---- ---- ---- ---- 384.00 -3.90 387.90 1585 ---- ---- ---- ---- 379.40 -3.90 383.30 1590 ---- ---- ---- ---- 374.80 -3.90 378.70 1595 ---- ---- ---- ---- 370.20 -3.90 374.10 1600 ---- ---- 359.80A 359.80A 365.60 -3.90 369.50 1605 ---- ---- ---- ---- 361.00 -3.90 364.90 1610 ---- ---- ---- ---- 356.50 -3.80 360.30 1615 ---- ---- ---- ---- 352.00 -3.80 355.80 1620 ---- ---- 341.60A 341.60A 347.40 -3.80 351.20 1625 ---- ---- 337.20A 337.20A 343.00 -3.70 346.70 1630 ---- ---- 332.70A 332.70A 338.50 -3.70 342.20 1635 ---- ---- 328.20A 328.20A 334.00 -3.80 337.80 1640 ---- ---- 323.80A 323.80A 329.60 -3.70 333.30 1645 ---- ---- 319.40A 319.40A 325.20 -3.70 328.90 1650 ---- ---- 315.00A 315.00A 320.80 -3.60 324.40 1655 ---- ---- 310.70A 310.70A 316.40 -3.60 320.00 1660 ---- ---- 306.30A 306.30A 312.00 -3.70 315.70 1665 ---- ---- 302.00A 302.00A 307.70 -3.60 311.30 1670 ---- ---- 297.70A 297.70A 303.40 -3.60 307.00 1675 ---- ---- 293.50A 293.50A 299.10 -3.60 302.70 1680 ---- ---- 289.20A 289.20A 294.80 -3.60 298.40 1685 ---- ---- 285.00A 285.00A 290.60 -3.50 294.10 1690 ---- ---- 280.80A 280.80A 286.40 -3.50 289.90 1695 ---- ---- 276.70A 276.70A 282.20 -3.40 285.60 1700 ---- ---- 272.50A 272.50A 278.00 -3.40 281.40 1705 ---- ---- 268.40A 268.40A 273.90 -3.40 277.30 1710 ---- ---- 264.40A 264.40A 269.70 -3.40 273.10 1715 ---- ---- 260.30A 260.30A 265.70 -3.30 269.00 1720 ---- ---- 256.30A 256.30A 261.60 -3.30 264.90 1725 ---- ---- 252.30A 252.30A 257.60 -3.30 260.90 1730 ---- ---- 248.30A 248.30A 253.60 -3.20 256.80 1735 ---- ---- 244.40A 244.40A 249.60 -3.30 252.90 1740 ---- 251.90B 240.50A 240.50A 245.70 -3.20 248.90 1745 ---- 247.90B 236.60A 236.60A 241.80 -3.20 245.00 1750 ---- 244.00B 232.80A 232.80A 237.90 -3.20 241.10 1755 ---- 240.10B 229.00A 229.00A 234.00 -3.20 237.20 1760 ---- 236.20B 225.30A 225.30A 230.20 -3.20 233.40 1765 ---- 232.40B 221.50A 221.50A 226.50 -3.10 229.60 1770 ---- 228.60B 217.90A 217.90A 222.80 -3.00 225.80 1775 ---- 224.90B 214.20A 214.20A 219.10 -3.00 222.10 1780 ---- 221.10B 210.60A 210.60A 215.40 -3.00 218.40 1785 ---- 217.40B 207.00A 207.00A 211.80 -3.00 214.80 1790 ---- 213.80B 203.50A 203.50A 208.20 -3.00 211.20 1795 ---- 210.20B 200.00A 200.00A 204.70 -2.90 207.60 1800 ---- 206.60B 196.50A 196.50A 201.20 -2.80 204.00 1 1805 ---- 203.10B 193.10A 193.10A 197.70 -2.90 200.60 1810 ---- 199.60B 189.70A 189.70A 194.30 -2.80 197.10 1815 ---- 196.10B 186.30A 186.30A 190.90 -2.80 193.70 1820 ---- 192.70B 183.00A 183.00A 187.50 -2.80 190.30 1825 ---- 189.30B 179.80A 179.80A 184.20 -2.80 187.00 1830 ---- 186.00B 176.60A 176.60A 180.90 -2.80 183.70 1835 ---- 182.70B 173.40A 173.40A 177.70 -2.70 180.40 1840 ---- 179.40B 170.30A 170.30A 174.50 -2.70 177.20 1845 ---- 176.20B 167.20A 167.20A 171.40 -2.60 174.00 1850 ---- 173.00B 164.10A 164.10A 168.30 -2.60 170.90 1855 ---- 169.90B 161.10A 161.10A 165.20 -2.60 167.80 1860 ---- 166.80B 158.10A 158.10A 162.20 -2.50 164.70 1865 ---- 163.80B 155.20A 155.20A 159.20 -2.50 161.70 1870 ---- 160.80B 152.40A 152.40A 156.30 -2.50 158.80 1875 ---- 157.80B 149.50A 149.50A 153.40 -2.40 155.80 1880 ---- 154.90B 146.70A 146.70A 150.60 -2.40 153.00 1885 ---- 152.10B 144.00A 144.00A 147.80 -2.30 150.10 1890 ---- 149.20B 141.30A 141.30A 145.00 -2.40 147.40 1895 ---- 146.50B 138.70A 138.70A 142.30 -2.30 144.60 1900 ---- 143.70B 136.00A 136.00A 139.60 -2.30 141.90 1905 ---- 141.00B 133.50A 133.50A 137.00 -2.30 139.30 1910 ---- 138.40B 131.00A 131.00A 134.40 -2.30 136.70 1915 ---- 135.80B 128.50A 128.50A 131.90 -2.20 134.10 1920 ---- 133.20B 126.10A 126.10A 129.40 -2.20 131.60 1925 ---- 130.70B 123.70A 123.70A 126.90 -2.30 129.20 1930 ---- 128.30B 121.30A 121.30A 124.50 -2.20 126.70 1935 ---- 125.80B 119.00A 119.00A 122.10 -2.30 124.40 1940 ---- 123.40B 116.80A 116.80A 119.80 -2.20 122.00 1945 ---- 121.10B 114.60A 114.60A 117.50 -2.30 119.80 1950 ---- 118.80B 112.40A 112.40A 115.30 -2.20 117.50 4 1955 ---- 116.60B 110.30A 110.30A 113.10 -2.20 115.30 1960 ---- 114.40B 108.20A 108.20A 111.00 -2.20 113.20 1965 ---- 112.20B 106.10A 106.10A 108.90 -2.20 111.10 1970 ---- 110.10B 104.10A 104.10A 106.80 -2.20 109.00 1975 ---- 108.00B 102.20A 102.20A 104.80 -2.20 107.00 1980 ---- 105.90B 100.30A 100.30A 102.80 -2.20 105.00 1985 ---- 103.90B 98.40A 98.40A 100.80 -2.20 103.00 1990 ---- 102.00B 96.50A 96.50A 98.90 -2.20 101.10 1995 ---- 100.10B 94.70A 94.70A 97.10 -2.10 99.20 2000 ---- 98.20B 93.00A 93.00A 95.20 -2.20 97.40 29 2005 ---- 96.30B 91.20A 91.20A 93.50 -2.10 95.60 2010 ---- 94.50B 89.60A 89.60A 91.70 -2.10 93.80 2015 ---- 92.80B 87.90A 87.90A 90.00 -2.10 92.10 2020 ---- 91.10B 86.30A 86.30A 88.30 -2.10 90.40 2025 ---- 89.40B 84.70A 84.70A 86.70 -2.00 88.70 2030 ---- 87.70B 83.20A 83.20A 85.10 -2.00 87.10 2035 ---- 86.10B 81.70A 81.70A 83.60 -1.90 85.50 2040 ---- 84.50B 80.20A 80.20A 82.10 -1.80 83.90 2045 ---- 83.00B 78.70A 78.70A 80.70 -1.70 82.40 2050 ---- 81.40B 77.30A 77.30A 79.20 -1.70 60 80.90 60 2523 2055 ---- 80.00B 75.90A 75.90A 77.80 -1.60 79.40 2060 ---- 78.50B 74.60A 74.60A 76.40 -1.60 78.00 2065 ---- 77.10B 73.20A 73.20A 75.10 -1.50 76.60 2070 ---- 75.70B 71.90A 71.90A 73.70 -1.50 75.20 2075 ---- 74.30B 70.70A 70.70A 72.40 -1.50 73.90 2080 ---- 73.00B 69.40A 69.40A 71.10 -1.50 72.60 2085 ---- 71.70B 68.20A 68.20A 69.80 -1.50 71.30 2090 ---- 70.40B 67.00A 67.00A 68.60 -1.50 70.10 2095 ---- 69.20B 65.90A 65.90A 67.30 -1.60 68.90 2100 ---- 68.00B 64.70A 64.70A 66.20 -1.50 60 67.70 60 2425 2105 ---- 66.80B 63.60A 63.60A 65.00 -1.50 66.50 2110 ---- 65.60B 62.50A 62.50A 63.90 -1.50 65.40 2115 ---- 64.50B 61.40A 61.40A 62.80 -1.50 64.30 2120 ---- 63.30B 60.40A 60.40A 61.70 -1.50 63.20 2125 ---- 62.20B 59.40A 59.40A 60.60 -1.50 62.10 2130 ---- 61.20B 58.40A 58.40A 59.60 -1.50 61.10 2135 ---- 60.20B 57.40A 57.40A 58.60 -1.40 60.00 2140 ---- 59.20B 56.40A 56.40A 57.60 -1.40 59.00 2145 ---- 58.20B 55.50A 55.50A 56.70 -1.30 58.00 2150 ---- 57.20B 54.60A 54.60A 55.70 -1.30 57.00 98 2155 ---- 56.20B 53.70A 53.70A 54.80 -1.30 56.10 2160 ---- 55.30B 52.80A 52.80A 53.90 -1.20 55.10 2165 ---- 54.30B 51.90A 51.90A 53.00 -1.20 54.20 2170 ---- 53.40B 51.10A 51.10A 52.20 -1.10 53.30 2175 ---- ---- 50.30A 50.30A 51.30 -1.20 52.50 2180 ---- 51.70B 49.40A 49.40A 50.50 -1.10 51.60 2185 ---- ---- 48.60A 48.60A 49.70 -1.10 50.80 2190 ---- 50.00B 47.90A 47.90A 48.90 -1.00 49.90 2195 ---- ---- 47.10A 47.10A 48.10 -1.00 49.10 2200 ---- ---- 46.40A 46.40A 47.30 -1.00 379 48.30 379 2205 ---- ---- 45.60A 45.60A 46.50 -1.10 47.60 2210 ---- ---- 44.90A 44.90A 45.80 -1.00 46.80 1 2215 ---- ---- 44.20A 44.20A 45.10 -1.00 46.10 2220 ---- ---- 43.50A 43.50A 44.40 -.90 45.30 2225 ---- ---- 42.80A 42.80A 43.70 -.90 44.60 2230 ---- ---- 42.20A 42.20A 43.00 -.90 43.90 2235 ---- ---- 41.50A 41.50A 42.30 -.90 43.20 2240 ---- ---- 40.90A 40.90A 41.70 -.90 42.60 2245 ---- ---- 40.30A 40.30A 41.00 -.90 41.90 2250 ---- ---- 39.70A 39.70A 40.40 -.90 41.30 2260 ---- ---- 38.50A 38.50A 39.20 -.80 40.00 2270 ---- ---- 37.30A 37.30A 38.00 -.80 38.80 2275 ---- ---- 36.80A 36.80A 37.40 -.80 38.20 2280 ---- ---- 36.20A 36.20A 36.90 -.70 37.60 2290 ---- ---- 35.20A 35.20A 35.80 -.70 36.50 2300 ---- ---- 34.20A 34.20A 34.70 -.70 379 35.40 1 393 2310 ---- ---- 33.20A 33.20A 33.70 -.70 34.40 2320 ---- ---- 32.20A 32.20A 32.70 -.70 33.40 2325 ---- ---- 31.80A 31.80A 32.20 -.70 32.90 2330 ---- ---- 31.30A 31.30A 31.70 -.70 32.40 2340 ---- ---- 30.50A 30.50A 30.80 -.70 31.50 2350 ---- ---- 29.60A 29.60A 29.90 -.70 30.60 2375 ---- ---- 27.60A 27.60A 27.80 -.70 28.50 1 2400 ---- ---- 25.60A 25.60A 25.90 -.70 20 26.60 21 816 2425 ---- ---- 24.10A 24.10A 24.30 -.50 24.80 25 2450 ---- ---- 22.60A 22.60A 22.80 -.40 23.20 2475 ---- ---- 21.20A 21.20A 21.30 -.40 21.70 2500 ---- ---- 19.90A 19.90A 19.90 -.50 20.40 2525 ---- ---- 18.70A 18.70A 18.70 -.40 19.10 2600 ---- ---- 15.60A 15.60A 15.60 -.40 16.00 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 709.70 -3.90 713.60 1275 ---- ---- ---- ---- 684.70 -3.90 688.60 1300 ---- ---- ---- ---- 659.70 -3.90 663.60 1325 ---- ---- ---- ---- 634.70 -3.90 638.60 1350 ---- ---- ---- ---- 609.70 -3.90 613.60 1375 ---- ---- ---- ---- 584.70 -3.90 588.60 1400 ---- ---- ---- ---- 559.70 -3.90 563.60 1425 ---- 538.70B 528.00A 528.00A 534.70 -3.90 538.60 1430 ---- ---- ---- ---- 529.70 -3.90 533.60 1440 ---- ---- ---- ---- 519.70 -3.90 523.60 1450 ---- ---- 503.30A 503.30A 509.80 -3.90 513.70 1460 ---- ---- ---- ---- 499.90 -3.90 503.80 1470 ---- ---- ---- ---- 490.00 -3.90 493.90 1475 ---- 489.10B 478.90A 478.90A 485.10 -3.90 489.00 1480 ---- ---- ---- ---- 480.20 -3.90 484.10 1490 ---- ---- ---- ---- 470.50 -3.90 474.40 1500 ---- 464.80B 454.70A 454.70A 460.80 -3.90 464.70 1510 ---- ---- ---- ---- 451.10 -3.90 455.00 1520 ---- ---- ---- ---- 441.60 -3.90 445.50 1525 ---- 440.80B 430.90A 430.90A 436.80 -3.90 440.70 1530 ---- ---- ---- ---- 432.00 -3.90 435.90 1535 ---- ---- ---- ---- 427.30 -3.90 431.20 1540 ---- ---- ---- ---- 422.50 -3.90 426.40 1545 ---- ---- ---- ---- 417.80 -3.90 421.70 1550 ---- 417.10B 407.30A 407.30A 413.10 -3.90 417.00 1555 ---- ---- ---- ---- 408.40 -3.90 412.30 1560 ---- ---- ---- ---- 403.80 -3.80 407.60 1565 ---- ---- ---- ---- 399.10 -3.90 403.00 1570 ---- ---- ---- ---- 394.50 -3.80 398.30 1575 ---- ---- 384.20A 384.20A 389.90 -3.80 393.70 1580 ---- ---- ---- ---- 385.30 -3.80 389.10 1585 ---- ---- ---- ---- 380.70 -3.80 384.50 1590 ---- ---- ---- ---- 376.10 -3.80 379.90 1595 ---- ---- ---- ---- 371.60 -3.70 375.30 1600 ---- ---- 361.40A 361.40A 367.00 -3.80 370.80 1605 ---- ---- 356.90A 356.90A 362.50 -3.70 366.20 1610 ---- ---- 352.40A 352.40A 358.00 -3.70 361.70 1615 ---- ---- 348.00A 348.00A 353.50 -3.70 357.20 1620 ---- ---- 343.50A 343.50A 349.10 -3.70 352.80 1625 ---- ---- 339.10A 339.10A 344.60 -3.70 348.30 1630 ---- ---- 334.70A 334.70A 340.20 -3.70 343.90 1635 ---- ---- 330.30A 330.30A 335.80 -3.60 339.40 1640 ---- ---- 326.00A 326.00A 331.50 -3.50 335.00 1645 ---- ---- 321.60A 321.60A 327.10 -3.60 330.70 1650 ---- ---- 317.30A 317.30A 322.80 -3.50 326.30 1655 ---- ---- 313.00A 313.00A 318.50 -3.50 322.00 1660 ---- ---- 308.80A 308.80A 314.20 -3.50 317.70 1665 ---- ---- 304.50A 304.50A 309.90 -3.50 313.40 1670 ---- ---- 300.30A 300.30A 305.70 -3.40 309.10 1675 ---- ---- 296.10A 296.10A 301.40 -3.50 304.90 1680 ---- ---- 291.90A 291.90A 297.20 -3.50 300.70 1685 ---- ---- 287.80A 287.80A 293.10 -3.40 296.50 1690 ---- ---- 283.60A 283.60A 288.90 -3.40 292.30 1695 ---- ---- 279.60A 279.60A 284.80 -3.40 288.20 1700 ---- ---- 275.50A 275.50A 280.70 -3.40 284.10 1705 ---- ---- 271.50A 271.50A 276.70 -3.30 280.00 1710 ---- ---- 267.40A 267.40A 272.60 -3.30 275.90 1715 ---- ---- 263.50A 263.50A 268.60 -3.30 271.90 1720 ---- ---- 259.50A 259.50A 264.60 -3.30 267.90 1725 ---- ---- 255.60A 255.60A 260.70 -3.20 263.90 1730 ---- ---- 251.70A 251.70A 256.70 -3.30 260.00 1735 ---- ---- 247.80A 247.80A 252.80 -3.30 256.10 1740 ---- ---- 244.00A 244.00A 249.00 -3.20 252.20 1745 ---- ---- 240.20A 240.20A 245.10 -3.30 248.40 1750 ---- ---- 236.50A 236.50A 241.30 -3.30 244.60 1755 ---- ---- 232.70A 232.70A 237.60 -3.20 240.80 1760 ---- ---- 229.00A 229.00A 233.80 -3.30 237.10 1765 ---- ---- 225.40A 225.40A 230.10 -3.30 233.40 1770 ---- ---- 221.70A 221.70A 226.50 -3.20 229.70 1775 ---- ---- 218.20A 218.20A 222.80 -3.30 226.10 1780 ---- ---- 214.60A 214.60A 219.20 -3.30 222.50 1785 ---- ---- 211.10A 211.10A 215.70 -3.20 218.90 1790 ---- ---- 207.60A 207.60A 212.10 -3.30 215.40 1795 ---- ---- 204.20A 204.20A 208.60 -3.30 211.90 1800 ---- ---- 200.80A 200.80A 205.20 -3.30 208.50 1805 ---- ---- 197.40A 197.40A 201.80 -3.30 205.10 1810 ---- ---- 194.10A 194.10A 198.40 -3.30 201.70 1815 ---- ---- 190.80A 190.80A 195.10 -3.20 198.30 1820 ---- ---- 187.50A 187.50A 191.80 -3.20 195.00 1825 ---- ---- 184.30A 184.30A 188.50 -3.30 191.80 1830 ---- ---- 181.20A 181.20A 185.30 -3.30 188.60 1835 ---- ---- 178.10A 178.10A 182.10 -3.30 185.40 1840 ---- ---- 175.00A 175.00A 179.00 -3.20 182.20 1845 ---- ---- 171.90A 171.90A 175.90 -3.20 179.10 1850 ---- ---- 168.90A 168.90A 172.80 -3.30 176.10 1855 ---- ---- 166.00A 166.00A 169.80 -3.30 173.10 1860 ---- ---- 163.10A 163.10A 166.90 -3.20 170.10 1865 ---- ---- 160.20A 160.20A 163.90 -3.20 167.10 1870 ---- ---- 157.40A 157.40A 161.00 -3.20 164.20 1875 ---- ---- 154.60A 154.60A 158.20 -3.20 161.40 1880 ---- ---- 151.80A 151.80A 155.40 -3.10 158.50 1885 ---- ---- 149.10A 149.10A 152.70 -3.10 155.80 1890 ---- ---- 146.50A 146.50A 149.90 -3.10 153.00 1895 ---- ---- 143.90A 143.90A 147.30 -3.00 150.30 1900 ---- ---- 141.30A 141.30A 144.60 -3.10 147.70 1905 ---- ---- 138.80A 138.80A 142.10 -3.00 145.10 1910 ---- ---- 136.30A 136.30A 139.50 -3.00 142.50 1915 ---- ---- 133.80A 133.80A 137.00 -2.90 139.90 1920 ---- ---- 131.40A 131.40A 134.60 -2.90 137.50 1925 ---- ---- 129.10A 129.10A 132.10 -2.90 135.00 1930 ---- ---- 126.80A 126.80A 129.80 -2.80 132.60 1935 ---- ---- 124.50A 124.50A 127.40 -2.80 130.20 1940 ---- ---- 122.20A 122.20A 125.20 -2.70 127.90 1945 ---- ---- 120.00A 120.00A 122.90 -2.70 125.60 1950 ---- ---- 117.90A 117.90A 120.70 -2.60 123.30 1955 ---- ---- 115.80A 115.80A 118.50 -2.60 121.10 12 12 1960 ---- ---- 113.70A 113.70A 116.40 -2.50 118.90 1965 ---- ---- 111.70A 111.70A 114.30 -2.50 116.80 1970 ---- ---- 109.00A 109.00A 112.30 -2.40 114.70 1975 ---- ---- 107.70A 107.70A 110.30 -2.30 112.60 1980 ---- ---- 105.80A 105.80A 108.30 -2.30 110.60 1985 ---- ---- 104.00A 104.00A 106.40 -2.20 108.60 1990 ---- ---- 102.10A 102.10A 104.50 -2.20 106.70 1995 ---- ---- 100.30A 100.30A 102.60 -2.20 104.80 2000 ---- ---- 98.60A 98.60A 100.80 -2.10 102.90 400 400 2005 ---- ---- 96.80A 96.80A 99.00 -2.00 101.00 2010 ---- ---- 95.10A 95.10A 97.30 -1.90 99.20 2015 ---- ---- 93.50A 93.50A 95.60 -1.90 97.50 2020 ---- ---- 91.20A 91.20A 93.90 -1.80 95.70 37 2025 ---- ---- 90.30A 90.30A 92.30 -1.70 94.00 2030 ---- ---- 88.70A 88.70A 90.70 -1.70 92.40 2035 ---- ---- 87.20A 87.20A 89.10 -1.60 90.70 2040 ---- ---- 85.70A 85.70A 87.60 -1.50 89.10 2045 ---- ---- 84.30A 84.30A 86.10 -1.50 87.60 2050 ---- ---- 82.80A 82.80A 84.60 -1.40 86.00 200 2055 ---- ---- 81.40A 81.40A 83.10 -1.40 84.50 177 2060 ---- ---- 80.10A 80.10A 81.70 -1.30 83.00 2065 ---- ---- 78.70A 78.70A 80.30 -1.30 81.60 2070 ---- ---- 77.40A 77.40A 79.00 -1.20 80.20 2075 ---- ---- 76.10A 76.10A 77.70 -1.10 78.80 2080 ---- ---- 74.90A 74.90A 76.40 -1.10 77.50 2085 ---- ---- 73.60A 73.60A 75.10 -1.00 76.10 2090 ---- ---- 72.40A 72.40A 73.80 -1.00 74.80 2095 ---- ---- 71.30A 71.30A 72.60 -1.00 73.60 2100 ---- ---- 69.40A 69.40A 71.40 -.90 72.30 49 49 2105 ---- ---- 69.00A 69.00A 70.30 -.80 71.10 2110 ---- ---- 67.90A 67.90A 69.10 -.80 69.90 2115 ---- ---- 66.80A 66.80A 68.00 -.80 68.80 2120 ---- ---- 65.60A 65.60A 66.90 -.70 67.60 2125 ---- ---- 64.60A 64.60A 65.80 -.70 66.50 2130 ---- ---- 63.60A 63.60A 64.80 -.60 65.40 2135 ---- ---- 62.60A 62.60A 63.80 -.60 64.40 2140 ---- ---- 61.60A 61.60A 62.80 -.50 63.30 2145 ---- ---- 60.60A 60.60A 61.80 -.50 62.30 2150 ---- ---- 59.70A 59.70A 60.80 -.50 61.30 2155 ---- ---- 58.80A 58.80A 59.80 -.50 60.30 2160 ---- ---- 57.90A 57.90A 58.90 -.50 59.40 2165 ---- ---- 57.00A 57.00A 58.00 -.40 58.40 2170 ---- ---- 56.10A 56.10A 57.10 -.40 57.50 2175 ---- ---- 55.30A 55.30A 56.20 -.40 56.60 2180 ---- ---- 54.40A 54.40A 55.40 -.30 55.70 2185 ---- ---- 53.60A 53.60A 54.50 -.30 54.80 2190 ---- ---- 52.80A 52.80A 53.70 -.30 54.00 2195 ---- ---- 52.00A 52.00A 52.90 -.20 53.10 2200 ---- ---- 50.80A 50.80A 52.10 -.20 370 52.30 300 680 2205 ---- ---- 50.50A 50.50A 51.30 -.20 51.50 2210 ---- ---- 49.70A 49.70A 50.50 -.20 50.70 2215 ---- ---- 49.00A 49.00A 49.80 -.10 49.90 2220 ---- ---- 48.30A 48.30A 49.00 -.10 49.10 2225 ---- ---- 47.60A 47.60A 48.30 -.10 48.40 2230 ---- ---- 46.90A 46.90A 47.60 UNCH 47.60 2235 ---- ---- 46.20A 46.20A 46.90 UNCH 46.90 2240 ---- ---- 45.50A 45.50A 46.20 UNCH 46.20 2245 ---- ---- 44.90A 44.90A 45.50 UNCH 45.50 2250 ---- ---- 44.20A 44.20A 44.80 UNCH 44.80 1 2260 ---- ---- 43.00A 43.00A 43.50 UNCH 43.50 2270 ---- ---- 41.80A 41.80A 42.30 +.10 42.20 2275 ---- ---- 41.20A 41.20A 41.70 +.10 41.60 2280 ---- ---- 40.60A 40.60A 41.10 +.10 41.00 2290 ---- ---- 39.50A 39.50A 39.90 +.10 39.80 2300 ---- 38.70B 38.00A 38.00A 38.80 +.20 495 38.60 198 528 2310 ---- 37.70B 37.40A 37.70B 37.70 +.10 37.60 2320 ---- 36.60B 36.40A 36.60B 36.70 +.20 36.50 2325 ---- 36.10B 35.90A 36.10B 36.20 +.20 36.00 2330 ---- 35.60B 35.40A 35.60B 35.70 +.20 35.50 2340 ---- 34.70B ---- 34.70B 34.80 +.30 34.50 2350 ---- 33.70B ---- 33.70B 33.90 +.30 33.60 2375 ---- 31.60B ---- 31.60B 31.70 +.30 31.40 2400 ---- 29.60B ---- 29.60B 29.80 +.40 29.40 2425 ---- 27.70B ---- 27.70B 28.00 +.40 27.60 2450 ---- 26.00B ---- 26.00B 26.30 +.40 25.90 2475 ---- 24.40B ---- 24.40B 24.70 +.40 24.30 2500 ---- 23.00B ---- 23.00B 23.30 +.40 22.90 49 49 2525 ---- 21.60B ---- 21.60B 21.90 +.40 21.50 2800 ---- ---- ---- ---- 12.00 +.20 11.80 305 3000 ---- ---- ---- ---- 8.20 -.20 8.40 13 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 724.90 -3.90 728.80 1275 ---- ---- ---- ---- 699.90 -3.90 703.80 1300 ---- ---- ---- ---- 674.90 -3.90 678.80 1325 ---- ---- ---- ---- 649.90 -3.90 653.80 1350 ---- ---- ---- ---- 624.90 -3.90 628.80 1375 ---- ---- ---- ---- 599.90 -3.90 603.80 1400 ---- ---- ---- ---- 574.90 -3.90 578.80 1425 ---- ---- ---- ---- 550.00 -3.90 553.90 1440 ---- ---- ---- ---- 535.20 -3.90 539.10 1450 ---- ---- ---- ---- 525.40 -3.90 529.30 1460 ---- ---- ---- ---- 515.70 -3.80 519.50 1470 ---- ---- ---- ---- 506.00 -3.80 509.80 1475 ---- ---- ---- ---- 501.20 -3.80 505.00 1480 ---- ---- ---- ---- 496.40 -3.80 500.20 1490 ---- ---- ---- ---- 486.90 -3.70 490.60 1500 ---- ---- ---- ---- 477.40 -3.70 481.10 1510 ---- ---- ---- ---- 467.90 -3.70 471.60 1520 ---- ---- ---- ---- 458.50 -3.70 462.20 1525 ---- ---- ---- ---- 453.80 -3.80 457.60 1530 ---- ---- ---- ---- 449.20 -3.70 452.90 1540 ---- ---- ---- ---- 439.90 -3.70 443.60 1545 ---- ---- ---- ---- 435.30 -3.70 439.00 1550 ---- ---- ---- ---- 430.70 -3.70 434.40 1555 ---- ---- ---- ---- 426.10 -3.70 429.80 1560 ---- ---- ---- ---- 421.50 -3.70 425.20 1565 ---- ---- ---- ---- 417.00 -3.60 420.60 1570 ---- ---- ---- ---- 412.40 -3.70 416.10 1575 ---- ---- ---- ---- 407.90 -3.60 411.50 1580 ---- ---- ---- ---- 403.40 -3.60 407.00 1585 ---- ---- ---- ---- 398.90 -3.60 402.50 1590 ---- ---- ---- ---- 394.40 -3.60 398.00 1595 ---- ---- ---- ---- 390.00 -3.50 393.50 1600 ---- ---- ---- ---- 385.50 -3.60 389.10 1605 ---- ---- ---- ---- 381.10 -3.50 384.60 1610 ---- ---- ---- ---- 376.70 -3.50 380.20 1615 ---- ---- ---- ---- 372.30 -3.50 375.80 1620 ---- ---- ---- ---- 367.90 -3.50 371.40 1625 ---- ---- ---- ---- 363.50 -3.50 367.00 1630 ---- ---- ---- ---- 359.20 -3.50 362.70 1635 ---- ---- ---- ---- 354.90 -3.40 358.30 1640 ---- ---- ---- ---- 350.50 -3.50 354.00 1645 ---- ---- ---- ---- 346.30 -3.40 349.70 1650 ---- ---- ---- ---- 342.00 -3.40 345.40 1655 ---- ---- ---- ---- 337.70 -3.50 341.20 1660 ---- ---- ---- ---- 333.50 -3.40 336.90 1665 ---- ---- ---- ---- 329.30 -3.40 332.70 1670 ---- ---- ---- ---- 325.10 -3.40 328.50 1675 ---- ---- ---- ---- 320.90 -3.40 324.30 1680 ---- ---- ---- ---- 316.70 -3.40 320.10 1685 ---- ---- ---- ---- 312.60 -3.40 316.00 1690 ---- ---- ---- ---- 308.50 -3.30 311.80 1695 ---- ---- ---- ---- 304.40 -3.30 307.70 1700 ---- ---- ---- ---- 300.30 -3.40 303.70 1705 ---- ---- ---- ---- 296.30 -3.30 299.60 1710 ---- ---- ---- ---- 292.30 -3.30 295.60 1715 ---- ---- ---- ---- 288.30 -3.30 291.60 1720 ---- ---- ---- ---- 284.30 -3.30 287.60 1725 ---- ---- ---- ---- 280.40 -3.20 283.60 1730 ---- ---- ---- ---- 276.50 -3.20 279.70 1735 ---- ---- ---- ---- 272.60 -3.20 275.80 1740 ---- ---- ---- ---- 268.70 -3.20 271.90 1745 ---- ---- ---- ---- 264.90 -3.20 268.10 1750 ---- ---- ---- ---- 261.10 -3.20 264.30 1755 ---- ---- ---- ---- 257.30 -3.20 260.50 1760 ---- ---- ---- ---- 253.60 -3.10 256.70 1765 ---- ---- ---- ---- 249.90 -3.10 253.00 1770 ---- ---- ---- ---- 246.20 -3.10 249.30 1775 ---- ---- ---- ---- 242.60 -3.00 245.60 1780 ---- ---- ---- ---- 239.00 -3.00 242.00 1785 ---- ---- ---- ---- 235.40 -3.00 238.40 1790 ---- ---- ---- ---- 231.90 -3.00 234.90 1795 ---- ---- ---- ---- 228.40 -2.90 231.30 1800 ---- ---- ---- ---- 224.90 -3.00 227.90 1805 ---- ---- ---- ---- 221.50 -2.90 224.40 1810 ---- ---- ---- ---- 218.10 -2.90 221.00 1815 ---- ---- ---- ---- 214.70 -2.90 217.60 1820 ---- ---- ---- ---- 211.40 -2.90 214.30 1825 ---- ---- ---- ---- 208.10 -2.90 211.00 1830 ---- ---- ---- ---- 204.90 -2.80 207.70 1835 ---- ---- ---- ---- 201.70 -2.80 204.50 1840 ---- ---- ---- ---- 198.50 -2.80 201.30 1845 ---- ---- ---- ---- 195.40 -2.80 198.20 1850 ---- ---- ---- ---- 192.30 -2.80 195.10 1855 ---- ---- ---- ---- 189.30 -2.70 192.00 1860 ---- ---- ---- ---- 186.30 -2.70 189.00 1865 ---- ---- ---- ---- 183.30 -2.70 186.00 1870 ---- ---- ---- ---- 180.40 -2.70 183.10 1875 ---- ---- ---- ---- 177.50 -2.60 180.10 1880 ---- ---- ---- ---- 174.60 -2.60 177.20 1885 ---- ---- ---- ---- 171.80 -2.60 174.40 1890 ---- ---- ---- ---- 169.00 -2.60 171.60 1895 ---- ---- ---- ---- 166.20 -2.60 168.80 1900 ---- ---- ---- ---- 163.50 -2.50 166.00 1905 ---- ---- ---- ---- 160.80 -2.50 163.30 1910 ---- ---- ---- ---- 158.10 -2.50 160.60 1915 ---- ---- ---- ---- 155.50 -2.50 158.00 1920 ---- ---- ---- ---- 152.90 -2.40 155.30 1925 ---- ---- ---- ---- 150.30 -2.40 152.70 1930 ---- ---- ---- ---- 147.80 -2.40 150.20 1935 ---- ---- ---- ---- 145.30 -2.30 147.60 1940 ---- ---- ---- ---- 142.80 -2.30 145.10 1945 ---- ---- ---- ---- 140.30 -2.40 142.70 1950 ---- ---- ---- ---- 137.90 -2.40 140.30 1955 ---- ---- ---- ---- 135.60 -2.30 137.90 1960 ---- ---- ---- ---- 133.30 -2.20 135.50 1965 ---- ---- ---- ---- 131.00 -2.20 133.20 1970 ---- ---- ---- ---- 128.70 -2.30 131.00 1975 ---- ---- ---- ---- 126.50 -2.20 128.70 1980 ---- ---- ---- ---- 124.40 -2.20 126.60 1985 ---- ---- ---- ---- 122.30 -2.10 124.40 1990 ---- ---- ---- ---- 120.20 -2.20 122.40 1995 ---- ---- ---- ---- 118.20 -2.10 120.30 2000 ---- ---- ---- ---- 116.20 -2.10 118.30 2005 ---- ---- ---- ---- 114.30 -2.00 116.30 2010 ---- ---- ---- ---- 112.40 -2.00 114.40 2015 ---- ---- ---- ---- 110.50 -2.00 112.50 2020 ---- ---- ---- ---- 108.70 -2.00 110.70 2025 ---- ---- ---- ---- 106.90 -2.00 108.90 2030 ---- ---- ---- ---- 105.10 -2.00 107.10 2035 ---- ---- ---- ---- 103.40 -1.90 105.30 2040 ---- ---- ---- ---- 101.70 -1.90 103.60 2045 ---- ---- ---- ---- 100.10 -1.80 101.90 2050 ---- ---- ---- ---- 98.40 -1.90 100.30 2055 ---- ---- ---- ---- 96.80 -1.90 98.70 2060 ---- ---- ---- ---- 95.30 -1.80 97.10 2065 ---- ---- ---- ---- 93.80 -1.80 95.60 2070 ---- ---- ---- ---- 92.30 -1.70 94.00 2075 ---- ---- ---- ---- 90.80 -1.80 92.60 2080 ---- ---- ---- ---- 89.40 -1.70 91.10 2085 ---- ---- ---- ---- 87.90 -1.80 89.70 2090 ---- ---- ---- ---- 86.60 -1.70 88.30 2095 ---- ---- ---- ---- 85.20 -1.70 86.90 2100 ---- ---- ---- ---- 83.90 -1.70 85.60 2105 ---- ---- ---- ---- 82.60 -1.60 84.20 2110 ---- ---- ---- ---- 81.30 -1.60 82.90 2115 ---- ---- ---- ---- 80.10 -1.60 81.70 2120 ---- ---- ---- ---- 78.80 -1.60 80.40 2125 ---- ---- ---- ---- 77.60 -1.60 79.20 2130 ---- ---- ---- ---- 76.50 -1.50 78.00 2135 ---- ---- ---- ---- 75.30 -1.60 76.90 2140 ---- ---- ---- ---- 74.20 -1.50 75.70 2145 ---- ---- ---- ---- 73.10 -1.50 74.60 2150 ---- ---- ---- ---- 72.00 -1.50 73.50 2155 ---- ---- ---- ---- 70.90 -1.50 72.40 2160 ---- ---- ---- ---- 69.90 -1.40 71.30 2165 ---- ---- ---- ---- 68.90 -1.40 70.30 2170 ---- ---- ---- ---- 67.90 -1.40 69.30 2175 ---- ---- ---- ---- 66.90 -1.40 68.30 2180 ---- ---- ---- ---- 65.90 -1.40 67.30 2185 ---- ---- ---- ---- 65.00 -1.30 66.30 2190 ---- ---- ---- ---- 64.00 -1.40 65.40 2195 ---- ---- ---- ---- 63.10 -1.40 64.50 2200 ---- ---- ---- ---- 62.20 -1.30 63.50 2205 ---- ---- ---- ---- 61.30 -1.30 62.60 2210 ---- ---- ---- ---- 60.50 -1.30 61.80 2215 ---- ---- ---- ---- 59.60 -1.30 60.90 2220 ---- ---- ---- ---- 58.80 -1.30 60.10 2225 ---- ---- ---- ---- 58.00 -1.20 59.20 2230 ---- ---- ---- ---- 57.20 -1.20 58.40 2235 ---- ---- ---- ---- 56.40 -1.20 57.60 2240 ---- ---- ---- ---- 55.60 -1.20 56.80 2245 ---- ---- ---- ---- 54.80 -1.20 56.00 2250 ---- ---- ---- ---- 54.10 -1.20 55.30 2255 ---- ---- ---- ---- 53.30 -1.20 54.50 2260 ---- ---- ---- ---- 52.60 -1.20 53.80 2270 ---- ---- ---- ---- 51.20 -1.10 52.30 2275 ---- ---- ---- ---- 50.50 -1.10 51.60 2280 ---- ---- ---- ---- 49.80 -1.10 50.90 2290 ---- ---- ---- ---- 48.50 -1.10 49.60 2300 ---- ---- ---- ---- 47.20 -1.10 48.30 2310 ---- ---- ---- ---- 46.00 -1.00 47.00 2320 ---- ---- ---- ---- 44.80 -1.00 45.80 2325 ---- ---- ---- ---- 44.20 -1.00 45.20 2330 ---- ---- ---- ---- 43.60 -1.00 44.60 2340 ---- ---- ---- ---- 42.50 -1.00 43.50 2350 ---- ---- ---- ---- 41.50 -.90 42.40 2360 ---- ---- ---- ---- 40.40 -.90 41.30 2375 ---- ---- ---- ---- 38.90 -.90 39.80 2400 ---- ---- ---- ---- 36.60 -.90 37.50 2425 ---- ---- ---- ---- 34.50 -.80 35.30 2450 ---- ---- ---- ---- 32.50 -.80 33.30 2475 ---- ---- ---- ---- 30.70 -.70 31.40 2500 ---- ---- ---- ---- 29.00 -.70 29.70 2 2525 ---- ---- ---- ---- 27.50 -.60 28.10 2550 ---- ---- ---- ---- 26.00 -.70 26.70 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 724.90 -3.90 728.80 1275 ---- ---- ---- ---- 699.90 -3.90 703.80 1300 ---- ---- ---- ---- 674.90 -3.90 678.80 1325 ---- ---- ---- ---- 649.90 -3.90 653.80 1350 ---- ---- ---- ---- 624.90 -3.90 628.80 1375 ---- ---- ---- ---- 599.90 -3.90 603.80 1400 ---- ---- ---- ---- 574.90 -3.90 578.80 1425 ---- ---- ---- ---- 550.20 -3.90 554.10 1440 ---- ---- ---- ---- 535.50 -3.90 539.40 1450 ---- ---- ---- ---- 525.80 -3.80 529.60 1460 ---- ---- ---- ---- 516.20 -3.80 520.00 1470 ---- ---- ---- ---- 506.60 -3.80 510.40 1475 ---- ---- ---- ---- 501.80 -3.80 505.60 1480 ---- ---- ---- ---- 497.00 -3.80 500.80 1490 ---- ---- ---- ---- 487.60 -3.70 491.30 1500 ---- ---- ---- ---- 478.10 -3.80 481.90 1510 ---- ---- ---- ---- 468.80 -3.70 472.50 1520 ---- ---- ---- ---- 459.40 -3.80 463.20 1525 ---- ---- ---- ---- 454.80 -3.70 458.50 1530 ---- ---- ---- ---- 450.20 -3.70 453.90 1540 ---- ---- ---- ---- 441.00 -3.70 444.70 1545 ---- ---- ---- ---- 436.40 -3.70 440.10 1550 ---- ---- ---- ---- 431.90 -3.60 435.50 1555 ---- ---- ---- ---- 427.30 -3.70 431.00 1560 ---- ---- ---- ---- 422.80 -3.60 426.40 1565 ---- ---- ---- ---- 418.30 -3.60 421.90 1570 ---- ---- ---- ---- 413.80 -3.60 417.40 1575 ---- ---- ---- ---- 409.30 -3.60 412.90 1580 ---- ---- ---- ---- 404.80 -3.60 408.40 1585 ---- ---- ---- ---- 400.40 -3.60 404.00 1590 ---- ---- ---- ---- 395.90 -3.60 399.50 1595 ---- ---- ---- ---- 391.50 -3.60 395.10 1600 ---- ---- ---- ---- 387.10 -3.60 390.70 1605 ---- ---- ---- ---- 382.70 -3.60 386.30 1610 ---- ---- ---- ---- 378.40 -3.50 381.90 1615 ---- ---- ---- ---- 374.00 -3.50 377.50 1620 ---- ---- ---- ---- 369.70 -3.50 373.20 1625 ---- ---- ---- ---- 365.40 -3.50 368.90 1630 ---- ---- ---- ---- 361.10 -3.40 364.50 1635 ---- ---- ---- ---- 356.80 -3.40 360.20 1640 ---- ---- ---- ---- 352.50 -3.50 356.00 1645 ---- ---- ---- ---- 348.30 -3.40 351.70 1650 ---- ---- ---- ---- 344.10 -3.40 347.50 1655 ---- ---- ---- ---- 339.90 -3.40 343.30 1660 ---- ---- ---- ---- 335.70 -3.40 339.10 1665 ---- ---- ---- ---- 331.50 -3.40 334.90 1670 ---- ---- ---- ---- 327.40 -3.30 330.70 1675 ---- ---- ---- ---- 323.20 -3.40 326.60 1680 ---- ---- ---- ---- 319.10 -3.40 322.50 1685 ---- ---- ---- ---- 315.10 -3.30 318.40 1690 ---- ---- ---- ---- 311.00 -3.30 314.30 1695 ---- ---- ---- ---- 307.00 -3.30 310.30 1700 ---- ---- ---- ---- 302.90 -3.30 306.20 1705 ---- ---- ---- ---- 299.00 -3.20 302.20 1710 ---- ---- ---- ---- 295.00 -3.20 298.20 1715 ---- ---- ---- ---- 291.00 -3.30 294.30 1720 ---- ---- ---- ---- 287.10 -3.30 290.40 1725 ---- ---- ---- ---- 283.20 -3.20 286.40 1730 ---- ---- ---- ---- 279.40 -3.20 282.60 1735 ---- ---- ---- ---- 275.50 -3.20 278.70 1740 ---- ---- ---- ---- 271.70 -3.20 274.90 1745 ---- ---- ---- ---- 267.90 -3.20 271.10 1750 ---- ---- ---- ---- 264.20 -3.10 267.30 1755 ---- ---- ---- ---- 260.40 -3.10 263.50 1760 ---- ---- ---- ---- 256.70 -3.10 259.80 1765 ---- ---- ---- ---- 253.10 -3.00 256.10 1770 ---- ---- ---- ---- 249.40 -3.10 252.50 1775 ---- ---- ---- ---- 245.80 -3.00 248.80 1780 ---- ---- ---- ---- 242.20 -3.00 245.20 1785 ---- ---- ---- ---- 238.70 -3.00 241.70 1790 ---- ---- ---- ---- 235.20 -2.90 238.10 1795 ---- ---- ---- ---- 231.70 -2.90 234.60 1800 ---- ---- ---- ---- 228.20 -3.00 231.20 1805 ---- ---- ---- ---- 224.80 -2.90 227.70 1810 ---- ---- ---- ---- 221.40 -2.90 224.30 1815 ---- ---- ---- ---- 218.10 -2.80 220.90 1820 ---- ---- ---- ---- 214.70 -2.90 217.60 1825 ---- ---- ---- ---- 211.50 -2.80 214.30 1830 ---- ---- ---- ---- 208.20 -2.80 211.00 1835 ---- ---- ---- ---- 205.00 -2.80 207.80 1840 ---- ---- ---- ---- 201.80 -2.80 204.60 1845 ---- ---- ---- ---- 198.70 -2.80 201.50 1850 ---- ---- ---- ---- 195.60 -2.80 198.40 1855 ---- ---- ---- ---- 192.50 -2.80 195.30 1860 ---- ---- ---- ---- 189.50 -2.70 192.20 1865 ---- ---- ---- ---- 186.50 -2.70 189.20 1870 ---- ---- ---- ---- 183.60 -2.70 186.30 1875 ---- ---- ---- ---- 180.70 -2.60 183.30 1880 ---- ---- ---- ---- 177.80 -2.60 180.40 1885 ---- ---- ---- ---- 175.00 -2.60 177.60 1890 ---- ---- ---- ---- 172.20 -2.60 174.80 1895 ---- ---- ---- ---- 169.40 -2.60 172.00 1900 ---- ---- ---- ---- 166.70 -2.60 169.30 1905 ---- ---- ---- ---- 164.10 -2.50 166.60 1910 ---- ---- ---- ---- 161.40 -2.50 163.90 1915 ---- ---- ---- ---- 158.80 -2.50 161.30 1920 ---- ---- ---- ---- 156.30 -2.40 158.70 1925 ---- ---- ---- ---- 153.80 -2.40 156.20 1930 ---- ---- ---- ---- 151.30 -2.40 153.70 1935 ---- ---- ---- ---- 148.90 -2.30 151.20 1940 ---- ---- ---- ---- 146.50 -2.30 148.80 1945 ---- ---- ---- ---- 144.10 -2.30 146.40 1950 ---- ---- ---- ---- 141.80 -2.30 144.10 1955 ---- ---- ---- ---- 139.50 -2.30 141.80 1960 ---- ---- ---- ---- 137.30 -2.20 139.50 1965 ---- ---- ---- ---- 135.10 -2.20 137.30 1970 ---- ---- ---- ---- 132.90 -2.20 135.10 1975 ---- ---- ---- ---- 130.80 -2.20 133.00 1980 ---- ---- ---- ---- 128.70 -2.20 130.90 1985 ---- ---- ---- ---- 126.70 -2.10 128.80 1990 ---- ---- ---- ---- 124.60 -2.20 126.80 1995 ---- ---- ---- ---- 122.70 -2.10 124.80 2000 ---- ---- ---- ---- 120.70 -2.10 122.80 2005 ---- ---- ---- ---- 118.80 -2.10 120.90 2010 ---- ---- ---- ---- 116.90 -2.10 119.00 2015 ---- ---- ---- ---- 115.10 -2.00 117.10 2020 ---- ---- ---- ---- 113.30 -2.00 115.30 2025 ---- ---- ---- ---- 111.50 -2.00 113.50 2030 ---- ---- ---- ---- 109.80 -1.90 111.70 2035 ---- ---- ---- ---- 108.10 -1.90 110.00 2040 ---- ---- ---- ---- 106.40 -1.90 108.30 2045 ---- ---- ---- ---- 104.70 -1.90 106.60 2050 ---- ---- ---- ---- 103.10 -1.90 105.00 2055 ---- ---- ---- ---- 101.60 -1.80 103.40 2060 ---- ---- ---- ---- 100.00 -1.80 101.80 2065 ---- ---- ---- ---- 98.50 -1.80 100.30 2070 ---- ---- ---- ---- 97.00 -1.80 98.80 2075 ---- ---- ---- ---- 95.50 -1.80 97.30 2080 ---- ---- ---- ---- 94.10 -1.70 95.80 2085 ---- ---- ---- ---- 92.70 -1.70 94.40 2090 ---- ---- ---- ---- 91.30 -1.70 93.00 2095 ---- ---- ---- ---- 89.90 -1.70 91.60 2100 ---- ---- ---- ---- 88.60 -1.70 90.30 600 2105 ---- ---- ---- ---- 87.30 -1.60 88.90 2110 ---- ---- ---- ---- 86.00 -1.60 87.60 2115 ---- ---- ---- ---- 84.70 -1.70 86.40 2120 ---- ---- ---- ---- 83.50 -1.60 85.10 2125 ---- ---- ---- ---- 82.30 -1.60 83.90 2130 ---- ---- ---- ---- 81.10 -1.60 82.70 2135 ---- ---- ---- ---- 79.90 -1.60 81.50 2140 ---- ---- ---- ---- 78.80 -1.50 80.30 2145 ---- ---- ---- ---- 77.70 -1.50 79.20 2150 ---- ---- ---- ---- 76.60 -1.50 78.10 2155 ---- ---- ---- ---- 75.50 -1.50 77.00 2160 ---- ---- ---- ---- 74.40 -1.50 75.90 2165 ---- ---- ---- ---- 73.40 -1.50 74.90 2170 ---- ---- ---- ---- 72.40 -1.40 73.80 2175 ---- ---- ---- ---- 71.40 -1.40 72.80 2180 ---- ---- ---- ---- 70.40 -1.40 71.80 2185 ---- ---- ---- ---- 69.40 -1.40 70.80 2190 ---- ---- ---- ---- 68.50 -1.40 69.90 2195 ---- ---- ---- ---- 67.50 -1.40 68.90 2200 ---- ---- ---- ---- 66.60 -1.40 68.00 2205 ---- ---- ---- ---- 65.70 -1.40 67.10 2210 ---- ---- ---- ---- 64.80 -1.40 66.20 2215 ---- ---- ---- ---- 64.00 -1.30 65.30 2220 ---- ---- ---- ---- 63.10 -1.30 64.40 2225 ---- ---- ---- ---- 62.30 -1.30 63.60 2230 ---- ---- ---- ---- 61.50 -1.20 62.70 2235 ---- ---- ---- ---- 60.60 -1.30 61.90 2240 ---- ---- ---- ---- 59.80 -1.30 61.10 2245 ---- ---- ---- ---- 59.10 -1.20 60.30 2250 ---- ---- ---- ---- 58.30 -1.20 59.50 2255 ---- ---- ---- ---- 57.50 -1.20 58.70 2260 ---- ---- ---- ---- 56.80 -1.20 58.00 2270 ---- ---- ---- ---- 55.30 -1.20 56.50 2275 ---- ---- ---- ---- 54.60 -1.20 55.80 2280 ---- ---- ---- ---- 53.90 -1.20 55.10 2290 ---- ---- ---- ---- 52.60 -1.10 53.70 2300 ---- ---- ---- ---- 51.30 -1.10 52.40 2310 ---- ---- ---- ---- 50.00 -1.10 51.10 2320 ---- ---- ---- ---- 48.80 -1.00 49.80 2325 ---- ---- ---- ---- 48.20 -1.00 49.20 2330 ---- ---- ---- ---- 47.60 -1.00 48.60 2340 ---- ---- ---- ---- 46.40 -1.10 47.50 2350 ---- ---- ---- ---- 45.30 -1.00 46.30 2360 ---- ---- ---- ---- 44.30 -.90 45.20 2375 ---- ---- ---- ---- 42.70 -1.00 43.70 2400 ---- ---- ---- ---- 40.30 -.90 41.20 2425 ---- ---- ---- ---- 38.10 -.80 38.90 2450 ---- ---- ---- ---- 36.00 -.80 36.80 2475 ---- ---- ---- ---- 34.10 -.80 34.90 2500 ---- ---- ---- ---- 32.30 -.80 33.10 2525 ---- ---- ---- ---- 30.70 -.70 31.40 2550 ---- ---- ---- ---- 29.20 -.70 29.90 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 741.10 -4.00 745.10 1275 ---- ---- ---- ---- 716.10 -4.00 720.10 1300 ---- ---- ---- ---- 691.10 -4.00 695.10 1325 ---- ---- ---- ---- 666.10 -4.00 670.10 1350 ---- ---- ---- ---- 641.10 -4.00 645.10 1375 ---- ---- ---- ---- 616.10 -4.00 620.10 1400 ---- ---- ---- ---- 591.10 -4.00 595.10 1425 ---- ---- ---- ---- 566.50 -4.00 570.50 1450 ---- ---- ---- ---- 542.20 -3.90 546.10 1460 ---- ---- ---- ---- 532.60 -3.90 536.50 1470 ---- ---- ---- ---- 523.00 -3.90 526.90 1475 ---- ---- ---- ---- 518.30 -3.80 522.10 1480 ---- ---- ---- ---- 513.50 -3.90 517.40 1490 ---- ---- ---- ---- 504.10 -3.80 507.90 1500 ---- ---- ---- ---- 494.70 -3.80 498.50 1510 ---- ---- ---- ---- 485.30 -3.80 489.10 1520 ---- ---- ---- ---- 476.00 -3.80 479.80 1525 ---- ---- ---- ---- 471.40 -3.80 475.20 1530 ---- ---- ---- ---- 466.80 -3.80 470.60 1540 ---- ---- ---- ---- 457.60 -3.80 461.40 1545 ---- ---- ---- ---- 453.10 -3.70 456.80 1550 ---- ---- ---- ---- 448.50 -3.70 452.20 1555 ---- ---- ---- ---- 444.00 -3.70 447.70 1560 ---- ---- ---- ---- 439.50 -3.70 443.20 1565 ---- ---- ---- ---- 435.00 -3.70 438.70 1570 ---- ---- ---- ---- 430.50 -3.70 434.20 1575 ---- ---- ---- ---- 426.00 -3.70 429.70 1580 ---- ---- ---- ---- 421.50 -3.70 425.20 1585 ---- ---- ---- ---- 417.10 -3.70 420.80 1590 ---- ---- ---- ---- 412.70 -3.60 416.30 1595 ---- ---- ---- ---- 408.20 -3.70 411.90 1600 ---- ---- ---- ---- 403.80 -3.70 407.50 1605 ---- ---- ---- ---- 399.50 -3.60 403.10 1610 ---- ---- ---- ---- 395.10 -3.60 398.70 1615 ---- ---- ---- ---- 390.80 -3.60 394.40 1620 ---- ---- ---- ---- 386.40 -3.60 390.00 1625 ---- ---- ---- ---- 382.10 -3.60 385.70 1630 ---- ---- ---- ---- 377.80 -3.60 381.40 1635 ---- ---- ---- ---- 373.50 -3.60 377.10 1640 ---- ---- ---- ---- 369.30 -3.50 372.80 1645 ---- ---- ---- ---- 365.00 -3.50 368.50 1650 ---- ---- ---- ---- 360.80 -3.50 364.30 1655 ---- ---- ---- ---- 356.60 -3.50 360.10 1660 ---- ---- ---- ---- 352.40 -3.50 355.90 1665 ---- ---- ---- ---- 348.20 -3.50 351.70 1670 ---- ---- ---- ---- 344.10 -3.40 347.50 1675 ---- ---- ---- ---- 339.90 -3.50 343.40 1680 ---- ---- ---- ---- 335.80 -3.50 339.30 1685 ---- ---- ---- ---- 331.70 -3.40 335.10 1690 ---- ---- ---- ---- 327.60 -3.50 331.10 1695 ---- ---- ---- ---- 323.60 -3.40 327.00 1700 ---- ---- ---- ---- 319.60 -3.30 322.90 1705 ---- ---- ---- ---- 315.60 -3.30 318.90 1710 ---- ---- ---- ---- 311.60 -3.30 314.90 1715 ---- ---- ---- ---- 307.60 -3.30 310.90 1720 ---- ---- ---- ---- 303.70 -3.30 307.00 1725 ---- ---- ---- ---- 299.70 -3.30 303.00 1730 ---- ---- ---- ---- 295.80 -3.30 299.10 1735 ---- ---- ---- ---- 292.00 -3.20 295.20 1740 ---- ---- ---- ---- 288.10 -3.30 291.40 1745 ---- ---- ---- ---- 284.30 -3.20 287.50 1750 ---- ---- ---- ---- 280.50 -3.20 283.70 1755 ---- ---- ---- ---- 276.70 -3.30 280.00 1760 ---- ---- ---- ---- 273.00 -3.20 276.20 1765 ---- ---- ---- ---- 269.30 -3.20 272.50 1770 ---- ---- ---- ---- 265.60 -3.20 268.80 1775 ---- ---- ---- ---- 261.90 -3.20 265.10 1780 ---- ---- ---- ---- 258.30 -3.10 261.40 1785 ---- ---- ---- ---- 254.70 -3.10 257.80 1790 ---- ---- ---- ---- 251.10 -3.10 254.20 1795 ---- ---- ---- ---- 247.60 -3.10 250.70 1800 ---- ---- ---- ---- 244.10 -3.00 247.10 1805 ---- ---- ---- ---- 240.60 -3.10 243.70 1810 ---- ---- ---- ---- 237.20 -3.00 240.20 1815 ---- ---- ---- ---- 233.80 -3.00 236.80 1820 ---- ---- ---- ---- 230.40 -3.00 233.40 1825 ---- ---- ---- ---- 227.00 -3.00 230.00 1830 ---- ---- ---- ---- 223.70 -3.00 226.70 1835 ---- ---- ---- ---- 220.40 -3.00 223.40 1840 ---- ---- ---- ---- 217.20 -2.90 220.10 1845 ---- ---- ---- ---- 214.00 -2.90 216.90 1850 ---- ---- ---- ---- 210.80 -2.90 213.70 1855 ---- ---- ---- ---- 207.70 -2.80 210.50 1860 ---- ---- ---- ---- 204.60 -2.80 207.40 1865 ---- ---- ---- ---- 201.50 -2.80 204.30 1870 ---- ---- ---- ---- 198.50 -2.80 201.30 1875 ---- ---- ---- ---- 195.50 -2.70 198.20 1880 ---- ---- ---- ---- 192.50 -2.80 195.30 1885 ---- ---- ---- ---- 189.60 -2.70 192.30 1890 ---- ---- ---- ---- 186.70 -2.70 189.40 1895 ---- ---- ---- ---- 183.90 -2.70 186.60 1900 ---- ---- ---- ---- 181.10 -2.60 183.70 1905 ---- ---- ---- ---- 178.30 -2.60 180.90 1910 ---- ---- ---- ---- 175.60 -2.60 178.20 1915 ---- ---- ---- ---- 172.90 -2.60 175.50 1920 ---- ---- ---- ---- 170.20 -2.60 172.80 1925 ---- ---- ---- ---- 167.60 -2.50 170.10 1930 ---- ---- ---- ---- 165.00 -2.50 167.50 1935 ---- ---- ---- ---- 162.50 -2.50 165.00 1940 ---- ---- ---- ---- 160.00 -2.40 162.40 1945 ---- ---- ---- ---- 157.50 -2.50 160.00 1950 ---- ---- ---- ---- 155.10 -2.40 157.50 1955 ---- ---- ---- ---- 152.70 -2.40 155.10 1960 ---- ---- ---- ---- 150.30 -2.40 152.70 1965 ---- ---- ---- ---- 148.00 -2.40 150.40 1970 ---- ---- ---- ---- 145.70 -2.40 148.10 1975 ---- ---- ---- ---- 143.50 -2.30 145.80 1980 ---- ---- ---- ---- 141.30 -2.30 143.60 1985 ---- ---- ---- ---- 139.10 -2.30 141.40 1990 ---- ---- ---- ---- 137.00 -2.20 139.20 1995 ---- ---- ---- ---- 134.90 -2.20 137.10 2000 ---- ---- ---- ---- 132.80 -2.20 135.00 2005 ---- ---- ---- ---- 130.80 -2.20 133.00 2010 ---- ---- ---- ---- 128.80 -2.10 130.90 2015 ---- ---- ---- ---- 126.80 -2.20 129.00 2020 ---- ---- ---- ---- 124.90 -2.10 127.00 2025 ---- ---- ---- ---- 123.00 -2.10 125.10 2030 ---- ---- ---- ---- 121.10 -2.10 123.20 2035 ---- ---- ---- ---- 119.30 -2.10 121.40 2040 ---- ---- ---- ---- 117.50 -2.10 119.60 2045 ---- ---- ---- ---- 115.80 -2.00 117.80 2050 ---- ---- ---- ---- 114.00 -2.00 116.00 2055 ---- ---- ---- ---- 112.30 -2.00 114.30 2060 ---- ---- ---- ---- 110.70 -1.90 112.60 2065 ---- ---- ---- ---- 109.10 -1.90 111.00 2070 ---- ---- ---- ---- 107.50 -1.90 109.40 2075 ---- ---- ---- ---- 105.90 -1.90 107.80 2080 ---- ---- ---- ---- 104.30 -1.90 106.20 2085 ---- ---- ---- ---- 102.80 -1.90 104.70 2090 ---- ---- ---- ---- 101.30 -1.90 103.20 2095 ---- ---- ---- ---- 99.90 -1.80 101.70 2100 ---- ---- ---- ---- 98.50 -1.80 100.30 2105 ---- ---- ---- ---- 97.10 -1.80 98.90 2110 ---- ---- ---- ---- 95.70 -1.80 97.50 2115 ---- ---- ---- ---- 94.30 -1.80 96.10 2120 ---- ---- ---- ---- 93.00 -1.80 94.80 2125 ---- ---- ---- ---- 91.70 -1.70 93.40 2130 ---- ---- ---- ---- 90.50 -1.70 92.20 2135 ---- ---- ---- ---- 89.20 -1.70 90.90 2140 ---- ---- ---- ---- 88.00 -1.70 89.70 2145 ---- ---- ---- ---- 86.80 -1.60 88.40 2150 ---- ---- ---- ---- 85.60 -1.60 87.20 2155 ---- ---- ---- ---- 84.50 -1.60 86.10 2160 ---- ---- ---- ---- 83.30 -1.60 84.90 2165 ---- ---- ---- ---- 82.20 -1.60 83.80 2170 ---- ---- ---- ---- 81.10 -1.60 82.70 2175 ---- ---- ---- ---- 80.10 -1.50 81.60 2180 ---- ---- ---- ---- 79.00 -1.50 80.50 2185 ---- ---- ---- ---- 78.00 -1.50 79.50 2190 ---- ---- ---- ---- 77.00 -1.50 78.50 2195 ---- ---- ---- ---- 76.00 -1.50 77.50 2200 ---- ---- ---- ---- 75.00 -1.50 76.50 2205 ---- ---- ---- ---- 74.00 -1.50 75.50 2210 ---- ---- ---- ---- 73.10 -1.40 74.50 2215 ---- ---- ---- ---- 72.20 -1.40 73.60 2220 ---- ---- ---- ---- 71.30 -1.40 72.70 2225 ---- ---- ---- ---- 70.40 -1.40 71.80 2230 ---- ---- ---- ---- 69.50 -1.40 70.90 2235 ---- ---- ---- ---- 68.70 -1.30 70.00 2240 ---- ---- ---- ---- 67.80 -1.40 69.20 2245 ---- ---- ---- ---- 67.00 -1.30 68.30 2250 ---- ---- ---- ---- 66.20 -1.30 67.50 2255 ---- ---- ---- ---- 65.40 -1.30 66.70 2260 ---- ---- ---- ---- 64.60 -1.30 65.90 2265 ---- ---- ---- ---- 63.80 -1.30 65.10 2270 ---- ---- ---- ---- 63.00 -1.30 64.30 2275 ---- ---- ---- ---- 62.30 -1.30 63.60 2280 ---- ---- ---- ---- 61.60 -1.20 62.80 2290 ---- ---- ---- ---- 60.10 -1.30 61.40 2300 ---- ---- ---- ---- 58.70 -1.20 59.90 2310 ---- ---- ---- ---- 57.40 -1.20 58.60 2320 ---- ---- ---- ---- 56.10 -1.20 57.30 2325 ---- ---- ---- ---- 55.50 -1.10 56.60 2330 ---- ---- ---- ---- 54.80 -1.20 56.00 2340 ---- ---- ---- ---- 53.60 -1.10 54.70 2350 ---- ---- ---- ---- 52.40 -1.10 53.50 2360 ---- ---- ---- ---- 51.30 -1.10 52.40 2370 ---- ---- ---- ---- 50.20 -1.10 51.30 2375 ---- ---- ---- ---- 49.70 -1.00 50.70 2400 ---- ---- ---- ---- 47.10 -1.00 48.10 2425 ---- ---- ---- ---- 44.70 -1.00 45.70 2450 ---- ---- ---- ---- 42.50 -.90 43.40 2475 ---- ---- ---- ---- 40.50 -.80 41.30 2500 ---- ---- ---- ---- 38.60 -.80 39.40 2525 ---- ---- ---- ---- 36.80 -.80 37.60 2550 ---- ---- ---- ---- 35.20 -.80 36.00 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 991.10 -4.00 995.10 1025 ---- ---- ---- ---- 966.10 -4.00 970.10 1050 ---- ---- ---- ---- 941.10 -4.00 945.10 1075 ---- ---- ---- ---- 916.10 -4.00 920.10 1090 ---- ---- ---- ---- 901.10 -4.00 905.10 1100 ---- ---- ---- ---- 891.10 -4.00 895.10 1110 ---- ---- ---- ---- 881.10 -4.00 885.10 1120 ---- ---- ---- ---- 871.10 -4.00 875.10 1125 ---- ---- ---- ---- 866.10 -4.00 870.10 1130 ---- ---- ---- ---- 861.10 -4.00 865.10 1140 ---- ---- ---- ---- 851.10 -4.00 855.10 1150 ---- ---- ---- ---- 841.10 -4.00 845.10 1160 ---- ---- ---- ---- 831.10 -4.00 835.10 1170 ---- ---- ---- ---- 821.10 -4.00 825.10 1175 ---- ---- ---- ---- 816.10 -4.00 820.10 1180 ---- ---- ---- ---- 811.10 -4.00 815.10 1190 ---- ---- ---- ---- 801.10 -4.00 805.10 1195 ---- ---- ---- ---- 796.10 -4.00 800.10 1200 ---- ---- ---- ---- 791.10 -4.00 795.10 1205 ---- ---- ---- ---- 786.10 -4.00 790.10 1210 ---- ---- ---- ---- 781.10 -4.00 785.10 1215 ---- ---- ---- ---- 776.10 -4.00 780.10 1220 ---- ---- ---- ---- 771.10 -4.00 775.10 1225 ---- ---- ---- ---- 766.10 -4.00 770.10 1230 ---- ---- ---- ---- 761.10 -4.00 765.10 1235 ---- ---- ---- ---- 756.10 -4.00 760.10 1240 ---- ---- ---- ---- 751.10 -4.00 755.10 1245 ---- ---- ---- ---- 746.10 -4.00 750.10 1250 ---- ---- ---- ---- 741.10 -4.00 745.10 1255 ---- ---- ---- ---- 736.10 -4.00 740.10 1260 ---- ---- ---- ---- 731.10 -4.00 735.10 1265 ---- ---- ---- ---- 726.10 -4.00 730.10 1270 ---- ---- ---- ---- 721.10 -4.00 725.10 1275 ---- ---- ---- ---- 716.10 -4.00 720.10 1280 ---- ---- ---- ---- 711.10 -4.00 715.10 1285 ---- ---- ---- ---- 706.10 -4.00 710.10 1290 ---- ---- ---- ---- 701.10 -4.00 705.10 1295 ---- ---- ---- ---- 696.10 -4.00 700.10 1300 ---- ---- ---- ---- 691.10 -4.00 695.10 1305 ---- ---- ---- ---- 686.10 -4.00 690.10 1310 ---- ---- ---- ---- 681.10 -4.00 685.10 1315 ---- ---- ---- ---- 676.10 -4.00 680.10 1320 ---- ---- ---- ---- 671.10 -4.00 675.10 1325 ---- ---- ---- ---- 666.10 -4.00 670.10 1330 ---- ---- ---- ---- 661.10 -4.00 665.10 1335 ---- ---- ---- ---- 656.10 -4.00 660.10 1340 ---- ---- ---- ---- 651.10 -4.00 655.10 1345 ---- ---- ---- ---- 646.10 -4.00 650.10 1350 ---- ---- ---- ---- 641.10 -4.00 645.10 1355 ---- ---- ---- ---- 636.10 -4.00 640.10 1360 ---- ---- ---- ---- 631.10 -4.00 635.10 1365 ---- ---- ---- ---- 626.10 -4.00 630.10 1370 ---- ---- ---- ---- 621.10 -4.00 625.10 1375 ---- ---- ---- ---- 616.10 -4.00 620.10 1380 ---- ---- ---- ---- 611.10 -4.00 615.10 1385 ---- ---- ---- ---- 606.20 -3.90 610.10 1390 ---- ---- ---- ---- 601.20 -4.00 605.20 1395 ---- ---- ---- ---- 596.30 -3.90 600.20 1400 ---- ---- ---- ---- 591.30 -4.00 595.30 1405 ---- ---- ---- ---- 586.40 -4.00 590.40 1410 ---- ---- ---- ---- 581.50 -4.00 585.50 1415 ---- ---- ---- ---- 576.70 -3.90 580.60 1420 ---- ---- ---- ---- 571.80 -3.90 575.70 1425 ---- ---- ---- ---- 566.90 -4.00 570.90 1430 ---- ---- ---- ---- 562.10 -3.90 566.00 1435 ---- ---- ---- ---- 557.30 -3.90 561.20 1440 ---- ---- ---- ---- 552.50 -3.90 556.40 1445 ---- ---- ---- ---- 547.70 -3.90 551.60 1450 ---- ---- ---- ---- 542.90 -3.90 546.80 1455 ---- ---- ---- ---- 538.10 -3.90 542.00 1460 ---- ---- ---- ---- 533.40 -3.80 537.20 1465 ---- ---- ---- ---- 528.60 -3.90 532.50 1470 ---- ---- ---- ---- 523.90 -3.80 527.70 1475 ---- ---- ---- ---- 519.20 -3.80 523.00 1480 ---- ---- ---- ---- 514.50 -3.80 518.30 1485 ---- ---- ---- ---- 509.80 -3.80 513.60 1490 ---- ---- ---- ---- 505.10 -3.80 508.90 1495 ---- ---- ---- ---- 500.50 -3.80 504.30 1500 ---- ---- ---- ---- 495.80 -3.80 499.60 1505 ---- ---- ---- ---- 491.20 -3.80 495.00 1510 ---- ---- ---- ---- 486.60 -3.80 490.40 1515 ---- ---- ---- ---- 482.00 -3.70 485.70 1520 ---- ---- ---- ---- 477.40 -3.70 481.10 1525 ---- ---- ---- ---- 472.80 -3.80 476.60 1530 ---- ---- ---- ---- 468.20 -3.80 472.00 1535 ---- ---- ---- ---- 463.70 -3.70 467.40 1540 ---- ---- ---- ---- 459.20 -3.70 462.90 1545 ---- ---- ---- ---- 454.60 -3.80 458.40 1550 ---- ---- ---- ---- 450.10 -3.80 453.90 1555 ---- ---- ---- ---- 445.70 -3.70 449.40 1560 ---- ---- ---- ---- 441.20 -3.70 444.90 1565 ---- ---- ---- ---- 436.70 -3.70 440.40 1570 ---- ---- ---- ---- 432.30 -3.70 436.00 1575 ---- ---- ---- ---- 427.80 -3.70 431.50 1580 ---- ---- ---- ---- 423.40 -3.70 427.10 1585 ---- ---- ---- ---- 419.00 -3.70 422.70 1590 ---- ---- ---- ---- 414.60 -3.70 418.30 1595 ---- ---- ---- ---- 410.30 -3.60 413.90 1600 ---- ---- ---- ---- 405.90 -3.60 409.50 1605 ---- ---- ---- ---- 401.60 -3.60 405.20 1610 ---- ---- ---- ---- 397.20 -3.60 400.80 1615 ---- ---- ---- ---- 392.90 -3.60 396.50 1620 ---- ---- ---- ---- 388.60 -3.60 392.20 1625 ---- ---- ---- ---- 384.40 -3.50 387.90 1630 ---- ---- ---- ---- 380.10 -3.50 383.60 1635 ---- ---- ---- ---- 375.80 -3.60 379.40 1640 ---- ---- ---- ---- 371.60 -3.50 375.10 1645 ---- ---- ---- ---- 367.40 -3.50 370.90 1650 ---- ---- ---- ---- 363.20 -3.50 366.70 1655 ---- ---- ---- ---- 359.00 -3.50 362.50 1660 ---- ---- ---- ---- 354.80 -3.50 358.30 1665 ---- ---- ---- ---- 350.70 -3.40 354.10 1670 ---- ---- ---- ---- 346.50 -3.50 350.00 1675 ---- ---- ---- ---- 342.40 -3.50 345.90 1680 ---- ---- ---- ---- 338.30 -3.50 341.80 1685 ---- ---- ---- ---- 334.30 -3.40 337.70 1690 ---- ---- ---- ---- 330.20 -3.40 333.60 1695 ---- ---- ---- ---- 326.20 -3.30 329.50 1700 ---- ---- ---- ---- 322.10 -3.40 325.50 1705 ---- ---- ---- ---- 318.20 -3.30 321.50 1710 ---- ---- ---- ---- 314.20 -3.30 317.50 1715 ---- ---- ---- ---- 310.20 -3.30 313.50 1720 ---- ---- ---- ---- 306.30 -3.30 309.60 1725 ---- ---- ---- ---- 302.40 -3.30 305.70 1730 ---- ---- ---- ---- 298.50 -3.30 301.80 1735 ---- ---- ---- ---- 294.60 -3.30 297.90 1740 ---- ---- ---- ---- 290.80 -3.20 294.00 1745 ---- ---- ---- ---- 287.00 -3.20 290.20 1750 ---- ---- ---- ---- 283.20 -3.20 286.40 1755 ---- ---- ---- ---- 279.40 -3.20 282.60 1760 ---- ---- ---- ---- 275.70 -3.20 278.90 1765 ---- ---- ---- ---- 272.00 -3.20 275.20 1770 ---- ---- ---- ---- 268.30 -3.20 271.50 1775 ---- ---- ---- ---- 264.70 -3.10 267.80 1780 ---- ---- ---- ---- 261.10 -3.10 264.20 1785 ---- ---- ---- ---- 257.50 -3.10 260.60 1790 ---- ---- ---- ---- 253.90 -3.10 257.00 1795 ---- ---- ---- ---- 250.40 -3.10 253.50 1800 ---- ---- ---- ---- 246.90 -3.00 249.90 1805 ---- ---- ---- ---- 243.50 -3.00 246.50 1810 ---- ---- ---- ---- 240.00 -3.00 243.00 1815 ---- ---- ---- ---- 236.60 -3.00 239.60 1820 ---- ---- ---- ---- 233.30 -2.90 236.20 1825 ---- ---- ---- ---- 230.00 -2.90 232.90 1830 ---- ---- ---- ---- 226.70 -2.90 229.60 1835 ---- ---- ---- ---- 223.40 -2.90 226.30 1840 ---- ---- ---- ---- 220.20 -2.90 223.10 1845 ---- ---- ---- ---- 217.00 -2.90 219.90 1850 ---- ---- ---- ---- 213.90 -2.80 216.70 400 1855 ---- ---- ---- ---- 210.80 -2.80 213.60 1860 ---- ---- ---- ---- 207.70 -2.80 210.50 1865 ---- ---- ---- ---- 204.70 -2.80 207.50 1870 ---- ---- ---- ---- 201.70 -2.80 204.50 1875 ---- ---- ---- ---- 198.80 -2.70 201.50 1880 ---- ---- ---- ---- 195.90 -2.70 198.60 75 1885 ---- ---- ---- ---- 193.00 -2.70 195.70 1890 ---- ---- ---- ---- 190.20 -2.60 192.80 1895 ---- ---- ---- ---- 187.40 -2.60 190.00 1900 ---- ---- ---- ---- 184.60 -2.60 187.20 1905 ---- ---- ---- ---- 181.90 -2.60 184.50 1910 ---- ---- ---- ---- 179.20 -2.60 181.80 1915 ---- ---- ---- ---- 176.50 -2.60 179.10 1920 ---- ---- ---- ---- 173.90 -2.60 176.50 1925 ---- ---- ---- ---- 171.40 -2.50 173.90 1930 ---- ---- ---- ---- 168.80 -2.50 171.30 1935 ---- ---- ---- ---- 166.30 -2.50 168.80 1940 ---- ---- ---- ---- 163.90 -2.40 166.30 1945 ---- ---- ---- ---- 161.40 -2.50 163.90 1950 ---- ---- ---- ---- 159.00 -2.50 161.50 1955 ---- ---- ---- ---- 156.70 -2.40 159.10 1960 ---- ---- ---- ---- 154.40 -2.40 156.80 1965 ---- ---- ---- ---- 152.10 -2.40 154.50 1970 ---- ---- ---- ---- 149.80 -2.40 152.20 100 1975 ---- ---- ---- ---- 147.60 -2.40 150.00 1980 ---- ---- ---- ---- 145.50 -2.30 147.80 1985 ---- ---- ---- ---- 143.30 -2.30 145.60 1990 ---- ---- ---- ---- 141.20 -2.30 143.50 1995 ---- ---- ---- ---- 139.10 -2.30 141.40 2000 ---- ---- ---- ---- 137.10 -2.20 139.30 130 2005 ---- ---- ---- ---- 135.10 -2.20 137.30 2010 ---- ---- ---- ---- 133.10 -2.20 135.30 2015 ---- ---- ---- ---- 131.20 -2.20 133.40 2020 ---- ---- ---- ---- 129.30 -2.10 131.40 2025 ---- ---- ---- ---- 127.40 -2.10 129.50 2030 ---- ---- ---- ---- 125.60 -2.10 127.70 2035 ---- ---- ---- ---- 123.80 -2.10 125.90 2040 ---- ---- ---- ---- 122.00 -2.10 124.10 50 2045 ---- ---- ---- ---- 120.30 -2.00 122.30 2050 ---- ---- ---- ---- 118.60 -2.00 120.60 2055 ---- ---- ---- ---- 116.90 -2.00 118.90 2060 ---- ---- ---- ---- 115.20 -2.00 117.20 2065 ---- ---- ---- ---- 113.60 -2.00 115.60 2070 ---- ---- ---- ---- 112.00 -2.00 114.00 2075 ---- ---- ---- ---- 110.50 -1.90 112.40 2080 ---- ---- ---- ---- 108.90 -1.90 110.80 2085 ---- ---- ---- ---- 107.40 -1.90 109.30 2090 ---- ---- ---- ---- 105.90 -1.90 107.80 2095 ---- ---- ---- ---- 104.50 -1.80 106.30 2100 ---- ---- ---- ---- 103.10 -1.80 104.90 2105 ---- ---- ---- ---- 101.70 -1.80 103.50 2110 ---- ---- ---- ---- 100.30 -1.80 102.10 2115 ---- ---- ---- ---- 98.90 -1.80 100.70 2120 ---- ---- ---- ---- 97.60 -1.80 99.40 2125 ---- ---- ---- ---- 96.30 -1.80 98.10 2130 ---- ---- ---- ---- 95.10 -1.70 96.80 2135 ---- ---- ---- ---- 93.80 -1.70 95.50 2140 ---- ---- ---- ---- 92.60 -1.70 94.30 2145 ---- ---- ---- ---- 91.40 -1.60 93.00 2150 ---- ---- ---- ---- 90.20 -1.60 91.80 5 2155 ---- ---- ---- ---- 89.00 -1.70 90.70 2160 ---- ---- ---- ---- 87.90 -1.60 89.50 2165 ---- ---- ---- ---- 86.80 -1.60 88.40 2170 ---- ---- ---- ---- 85.70 -1.60 87.30 2175 ---- ---- ---- ---- 84.60 -1.60 86.20 2180 ---- ---- ---- ---- 83.60 -1.50 85.10 2185 ---- ---- ---- ---- 82.50 -1.60 84.10 2190 ---- ---- ---- ---- 81.50 -1.50 83.00 2195 ---- ---- ---- ---- 80.50 -1.50 82.00 2200 ---- ---- ---- ---- 79.50 -1.50 81.00 500 2205 ---- ---- ---- ---- 78.60 -1.50 80.10 2210 ---- ---- ---- ---- 77.60 -1.50 79.10 2215 ---- ---- ---- ---- 76.70 -1.50 78.20 2220 ---- ---- ---- ---- 75.80 -1.40 77.20 2225 ---- ---- ---- ---- 74.90 -1.40 76.30 2230 ---- ---- ---- ---- 74.00 -1.40 75.40 2235 ---- ---- ---- ---- 73.20 -1.40 74.60 2240 ---- ---- ---- ---- 72.30 -1.40 73.70 2245 ---- ---- ---- ---- 71.50 -1.40 72.90 2250 ---- ---- ---- ---- 70.70 -1.30 72.00 5 2255 ---- ---- ---- ---- 69.90 -1.30 71.20 2260 ---- ---- ---- ---- 69.10 -1.30 70.40 2265 ---- ---- ---- ---- 68.30 -1.30 69.60 2270 ---- ---- ---- ---- 67.60 -1.30 68.90 2275 ---- ---- ---- ---- 66.80 -1.30 68.10 2280 ---- ---- ---- ---- 66.10 -1.30 67.40 2285 ---- ---- ---- ---- 65.40 -1.20 66.60 2290 ---- ---- ---- ---- 64.70 -1.20 65.90 2295 ---- ---- ---- ---- 64.00 -1.20 65.20 2300 ---- ---- ---- ---- 63.30 -1.20 64.50 10 10 2305 ---- ---- ---- ---- 62.60 -1.20 63.80 2310 ---- ---- ---- ---- 61.90 -1.20 63.10 2315 ---- ---- ---- ---- 61.30 -1.20 62.50 2320 ---- ---- ---- ---- 60.60 -1.20 61.80 2325 ---- ---- ---- ---- 60.00 -1.20 61.20 2330 ---- ---- ---- ---- 59.40 -1.20 60.60 2335 ---- ---- ---- ---- 58.80 -1.10 59.90 2340 ---- ---- ---- ---- 58.20 -1.10 59.30 2345 ---- ---- ---- ---- 57.60 -1.10 58.70 2350 ---- ---- ---- ---- 57.00 -1.10 58.10 2355 ---- ---- ---- ---- 56.40 -1.10 57.50 2360 ---- ---- ---- ---- 55.90 -1.10 57.00 2370 ---- ---- ---- ---- 54.80 -1.00 55.80 2375 ---- ---- ---- ---- 54.20 -1.10 55.30 2380 ---- ---- ---- ---- 53.70 -1.10 54.80 2390 ---- ---- ---- ---- 52.60 -1.10 53.70 2400 ---- ---- ---- ---- 51.60 -1.10 52.70 22 22 2410 ---- ---- ---- ---- 50.70 -1.00 51.70 2420 ---- ---- ---- ---- 49.70 -1.00 50.70 2425 ---- ---- ---- ---- 49.20 -1.00 50.20 2430 ---- ---- ---- ---- 48.80 -1.00 49.80 2440 ---- ---- ---- ---- 47.90 -1.00 48.90 2450 ---- ---- ---- ---- 47.00 -1.00 48.00 2460 ---- ---- ---- ---- 46.20 -.90 47.10 2475 ---- ---- ---- ---- 45.00 -.90 45.90 2500 ---- ---- ---- ---- 43.10 -.90 44.00 2525 ---- ---- ---- ---- 41.30 -.90 42.20 2550 ---- ---- ---- ---- 39.70 -.80 40.50 2575 ---- ---- ---- ---- 38.10 -.80 38.90 2600 ---- ---- ---- ---- 36.70 -.80 37.50 2625 ---- ---- ---- ---- 35.40 -.70 36.10 2650 ---- ---- ---- ---- 34.10 -.70 34.80 900 ---- ---- ---- ---- 1091.10 -4.00 1095.10 925 ---- ---- ---- ---- 1066.10 -4.00 1070.10 950 ---- ---- ---- ---- 1041.10 -4.00 1045.10 975 ---- ---- ---- ---- 1016.10 -4.00 1020.10 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 730.80 -4.00 734.80 1300 ---- ---- ---- ---- 705.80 -4.00 709.80 1325 ---- ---- ---- ---- 680.80 -4.00 684.80 1350 ---- ---- ---- ---- 655.80 -4.00 659.80 1375 ---- ---- ---- ---- 630.80 -4.00 634.80 1400 ---- ---- ---- ---- 606.00 -4.00 610.00 1425 ---- ---- ---- ---- 581.60 -3.90 585.50 1450 ---- ---- ---- ---- 557.50 -3.90 561.40 1470 ---- ---- ---- ---- 538.60 -3.80 542.40 1475 ---- ---- ---- ---- 533.80 -3.90 537.70 1480 ---- ---- ---- ---- 529.10 -3.90 533.00 1490 ---- ---- ---- ---- 519.80 -3.80 523.60 1500 ---- ---- ---- ---- 510.50 -3.80 514.30 1510 ---- ---- ---- ---- 501.30 -3.80 505.10 1520 ---- ---- ---- ---- 492.10 -3.80 495.90 1525 ---- ---- ---- ---- 487.50 -3.80 491.30 1530 ---- ---- ---- ---- 483.00 -3.70 486.70 1540 ---- ---- ---- ---- 473.90 -3.70 477.60 1550 ---- ---- ---- ---- 464.90 -3.70 468.60 1560 ---- ---- ---- ---- 455.90 -3.70 459.60 1565 ---- ---- ---- ---- 451.50 -3.70 455.20 1570 ---- ---- ---- ---- 447.00 -3.70 450.70 1575 ---- ---- ---- ---- 442.60 -3.70 446.30 1580 ---- ---- ---- ---- 438.20 -3.70 441.90 1585 ---- ---- ---- ---- 433.80 -3.70 437.50 1590 ---- ---- ---- ---- 429.40 -3.70 433.10 1595 ---- ---- ---- ---- 425.10 -3.60 428.70 1600 ---- ---- ---- ---- 420.70 -3.60 424.30 1605 ---- ---- ---- ---- 416.40 -3.60 420.00 1610 ---- ---- ---- ---- 412.10 -3.60 415.70 1615 ---- ---- ---- ---- 407.70 -3.60 411.30 1620 ---- ---- ---- ---- 403.50 -3.50 407.00 1625 ---- ---- ---- ---- 399.20 -3.60 402.80 1630 ---- ---- ---- ---- 394.90 -3.60 398.50 1635 ---- ---- ---- ---- 390.70 -3.50 394.20 1640 ---- ---- ---- ---- 386.40 -3.60 390.00 1645 ---- ---- ---- ---- 382.20 -3.60 385.80 1650 ---- ---- ---- ---- 378.00 -3.50 381.50 1655 ---- ---- ---- ---- 373.90 -3.50 377.40 1660 ---- ---- ---- ---- 369.70 -3.50 373.20 1665 ---- ---- ---- ---- 365.50 -3.50 369.00 1670 ---- ---- ---- ---- 361.40 -3.50 364.90 1675 ---- ---- ---- ---- 357.30 -3.40 360.70 1680 ---- ---- ---- ---- 353.20 -3.40 356.60 1685 ---- ---- ---- ---- 349.10 -3.40 352.50 1690 ---- ---- ---- ---- 345.10 -3.40 348.50 1695 ---- ---- ---- ---- 341.00 -3.40 344.40 1700 ---- ---- ---- ---- 337.00 -3.40 340.40 1705 ---- ---- ---- ---- 333.00 -3.40 336.40 1710 ---- ---- ---- ---- 329.00 -3.40 332.40 1715 ---- ---- ---- ---- 325.00 -3.40 328.40 1720 ---- ---- ---- ---- 321.10 -3.30 324.40 1725 ---- ---- ---- ---- 317.20 -3.30 320.50 1730 ---- ---- ---- ---- 313.30 -3.30 316.60 1735 ---- ---- ---- ---- 309.40 -3.30 312.70 1740 ---- ---- ---- ---- 305.50 -3.30 308.80 1745 ---- ---- ---- ---- 301.70 -3.30 305.00 1750 ---- ---- ---- ---- 297.90 -3.20 301.10 1755 ---- ---- ---- ---- 294.10 -3.20 297.30 1760 ---- ---- ---- ---- 290.40 -3.20 293.60 1765 ---- ---- ---- ---- 286.60 -3.20 289.80 1770 ---- ---- ---- ---- 282.90 -3.20 286.10 1775 ---- ---- ---- ---- 279.30 -3.10 282.40 1780 ---- ---- ---- ---- 275.60 -3.10 278.70 1785 ---- ---- ---- ---- 272.00 -3.10 275.10 1790 ---- ---- ---- ---- 268.40 -3.10 271.50 1795 ---- ---- ---- ---- 264.80 -3.10 267.90 1800 ---- ---- ---- ---- 261.30 -3.10 264.40 1805 ---- ---- ---- ---- 257.80 -3.00 260.80 1810 ---- ---- ---- ---- 254.30 -3.00 257.30 1815 ---- ---- ---- ---- 250.90 -3.00 253.90 1820 ---- ---- ---- ---- 247.50 -3.00 250.50 1825 ---- ---- ---- ---- 244.10 -3.00 247.10 1830 ---- ---- ---- ---- 240.70 -3.00 243.70 1835 ---- ---- ---- ---- 237.40 -3.00 240.40 1840 ---- ---- ---- ---- 234.20 -2.90 237.10 1845 ---- ---- ---- ---- 230.90 -2.90 233.80 1850 ---- ---- ---- ---- 227.70 -2.90 230.60 1855 ---- ---- ---- ---- 224.60 -2.80 227.40 1860 ---- ---- ---- ---- 221.40 -2.90 224.30 1865 ---- ---- ---- ---- 218.30 -2.90 221.20 1870 ---- ---- ---- ---- 215.30 -2.80 218.10 1875 ---- ---- ---- ---- 212.30 -2.80 215.10 1880 ---- ---- ---- ---- 209.30 -2.70 212.00 1885 ---- ---- ---- ---- 206.30 -2.80 209.10 1890 ---- ---- ---- ---- 203.40 -2.80 206.20 1895 ---- ---- ---- ---- 200.60 -2.70 203.30 1900 ---- ---- ---- ---- 197.70 -2.70 200.40 1905 ---- ---- ---- ---- 194.90 -2.70 197.60 1910 ---- ---- ---- ---- 192.20 -2.60 194.80 1915 ---- ---- ---- ---- 189.40 -2.70 192.10 1920 ---- ---- ---- ---- 186.70 -2.60 189.30 1925 ---- ---- ---- ---- 184.10 -2.60 186.70 1930 ---- ---- ---- ---- 181.50 -2.50 184.00 1935 ---- ---- ---- ---- 178.90 -2.50 181.40 1940 ---- ---- ---- ---- 176.40 -2.50 178.90 1945 ---- ---- ---- ---- 173.80 -2.50 176.30 1950 ---- ---- ---- ---- 171.40 -2.50 173.90 1955 ---- ---- ---- ---- 168.90 -2.50 171.40 1960 ---- ---- ---- ---- 166.50 -2.50 169.00 1965 ---- ---- ---- ---- 164.20 -2.40 166.60 1970 ---- ---- ---- ---- 161.90 -2.40 164.30 1975 ---- ---- ---- ---- 159.60 -2.30 161.90 1980 ---- ---- ---- ---- 157.30 -2.40 159.70 1985 ---- ---- ---- ---- 155.10 -2.30 157.40 1990 ---- ---- ---- ---- 152.90 -2.30 155.20 1995 ---- ---- ---- ---- 150.80 -2.30 153.10 2000 ---- ---- ---- ---- 148.60 -2.30 150.90 2005 ---- ---- ---- ---- 146.60 -2.20 148.80 2010 ---- ---- ---- ---- 144.50 -2.20 146.70 2015 ---- ---- ---- ---- 142.50 -2.20 144.70 2020 ---- ---- ---- ---- 140.50 -2.20 142.70 2025 ---- ---- ---- ---- 138.60 -2.10 140.70 2030 ---- ---- ---- ---- 136.70 -2.10 138.80 2035 ---- ---- ---- ---- 134.80 -2.10 136.90 2040 ---- ---- ---- ---- 132.90 -2.10 135.00 2045 ---- ---- ---- ---- 131.10 -2.10 133.20 2050 ---- ---- ---- ---- 129.30 -2.10 131.40 2055 ---- ---- ---- ---- 127.60 -2.00 129.60 2060 ---- ---- ---- ---- 125.80 -2.10 127.90 2065 ---- ---- ---- ---- 124.20 -2.00 126.20 2070 ---- ---- ---- ---- 122.50 -2.00 124.50 2075 ---- ---- ---- ---- 120.90 -1.90 122.80 2080 ---- ---- ---- ---- 119.30 -1.90 121.20 2085 ---- ---- ---- ---- 117.70 -1.90 119.60 2090 ---- ---- ---- ---- 116.10 -2.00 118.10 2095 ---- ---- ---- ---- 114.60 -1.90 116.50 2100 ---- ---- ---- ---- 113.10 -1.90 115.00 2105 ---- ---- ---- ---- 111.70 -1.80 113.50 2110 ---- ---- ---- ---- 110.20 -1.90 112.10 2115 ---- ---- ---- ---- 108.80 -1.90 110.70 2120 ---- ---- ---- ---- 107.40 -1.90 109.30 2125 ---- ---- ---- ---- 106.10 -1.80 107.90 2130 ---- ---- ---- ---- 104.70 -1.80 106.50 2135 ---- ---- ---- ---- 103.40 -1.80 105.20 2140 ---- ---- ---- ---- 102.10 -1.80 103.90 2145 ---- ---- ---- ---- 100.90 -1.70 102.60 2150 ---- ---- ---- ---- 99.60 -1.70 101.30 2155 ---- ---- ---- ---- 98.40 -1.70 100.10 2160 ---- ---- ---- ---- 97.20 -1.70 98.90 2165 ---- ---- ---- ---- 96.00 -1.70 97.70 2170 ---- ---- ---- ---- 94.90 -1.60 96.50 2175 ---- ---- ---- ---- 93.70 -1.70 95.40 2180 ---- ---- ---- ---- 92.60 -1.70 94.30 2185 ---- ---- ---- ---- 91.50 -1.60 93.10 2190 ---- ---- ---- ---- 90.50 -1.60 92.10 2195 ---- ---- ---- ---- 89.40 -1.60 91.00 2200 ---- ---- ---- ---- 88.40 -1.50 89.90 2205 ---- ---- ---- ---- 87.30 -1.60 88.90 2210 ---- ---- ---- ---- 86.30 -1.60 87.90 2215 ---- ---- ---- ---- 85.30 -1.60 86.90 2220 ---- ---- ---- ---- 84.40 -1.50 85.90 2225 ---- ---- ---- ---- 83.40 -1.50 84.90 2230 ---- ---- ---- ---- 82.50 -1.50 84.00 2235 ---- ---- ---- ---- 81.50 -1.50 83.00 2240 ---- ---- ---- ---- 80.60 -1.50 82.10 2245 ---- ---- ---- ---- 79.70 -1.50 81.20 2250 ---- ---- ---- ---- 78.90 -1.40 80.30 2255 ---- ---- ---- ---- 78.00 -1.40 79.40 2260 ---- ---- ---- ---- 77.10 -1.40 78.50 2265 ---- ---- ---- ---- 76.30 -1.40 77.70 2270 ---- ---- ---- ---- 75.50 -1.40 76.90 2275 ---- ---- ---- ---- 74.70 -1.30 76.00 2280 ---- ---- ---- ---- 73.90 -1.30 75.20 2285 ---- ---- ---- ---- 73.10 -1.30 74.40 2290 ---- ---- ---- ---- 72.30 -1.30 73.60 2300 ---- ---- ---- ---- 70.80 -1.30 72.10 2310 ---- ---- ---- ---- 69.30 -1.30 70.60 2320 ---- ---- ---- ---- 67.90 -1.30 69.20 2325 ---- ---- ---- ---- 67.20 -1.20 68.40 2330 ---- ---- ---- ---- 66.50 -1.20 67.70 2340 ---- ---- ---- ---- 65.20 -1.20 66.40 2350 ---- ---- ---- ---- 63.90 -1.20 65.10 2360 ---- ---- ---- ---- 62.60 -1.20 63.80 2370 ---- ---- ---- ---- 61.40 -1.20 62.60 2375 ---- ---- ---- ---- 60.80 -1.10 61.90 2380 ---- ---- ---- ---- 60.20 -1.20 61.40 2400 ---- ---- ---- ---- 57.90 -1.20 59.10 2425 ---- ---- ---- ---- 55.30 -1.10 56.40 2450 ---- ---- ---- ---- 52.80 -1.10 53.90 2475 ---- ---- ---- ---- 50.60 -.90 51.50 2500 ---- ---- ---- ---- 48.40 -1.00 49.40 2525 ---- ---- ---- ---- 46.40 -.90 47.30 2550 ---- ---- ---- ---- 44.60 -.90 45.50 2575 ---- ---- ---- ---- 42.90 -.80 43.70 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 606.40 -3.90 610.30 1425 ---- ---- ---- ---- 582.20 -3.90 586.10 1450 ---- ---- ---- ---- 558.30 -3.90 562.20 1475 ---- ---- ---- ---- 534.80 -3.90 538.70 1500 ---- ---- ---- ---- 511.70 -3.80 515.50 1525 ---- ---- ---- ---- 488.90 -3.70 492.60 1550 ---- ---- ---- ---- 466.40 -3.70 470.10 1575 ---- ---- ---- ---- 444.30 -3.70 448.00 1580 ---- ---- ---- ---- 440.00 -3.60 443.60 1590 ---- ---- ---- ---- 431.20 -3.70 434.90 1600 ---- ---- ---- ---- 422.60 -3.60 426.20 1610 ---- ---- ---- ---- 414.00 -3.60 417.60 1620 ---- ---- ---- ---- 405.50 -3.60 409.10 1625 ---- ---- ---- ---- 401.30 -3.50 404.80 1630 ---- ---- ---- ---- 397.00 -3.60 400.60 1640 ---- ---- ---- ---- 388.60 -3.60 392.20 1650 ---- ---- ---- ---- 380.30 -3.50 383.80 1660 ---- ---- ---- ---- 372.00 -3.50 375.50 1670 ---- ---- ---- ---- 363.80 -3.50 367.30 1675 ---- ---- ---- ---- 359.70 -3.50 363.20 1680 ---- ---- ---- ---- 355.70 -3.40 359.10 1685 ---- ---- ---- ---- 351.70 -3.40 355.10 1690 ---- ---- ---- ---- 347.60 -3.40 351.00 1695 ---- ---- ---- ---- 343.60 -3.40 347.00 1700 ---- ---- ---- ---- 339.70 -3.30 343.00 1705 ---- ---- ---- ---- 335.70 -3.30 339.00 1710 ---- ---- ---- ---- 331.70 -3.40 335.10 1715 ---- ---- ---- ---- 327.80 -3.40 331.20 1720 ---- ---- ---- ---- 323.90 -3.30 327.20 1725 ---- ---- ---- ---- 320.10 -3.20 323.30 1730 ---- ---- ---- ---- 316.20 -3.30 319.50 1735 ---- ---- ---- ---- 312.40 -3.20 315.60 1740 ---- ---- ---- ---- 308.60 -3.20 311.80 1745 ---- ---- ---- ---- 304.80 -3.20 308.00 1750 ---- ---- ---- ---- 301.00 -3.20 304.20 1755 ---- ---- ---- ---- 297.30 -3.20 300.50 1760 ---- ---- ---- ---- 293.60 -3.10 296.70 1765 ---- ---- ---- ---- 289.90 -3.10 293.00 1770 ---- ---- ---- ---- 286.20 -3.20 289.40 1775 ---- ---- ---- ---- 282.60 -3.10 285.70 1780 ---- ---- ---- ---- 279.00 -3.10 282.10 1785 ---- ---- ---- ---- 275.40 -3.10 278.50 1790 ---- ---- ---- ---- 271.80 -3.10 274.90 1795 ---- ---- ---- ---- 268.30 -3.10 271.40 1800 ---- ---- ---- ---- 264.80 -3.10 267.90 1805 ---- ---- ---- ---- 261.40 -3.00 264.40 1810 ---- ---- ---- ---- 257.90 -3.10 261.00 1815 ---- ---- ---- ---- 254.50 -3.00 257.50 1820 ---- ---- ---- ---- 251.20 -3.00 254.20 1825 ---- ---- ---- ---- 247.80 -3.00 250.80 1830 ---- ---- ---- ---- 244.50 -3.00 247.50 1835 ---- ---- ---- ---- 241.30 -2.90 244.20 1840 ---- ---- ---- ---- 238.00 -3.00 241.00 1845 ---- ---- ---- ---- 234.80 -2.90 237.70 1850 ---- ---- ---- ---- 231.70 -2.90 234.60 1855 ---- ---- ---- ---- 228.60 -2.80 231.40 1860 ---- ---- ---- ---- 225.50 -2.80 228.30 1865 ---- ---- ---- ---- 222.40 -2.80 225.20 1870 ---- ---- ---- ---- 219.40 -2.80 222.20 1875 ---- ---- ---- ---- 216.40 -2.80 219.20 1880 ---- ---- ---- ---- 213.40 -2.80 216.20 1885 ---- ---- ---- ---- 210.50 -2.80 213.30 1890 ---- ---- ---- ---- 207.60 -2.80 210.40 1895 ---- ---- ---- ---- 204.80 -2.70 207.50 1900 ---- ---- ---- ---- 202.00 -2.70 204.70 1905 ---- ---- ---- ---- 199.20 -2.70 201.90 1910 ---- ---- ---- ---- 196.50 -2.60 199.10 1915 ---- ---- ---- ---- 193.70 -2.70 196.40 1920 ---- ---- ---- ---- 191.10 -2.60 193.70 1925 ---- ---- ---- ---- 188.40 -2.60 191.00 1930 ---- ---- ---- ---- 185.80 -2.60 188.40 1935 ---- ---- ---- ---- 183.20 -2.60 185.80 1940 ---- ---- ---- ---- 180.70 -2.50 183.20 1945 ---- ---- ---- ---- 178.20 -2.50 180.70 1950 ---- ---- ---- ---- 175.70 -2.50 178.20 1955 ---- ---- ---- ---- 173.30 -2.40 175.70 1960 ---- ---- ---- ---- 170.90 -2.40 173.30 1965 ---- ---- ---- ---- 168.50 -2.40 170.90 1970 ---- ---- ---- ---- 166.20 -2.40 168.60 1975 ---- ---- ---- ---- 163.90 -2.30 166.20 1980 ---- ---- ---- ---- 161.60 -2.30 163.90 1985 ---- ---- ---- ---- 159.30 -2.40 161.70 1990 ---- ---- ---- ---- 157.10 -2.40 159.50 1995 ---- ---- ---- ---- 155.00 -2.30 157.30 2000 ---- ---- ---- ---- 152.80 -2.30 155.10 2005 ---- ---- ---- ---- 150.70 -2.30 153.00 2010 ---- ---- ---- ---- 148.70 -2.20 150.90 2015 ---- ---- ---- ---- 146.60 -2.20 148.80 2020 ---- ---- ---- ---- 144.60 -2.20 146.80 2025 ---- ---- ---- ---- 142.70 -2.10 144.80 2030 ---- ---- ---- ---- 140.70 -2.20 142.90 2035 ---- ---- ---- ---- 138.80 -2.20 141.00 2040 ---- ---- ---- ---- 137.00 -2.10 139.10 2045 ---- ---- ---- ---- 135.10 -2.10 137.20 2050 ---- ---- ---- ---- 133.30 -2.10 135.40 2055 ---- ---- ---- ---- 131.60 -2.00 133.60 2060 ---- ---- ---- ---- 129.80 -2.10 131.90 2065 ---- ---- ---- ---- 128.10 -2.10 130.20 2070 ---- ---- ---- ---- 126.50 -2.00 128.50 2075 ---- ---- ---- ---- 124.80 -2.00 126.80 2080 ---- ---- ---- ---- 123.20 -2.00 125.20 2085 ---- ---- ---- ---- 121.70 -1.90 123.60 2090 ---- ---- ---- ---- 120.10 -2.00 122.10 2095 ---- ---- ---- ---- 118.60 -1.90 120.50 2100 ---- ---- ---- ---- 117.10 -1.90 119.00 2105 ---- ---- ---- ---- 115.70 -1.80 117.50 2110 ---- ---- ---- ---- 114.20 -1.90 116.10 2115 ---- ---- ---- ---- 112.80 -1.90 114.70 2120 ---- ---- ---- ---- 111.50 -1.80 113.30 2125 ---- ---- ---- ---- 110.10 -1.80 111.90 2130 ---- ---- ---- ---- 108.80 -1.80 110.60 2135 ---- ---- ---- ---- 107.50 -1.80 109.30 2140 ---- ---- ---- ---- 106.20 -1.80 108.00 2145 ---- ---- ---- ---- 105.00 -1.70 106.70 2150 ---- ---- ---- ---- 103.70 -1.80 105.50 2155 ---- ---- ---- ---- 102.50 -1.80 104.30 2160 ---- ---- ---- ---- 101.40 -1.70 103.10 2165 ---- ---- ---- ---- 100.20 -1.70 101.90 2170 ---- ---- ---- ---- 99.10 -1.60 100.70 2175 ---- ---- ---- ---- 97.90 -1.70 99.60 2180 ---- ---- ---- ---- 96.90 -1.60 98.50 2185 ---- ---- ---- ---- 95.80 -1.60 97.40 2190 ---- ---- ---- ---- 94.70 -1.60 96.30 2195 ---- ---- ---- ---- 93.70 -1.60 95.30 2200 ---- ---- ---- ---- 92.70 -1.50 94.20 2205 ---- ---- ---- ---- 91.60 -1.60 93.20 2210 ---- ---- ---- ---- 90.70 -1.50 92.20 2215 ---- ---- ---- ---- 89.70 -1.50 91.20 2220 ---- ---- ---- ---- 88.70 -1.60 90.30 2225 ---- ---- ---- ---- 87.80 -1.50 89.30 2230 ---- ---- ---- ---- 86.90 -1.50 88.40 2235 ---- ---- ---- ---- 85.90 -1.50 87.40 2240 ---- ---- ---- ---- 85.00 -1.50 86.50 2245 ---- ---- ---- ---- 84.20 -1.40 85.60 2250 ---- ---- ---- ---- 83.30 -1.50 84.80 2255 ---- ---- ---- ---- 82.40 -1.50 83.90 2260 ---- ---- ---- ---- 81.60 -1.40 83.00 2265 ---- ---- ---- ---- 80.80 -1.40 82.20 2270 ---- ---- ---- ---- 79.90 -1.40 81.30 2275 ---- ---- ---- ---- 79.10 -1.40 80.50 2280 ---- ---- ---- ---- 78.30 -1.40 79.70 2285 ---- ---- ---- ---- 77.50 -1.40 78.90 2290 ---- ---- ---- ---- 76.80 -1.30 78.10 2300 ---- ---- ---- ---- 75.20 -1.40 76.60 2310 ---- ---- ---- ---- 73.80 -1.30 75.10 2320 ---- ---- ---- ---- 72.30 -1.30 73.60 2325 ---- ---- ---- ---- 71.60 -1.30 72.90 2330 ---- ---- ---- ---- 71.00 -1.20 72.20 2340 ---- ---- ---- ---- 69.60 -1.30 70.90 2350 ---- ---- ---- ---- 68.30 -1.20 69.50 2360 ---- ---- ---- ---- 67.00 -1.20 68.20 2370 ---- ---- ---- ---- 65.80 -1.20 67.00 2375 ---- ---- ---- ---- 65.20 -1.20 66.40 2380 ---- ---- ---- ---- 64.60 -1.20 65.80 2400 ---- ---- ---- ---- 62.30 -1.10 63.40 2425 ---- ---- ---- ---- 59.60 -1.10 60.70 2450 ---- ---- ---- ---- 57.10 -1.10 58.20 2475 ---- ---- ---- ---- 54.80 -1.00 55.80 2500 ---- ---- ---- ---- 52.60 -1.00 53.60 2525 ---- ---- ---- ---- 50.50 -1.00 51.50 2550 ---- ---- ---- ---- 48.60 -1.00 49.60 2575 ---- ---- ---- ---- 46.90 -.80 47.70 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 553.10 -3.80 556.90 1500 ---- ---- ---- ---- 529.90 -3.80 533.70 1525 ---- ---- ---- ---- 507.10 -3.80 510.90 1550 ---- ---- ---- ---- 484.60 -3.80 488.40 1575 ---- ---- ---- ---- 462.50 -3.70 466.20 1600 ---- ---- ---- ---- 440.70 -3.60 444.30 1625 ---- ---- ---- ---- 419.30 -3.60 422.90 1650 ---- ---- ---- ---- 398.20 -3.60 401.80 1660 ---- ---- ---- ---- 389.90 -3.50 393.40 1670 ---- ---- ---- ---- 381.70 -3.40 385.10 1675 ---- ---- ---- ---- 377.60 -3.40 381.00 1680 ---- ---- ---- ---- 373.50 -3.40 376.90 1690 ---- ---- ---- ---- 365.40 -3.40 368.80 1700 ---- ---- ---- ---- 357.40 -3.40 360.80 1710 ---- ---- ---- ---- 349.40 -3.40 352.80 1720 ---- ---- ---- ---- 341.50 -3.40 344.90 1725 ---- ---- ---- ---- 337.60 -3.30 340.90 1730 ---- ---- ---- ---- 333.70 -3.30 337.00 1740 ---- ---- ---- ---- 326.00 -3.30 329.30 1750 ---- ---- ---- ---- 318.40 -3.20 321.60 1760 ---- ---- ---- ---- 310.90 -3.20 314.10 1765 ---- ---- ---- ---- 307.10 -3.20 310.30 1770 ---- ---- ---- ---- 303.40 -3.20 306.60 1775 ---- ---- ---- ---- 299.70 -3.20 302.90 1780 ---- ---- ---- ---- 296.10 -3.20 299.30 1785 ---- ---- ---- ---- 292.50 -3.10 295.60 1790 ---- ---- ---- ---- 288.90 -3.10 292.00 1795 ---- ---- ---- ---- 285.30 -3.10 288.40 1800 ---- ---- ---- ---- 281.70 -3.10 284.80 1805 ---- ---- ---- ---- 278.20 -3.10 281.30 1810 ---- ---- ---- ---- 274.70 -3.10 277.80 1815 ---- ---- ---- ---- 271.30 -3.00 274.30 1820 ---- ---- ---- ---- 267.80 -3.10 270.90 1825 ---- ---- ---- ---- 264.40 -3.10 267.50 1830 ---- ---- ---- ---- 261.10 -3.00 264.10 1835 ---- ---- ---- ---- 257.70 -3.00 260.70 1840 ---- ---- ---- ---- 254.40 -3.00 257.40 1845 ---- ---- ---- ---- 251.10 -3.00 254.10 1850 ---- ---- ---- ---- 247.90 -2.90 250.80 1855 ---- ---- ---- ---- 244.70 -2.90 247.60 1860 ---- ---- ---- ---- 241.50 -2.90 244.40 1865 ---- ---- ---- ---- 238.40 -2.80 241.20 1870 ---- ---- ---- ---- 235.20 -2.90 238.10 1875 ---- ---- ---- ---- 232.20 -2.80 235.00 1880 ---- ---- ---- ---- 229.10 -2.80 231.90 1885 ---- ---- ---- ---- 226.10 -2.80 228.90 1890 ---- ---- ---- ---- 223.10 -2.80 225.90 1895 ---- ---- ---- ---- 220.20 -2.80 223.00 1900 ---- ---- ---- ---- 217.30 -2.70 220.00 1905 ---- ---- ---- ---- 214.40 -2.70 217.10 1910 ---- ---- ---- ---- 211.60 -2.70 214.30 1915 ---- ---- ---- ---- 208.80 -2.70 211.50 1920 ---- ---- ---- ---- 206.00 -2.70 208.70 1925 ---- ---- ---- ---- 203.30 -2.60 205.90 1930 ---- ---- ---- ---- 200.60 -2.60 203.20 1935 ---- ---- ---- ---- 197.90 -2.60 200.50 1940 ---- ---- ---- ---- 195.30 -2.60 197.90 1945 ---- ---- ---- ---- 192.70 -2.60 195.30 1950 ---- ---- ---- ---- 190.10 -2.60 192.70 1955 ---- ---- ---- ---- 187.60 -2.50 190.10 1960 ---- ---- ---- ---- 185.10 -2.50 187.60 1965 ---- ---- ---- ---- 182.60 -2.50 185.10 1970 ---- ---- ---- ---- 180.20 -2.50 182.70 1975 ---- ---- ---- ---- 177.80 -2.50 180.30 1980 ---- ---- ---- ---- 175.50 -2.40 177.90 1985 ---- ---- ---- ---- 173.20 -2.40 175.60 1990 ---- ---- ---- ---- 170.90 -2.40 173.30 1995 ---- ---- ---- ---- 168.60 -2.40 171.00 2000 ---- ---- ---- ---- 166.40 -2.30 168.70 2005 ---- ---- ---- ---- 164.20 -2.30 166.50 2010 ---- ---- ---- ---- 162.00 -2.40 164.40 2015 ---- ---- ---- ---- 159.90 -2.30 162.20 2020 ---- ---- ---- ---- 157.80 -2.30 160.10 2025 ---- ---- ---- ---- 155.80 -2.20 158.00 2030 ---- ---- ---- ---- 153.80 -2.20 156.00 2035 ---- ---- ---- ---- 151.80 -2.20 154.00 2040 ---- ---- ---- ---- 149.80 -2.20 152.00 2045 ---- ---- ---- ---- 147.90 -2.20 150.10 2050 ---- ---- ---- ---- 146.00 -2.10 148.10 2055 ---- ---- ---- ---- 144.10 -2.20 146.30 2060 ---- ---- ---- ---- 142.30 -2.10 144.40 2065 ---- ---- ---- ---- 140.50 -2.10 142.60 2070 ---- ---- ---- ---- 138.70 -2.10 140.80 2075 ---- ---- ---- ---- 137.00 -2.00 139.00 2080 ---- ---- ---- ---- 135.30 -2.00 137.30 2085 ---- ---- ---- ---- 133.60 -2.00 135.60 2090 ---- ---- ---- ---- 131.90 -2.00 133.90 2095 ---- ---- ---- ---- 130.30 -2.00 132.30 2100 ---- ---- ---- ---- 128.70 -2.00 130.70 2105 ---- ---- ---- ---- 127.10 -2.00 129.10 2110 ---- ---- ---- ---- 125.60 -2.00 127.60 2115 ---- ---- ---- ---- 124.10 -1.90 126.00 2120 ---- ---- ---- ---- 122.60 -1.90 124.50 2125 ---- ---- ---- ---- 121.10 -1.90 123.00 2130 ---- ---- ---- ---- 119.70 -1.90 121.60 2135 ---- ---- ---- ---- 118.30 -1.90 120.20 2140 ---- ---- ---- ---- 116.90 -1.90 118.80 2145 ---- ---- ---- ---- 115.60 -1.80 117.40 2150 ---- ---- ---- ---- 114.20 -1.80 116.00 2155 ---- ---- ---- ---- 112.90 -1.80 114.70 2160 ---- ---- ---- ---- 111.60 -1.80 113.40 2165 ---- ---- ---- ---- 110.40 -1.70 112.10 2170 ---- ---- ---- ---- 109.10 -1.80 110.90 2175 ---- ---- ---- ---- 107.90 -1.70 109.60 2180 ---- ---- ---- ---- 106.70 -1.70 108.40 2185 ---- ---- ---- ---- 105.50 -1.70 107.20 2190 ---- ---- ---- ---- 104.40 -1.70 106.10 2195 ---- ---- ---- ---- 103.20 -1.70 104.90 2200 ---- ---- ---- ---- 102.10 -1.70 103.80 2205 ---- ---- ---- ---- 101.00 -1.70 102.70 2210 ---- ---- ---- ---- 99.90 -1.70 101.60 2215 ---- ---- ---- ---- 98.90 -1.60 100.50 2220 ---- ---- ---- ---- 97.80 -1.60 99.40 2225 ---- ---- ---- ---- 96.80 -1.60 98.40 2230 ---- ---- ---- ---- 95.80 -1.60 97.40 2235 ---- ---- ---- ---- 94.80 -1.60 96.40 2240 ---- ---- ---- ---- 93.80 -1.60 95.40 2245 ---- ---- ---- ---- 92.80 -1.60 94.40 2250 ---- ---- ---- ---- 91.90 -1.50 93.40 2255 ---- ---- ---- ---- 91.00 -1.50 92.50 2260 ---- ---- ---- ---- 90.00 -1.60 91.60 2265 ---- ---- ---- ---- 89.10 -1.50 90.60 2270 ---- ---- ---- ---- 88.20 -1.50 89.70 2275 ---- ---- ---- ---- 87.40 -1.40 88.80 2280 ---- ---- ---- ---- 86.50 -1.50 88.00 2285 ---- ---- ---- ---- 85.70 -1.40 87.10 2290 ---- ---- ---- ---- 84.80 -1.50 86.30 2295 ---- ---- ---- ---- 84.00 -1.40 85.40 2300 ---- ---- ---- ---- 83.20 -1.40 84.60 2310 ---- ---- ---- ---- 81.60 -1.40 83.00 2320 ---- ---- ---- ---- 80.10 -1.30 81.40 2325 ---- ---- ---- ---- 79.30 -1.40 80.70 2330 ---- ---- ---- ---- 78.60 -1.30 79.90 2340 ---- ---- ---- ---- 77.10 -1.40 78.50 2350 ---- ---- ---- ---- 75.70 -1.40 77.10 2360 ---- ---- ---- ---- 74.40 -1.30 75.70 2370 ---- ---- ---- ---- 73.10 -1.20 74.30 2375 ---- ---- ---- ---- 72.40 -1.30 73.70 2380 ---- ---- ---- ---- 71.80 -1.20 73.00 2390 ---- ---- ---- ---- 70.60 -1.20 71.80 2400 ---- ---- ---- ---- 69.30 -1.30 70.60 2425 ---- ---- ---- ---- 66.50 -1.10 67.60 2450 ---- ---- ---- ---- 63.80 -1.10 64.90 2475 ---- ---- ---- ---- 61.30 -1.10 62.40 2500 ---- ---- ---- ---- 59.00 -1.00 60.00 2525 ---- ---- ---- ---- 56.80 -1.00 57.80 2550 ---- ---- ---- ---- 54.80 -1.00 55.80 2575 ---- ---- ---- ---- 52.90 -.90 53.80 2600 ---- ---- ---- ---- 51.10 -.90 52.00 OG OCT24 Gold Option CALL 1550 ---- ---- ---- ---- 484.30 -3.80 488.10 1575 ---- ---- ---- ---- 462.50 -3.70 466.20 1600 ---- ---- ---- ---- 441.10 -3.60 444.70 1625 ---- ---- ---- ---- 420.10 -3.60 423.70 1650 ---- ---- ---- ---- 399.50 -3.60 403.10 1675 ---- ---- ---- ---- 379.40 -3.50 382.90 1700 ---- ---- ---- ---- 359.80 -3.40 363.20 1725 ---- ---- ---- ---- 340.60 -3.30 343.90 1730 ---- ---- ---- ---- 336.80 -3.30 340.10 1740 ---- ---- ---- ---- 329.30 -3.30 332.60 1750 ---- ---- ---- ---- 321.90 -3.20 325.10 1760 ---- ---- ---- ---- 314.50 -3.30 317.80 1770 ---- ---- ---- ---- 307.30 -3.20 310.50 1775 ---- ---- ---- ---- 303.70 -3.10 306.80 1780 ---- ---- ---- ---- 300.10 -3.10 303.20 1790 ---- ---- ---- ---- 293.00 -3.10 296.10 1800 ---- ---- ---- ---- 286.00 -3.10 289.10 1810 ---- ---- ---- ---- 279.10 -3.00 282.10 1820 ---- ---- ---- ---- 272.20 -3.00 275.20 1825 ---- ---- ---- ---- 268.80 -3.10 271.90 1830 ---- ---- ---- ---- 265.50 -3.00 268.50 1835 ---- ---- ---- ---- 262.20 -2.90 265.10 1840 ---- ---- ---- ---- 258.90 -2.90 261.80 1845 ---- ---- ---- ---- 255.60 -2.90 258.50 1850 ---- ---- ---- ---- 252.40 -2.90 255.30 1855 ---- ---- ---- ---- 249.10 -2.90 252.00 1860 ---- ---- ---- ---- 245.90 -2.90 248.80 1865 ---- ---- ---- ---- 242.80 -2.80 245.60 1870 ---- ---- ---- ---- 239.60 -2.90 242.50 1875 ---- ---- ---- ---- 236.50 -2.90 239.40 1880 ---- ---- ---- ---- 233.50 -2.80 236.30 1885 ---- ---- ---- ---- 230.40 -2.80 233.20 1890 ---- ---- ---- ---- 227.40 -2.80 230.20 1895 ---- ---- ---- ---- 224.40 -2.80 227.20 1900 ---- ---- ---- ---- 221.50 -2.70 224.20 1905 ---- ---- ---- ---- 218.50 -2.80 221.30 1910 ---- ---- ---- ---- 215.60 -2.70 218.30 1915 ---- ---- ---- ---- 212.80 -2.70 215.50 1920 ---- ---- ---- ---- 210.00 -2.60 212.60 1925 ---- ---- ---- ---- 207.20 -2.60 209.80 1930 ---- ---- ---- ---- 204.40 -2.60 207.00 1935 ---- ---- ---- ---- 201.70 -2.60 204.30 1940 ---- ---- ---- ---- 199.00 -2.60 201.60 1945 ---- ---- ---- ---- 196.30 -2.60 198.90 1950 ---- ---- ---- ---- 193.70 -2.60 196.30 1955 ---- ---- ---- ---- 191.20 -2.50 193.70 1960 ---- ---- ---- ---- 188.60 -2.50 191.10 1965 ---- ---- ---- ---- 186.10 -2.50 188.60 1970 ---- ---- ---- ---- 183.60 -2.50 186.10 1975 ---- ---- ---- ---- 181.20 -2.40 183.60 1980 ---- ---- ---- ---- 178.80 -2.40 181.20 1985 ---- ---- ---- ---- 176.40 -2.40 178.80 1990 ---- ---- ---- ---- 174.10 -2.40 176.50 1995 ---- ---- ---- ---- 171.80 -2.40 174.20 2000 ---- ---- ---- ---- 169.50 -2.40 171.90 2005 ---- ---- ---- ---- 167.30 -2.40 169.70 2010 ---- ---- ---- ---- 165.10 -2.40 167.50 2015 ---- ---- ---- ---- 163.00 -2.30 165.30 2020 ---- ---- ---- ---- 160.90 -2.30 163.20 2025 ---- ---- ---- ---- 158.80 -2.30 161.10 2030 ---- ---- ---- ---- 156.80 -2.20 159.00 2035 ---- ---- ---- ---- 154.70 -2.30 157.00 2040 ---- ---- ---- ---- 152.80 -2.20 155.00 2045 ---- ---- ---- ---- 150.80 -2.20 153.00 2050 ---- ---- ---- ---- 148.90 -2.20 151.10 2055 ---- ---- ---- ---- 147.10 -2.10 149.20 2060 ---- ---- ---- ---- 145.20 -2.20 147.40 2065 ---- ---- ---- ---- 143.40 -2.20 145.60 2070 ---- ---- ---- ---- 141.70 -2.10 143.80 2075 ---- ---- ---- ---- 139.90 -2.10 142.00 2080 ---- ---- ---- ---- 138.20 -2.10 140.30 2085 ---- ---- ---- ---- 136.60 -2.00 138.60 2090 ---- ---- ---- ---- 134.90 -2.10 137.00 2095 ---- ---- ---- ---- 133.30 -2.00 135.30 2100 ---- ---- ---- ---- 131.70 -2.00 133.70 2105 ---- ---- ---- ---- 130.20 -2.00 132.20 2110 ---- ---- ---- ---- 128.70 -1.90 130.60 2115 ---- ---- ---- ---- 127.20 -1.90 129.10 2120 ---- ---- ---- ---- 125.70 -2.00 127.70 2125 ---- ---- ---- ---- 124.30 -1.90 126.20 2130 ---- ---- ---- ---- 122.90 -1.90 124.80 2135 ---- ---- ---- ---- 121.50 -1.90 123.40 2140 ---- ---- ---- ---- 120.20 -1.80 122.00 2145 ---- ---- ---- ---- 118.80 -1.90 120.70 2150 ---- ---- ---- ---- 117.50 -1.90 119.40 2155 ---- ---- ---- ---- 116.30 -1.80 118.10 2160 ---- ---- ---- ---- 115.00 -1.80 116.80 2165 ---- ---- ---- ---- 113.80 -1.80 115.60 2170 ---- ---- ---- ---- 112.60 -1.80 114.40 2175 ---- ---- ---- ---- 111.40 -1.70 113.10 2180 ---- ---- ---- ---- 110.20 -1.80 112.00 2185 ---- ---- ---- ---- 109.10 -1.70 110.80 2190 ---- ---- ---- ---- 107.90 -1.80 109.70 2195 ---- ---- ---- ---- 106.80 -1.70 108.50 2200 ---- ---- ---- ---- 105.80 -1.60 107.40 2205 ---- ---- ---- ---- 104.70 -1.70 106.40 2210 ---- ---- ---- ---- 103.60 -1.70 105.30 2215 ---- ---- ---- ---- 102.60 -1.60 104.20 2220 ---- ---- ---- ---- 101.60 -1.60 103.20 2225 ---- ---- ---- ---- 100.60 -1.60 102.20 2230 ---- ---- ---- ---- 99.60 -1.60 101.20 2235 ---- ---- ---- ---- 98.60 -1.60 100.20 2240 ---- ---- ---- ---- 97.70 -1.50 99.20 2245 ---- ---- ---- ---- 96.70 -1.60 98.30 2250 ---- ---- ---- ---- 95.80 -1.60 97.40 2255 ---- ---- ---- ---- 94.90 -1.50 96.40 2260 ---- ---- ---- ---- 94.00 -1.50 95.50 2265 ---- ---- ---- ---- 93.10 -1.50 94.60 2270 ---- ---- ---- ---- 92.20 -1.50 93.70 2275 ---- ---- ---- ---- 91.30 -1.50 92.80 2280 ---- ---- ---- ---- 90.50 -1.50 92.00 2285 ---- ---- ---- ---- 89.60 -1.50 91.10 2290 ---- ---- ---- ---- 88.80 -1.50 90.30 2300 ---- ---- ---- ---- 87.20 -1.40 88.60 2310 ---- ---- ---- ---- 85.60 -1.40 87.00 2320 ---- ---- ---- ---- 84.00 -1.40 85.40 2325 ---- ---- ---- ---- 83.30 -1.30 84.60 2330 ---- ---- ---- ---- 82.50 -1.40 83.90 2340 ---- ---- ---- ---- 81.00 -1.40 82.40 2350 ---- ---- ---- ---- 79.60 -1.40 81.00 2360 ---- ---- ---- ---- 78.20 -1.30 79.50 2370 ---- ---- ---- ---- 76.90 -1.30 78.20 2375 ---- ---- ---- ---- 76.20 -1.30 77.50 2380 ---- ---- ---- ---- 75.60 -1.20 76.80 2400 ---- ---- ---- ---- 73.00 -1.30 74.30 2425 ---- ---- ---- ---- 70.10 -1.20 71.30 2450 ---- ---- ---- ---- 67.30 -1.20 68.50 2475 ---- ---- ---- ---- 64.70 -1.10 65.80 2500 ---- ---- ---- ---- 62.30 -1.10 63.40 2525 ---- ---- ---- ---- 60.00 -1.10 61.10 2550 ---- ---- ---- ---- 57.90 -1.00 58.90 2575 ---- ---- ---- ---- 55.90 -1.00 56.90 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1033.90 -4.00 1037.90 1025 ---- ---- ---- ---- 1008.90 -4.00 1012.90 1050 ---- ---- ---- ---- 983.90 -4.00 987.90 1075 ---- ---- ---- ---- 958.90 -4.00 962.90 1100 ---- ---- ---- ---- 933.90 -4.00 937.90 1125 ---- ---- ---- ---- 908.90 -4.00 912.90 1130 ---- ---- ---- ---- 903.90 -4.00 907.90 1140 ---- ---- ---- ---- 893.90 -4.00 897.90 1150 ---- ---- ---- ---- 883.90 -4.00 887.90 1160 ---- ---- ---- ---- 873.90 -4.00 877.90 1170 ---- ---- ---- ---- 863.90 -4.00 867.90 1175 ---- ---- ---- ---- 858.90 -4.00 862.90 1180 ---- ---- ---- ---- 853.90 -4.00 857.90 1190 ---- ---- ---- ---- 843.90 -4.00 847.90 1200 ---- ---- ---- ---- 833.90 -4.00 837.90 1210 ---- ---- ---- ---- 823.90 -4.00 827.90 1220 ---- ---- ---- ---- 813.90 -4.00 817.90 1225 ---- ---- ---- ---- 808.90 -4.00 812.90 1230 ---- ---- ---- ---- 803.90 -4.00 807.90 1235 ---- ---- ---- ---- 798.90 -4.00 802.90 1240 ---- ---- ---- ---- 793.90 -4.00 797.90 1245 ---- ---- ---- ---- 788.90 -4.00 792.90 1250 ---- ---- ---- ---- 783.90 -4.00 787.90 1255 ---- ---- ---- ---- 778.90 -4.00 782.90 1260 ---- ---- ---- ---- 773.90 -4.00 777.90 1265 ---- ---- ---- ---- 768.90 -4.00 772.90 1270 ---- ---- ---- ---- 763.90 -4.00 767.90 1275 ---- ---- ---- ---- 758.90 -4.00 762.90 1280 ---- ---- ---- ---- 753.90 -4.00 757.90 1285 ---- ---- ---- ---- 748.90 -4.00 752.90 1290 ---- ---- ---- ---- 743.90 -4.00 747.90 1295 ---- ---- ---- ---- 738.90 -4.00 742.90 1300 ---- ---- ---- ---- 733.90 -4.00 737.90 1305 ---- ---- ---- ---- 728.90 -4.00 732.90 1310 ---- ---- ---- ---- 723.90 -4.00 727.90 1315 ---- ---- ---- ---- 718.90 -4.00 722.90 1320 ---- ---- ---- ---- 713.90 -4.00 717.90 1325 ---- ---- ---- ---- 708.90 -4.00 712.90 1330 ---- ---- ---- ---- 703.90 -4.00 707.90 1335 ---- ---- ---- ---- 699.00 -3.90 702.90 1340 ---- ---- ---- ---- 694.00 -4.00 698.00 1345 ---- ---- ---- ---- 689.10 -3.90 693.00 1350 ---- ---- ---- ---- 684.10 -4.00 688.10 1355 ---- ---- ---- ---- 679.20 -4.00 683.20 1360 ---- ---- ---- ---- 674.30 -4.00 678.30 1365 ---- ---- ---- ---- 669.40 -4.00 673.40 1370 ---- ---- ---- ---- 664.60 -3.90 668.50 1375 ---- ---- ---- ---- 659.70 -4.00 663.70 1380 ---- ---- ---- ---- 654.90 -3.90 658.80 1385 ---- ---- ---- ---- 650.00 -4.00 654.00 1390 ---- ---- ---- ---- 645.20 -4.00 649.20 1395 ---- ---- ---- ---- 640.40 -3.90 644.30 1400 ---- ---- ---- ---- 635.60 -4.00 639.60 1405 ---- ---- ---- ---- 630.80 -4.00 634.80 1410 ---- ---- ---- ---- 626.10 -3.90 630.00 1415 ---- ---- ---- ---- 621.30 -3.90 625.20 1420 ---- ---- ---- ---- 616.60 -3.90 620.50 1425 ---- ---- ---- ---- 611.90 -3.90 615.80 1430 ---- ---- ---- ---- 607.20 -3.80 611.00 1435 ---- ---- ---- ---- 602.50 -3.80 606.30 1440 ---- ---- ---- ---- 597.80 -3.90 601.70 1445 ---- ---- ---- ---- 593.10 -3.90 597.00 1450 ---- ---- ---- ---- 588.40 -3.90 592.30 1455 ---- ---- ---- ---- 583.80 -3.90 587.70 1460 ---- ---- ---- ---- 579.20 -3.80 583.00 1465 ---- ---- ---- ---- 574.50 -3.90 578.40 1470 ---- ---- ---- ---- 569.90 -3.90 573.80 1475 ---- ---- ---- ---- 565.30 -3.90 569.20 1480 ---- ---- ---- ---- 560.80 -3.80 564.60 1485 ---- ---- ---- ---- 556.20 -3.80 560.00 1490 ---- ---- ---- ---- 551.60 -3.90 555.50 1495 ---- ---- ---- ---- 547.10 -3.80 550.90 1500 ---- ---- ---- ---- 542.60 -3.80 546.40 1505 ---- ---- ---- ---- 538.10 -3.70 541.80 1510 ---- ---- ---- ---- 533.60 -3.70 537.30 1515 ---- ---- ---- ---- 529.10 -3.70 532.80 1520 ---- ---- ---- ---- 524.60 -3.80 528.40 1525 ---- ---- ---- ---- 520.10 -3.80 523.90 1530 ---- ---- ---- ---- 515.70 -3.70 519.40 1535 ---- ---- ---- ---- 511.20 -3.80 515.00 1540 ---- ---- ---- ---- 506.80 -3.80 510.60 1545 ---- ---- ---- ---- 502.40 -3.70 506.10 1550 ---- ---- ---- ---- 498.00 -3.70 501.70 1555 ---- ---- ---- ---- 493.60 -3.80 497.40 1560 ---- ---- ---- ---- 489.30 -3.70 493.00 1565 ---- ---- ---- ---- 484.90 -3.70 488.60 1570 ---- ---- ---- ---- 480.60 -3.70 484.30 1575 ---- ---- ---- ---- 476.30 -3.60 479.90 1580 ---- ---- ---- ---- 472.00 -3.60 475.60 1585 ---- ---- ---- ---- 467.70 -3.60 471.30 1590 ---- ---- ---- ---- 463.40 -3.60 467.00 1595 ---- ---- ---- ---- 459.10 -3.60 462.70 1600 ---- ---- ---- ---- 454.90 -3.60 458.50 1605 ---- ---- ---- ---- 450.60 -3.60 454.20 1610 ---- ---- ---- ---- 446.40 -3.60 450.00 1615 ---- ---- ---- ---- 442.20 -3.60 445.80 1620 ---- ---- ---- ---- 438.00 -3.60 441.60 1625 ---- ---- ---- ---- 433.80 -3.60 437.40 1630 ---- ---- ---- ---- 429.60 -3.60 433.20 1635 ---- ---- ---- ---- 425.50 -3.50 429.00 1640 ---- ---- ---- ---- 421.30 -3.60 424.90 1645 ---- ---- ---- ---- 417.20 -3.60 420.80 1650 ---- ---- ---- ---- 413.10 -3.50 416.60 1655 ---- ---- ---- ---- 409.00 -3.50 412.50 1660 ---- ---- ---- ---- 404.90 -3.50 408.40 1665 ---- ---- ---- ---- 400.90 -3.50 404.40 1670 ---- ---- ---- ---- 396.80 -3.50 400.30 1675 ---- ---- ---- ---- 392.80 -3.50 396.30 1680 ---- ---- ---- ---- 388.80 -3.40 392.20 1685 ---- ---- ---- ---- 384.80 -3.40 388.20 1690 ---- ---- ---- ---- 380.80 -3.40 384.20 1695 ---- ---- ---- ---- 376.90 -3.40 380.30 1700 ---- ---- ---- ---- 372.90 -3.40 376.30 1705 ---- ---- ---- ---- 369.00 -3.40 372.40 1710 ---- ---- ---- ---- 365.10 -3.30 368.40 1715 ---- ---- ---- ---- 361.20 -3.30 364.50 1720 ---- ---- ---- ---- 357.30 -3.30 360.60 1725 ---- ---- ---- ---- 353.40 -3.40 356.80 1730 ---- ---- ---- ---- 349.60 -3.30 352.90 1735 ---- ---- ---- ---- 345.80 -3.30 349.10 1740 ---- ---- ---- ---- 342.00 -3.30 345.30 1745 ---- ---- ---- ---- 338.20 -3.30 341.50 1750 ---- ---- ---- ---- 334.40 -3.30 337.70 1755 ---- ---- ---- ---- 330.70 -3.20 333.90 1760 ---- ---- ---- ---- 327.00 -3.20 330.20 1765 ---- ---- ---- ---- 323.30 -3.20 326.50 1770 ---- ---- ---- ---- 319.60 -3.20 322.80 1775 ---- ---- ---- ---- 315.90 -3.20 319.10 1780 ---- ---- ---- ---- 312.30 -3.20 315.50 1785 ---- ---- ---- ---- 308.70 -3.20 311.90 1790 ---- ---- ---- ---- 305.10 -3.20 308.30 1795 ---- ---- ---- ---- 301.50 -3.20 304.70 1800 ---- ---- ---- ---- 298.00 -3.10 301.10 1805 ---- ---- ---- ---- 294.50 -3.10 297.60 1810 ---- ---- ---- ---- 291.00 -3.10 294.10 1815 ---- ---- ---- ---- 287.60 -3.00 290.60 1820 ---- ---- ---- ---- 284.10 -3.10 287.20 1825 ---- ---- ---- ---- 280.70 -3.00 283.70 1830 ---- ---- ---- ---- 277.30 -3.00 280.30 1835 ---- ---- ---- ---- 274.00 -3.00 277.00 1840 ---- ---- ---- ---- 270.60 -3.00 273.60 1845 ---- ---- ---- ---- 267.30 -3.00 270.30 1850 ---- ---- ---- ---- 264.10 -2.90 267.00 1855 ---- ---- ---- ---- 260.80 -3.00 263.80 1860 ---- ---- ---- ---- 257.60 -2.90 260.50 1865 ---- ---- ---- ---- 254.40 -2.90 257.30 1870 ---- ---- ---- ---- 251.30 -2.90 254.20 1875 ---- ---- ---- ---- 248.20 -2.80 251.00 1880 ---- ---- ---- ---- 245.10 -2.80 247.90 1885 ---- ---- ---- ---- 242.00 -2.90 244.90 1890 ---- ---- ---- ---- 239.00 -2.80 241.80 1895 ---- ---- ---- ---- 236.00 -2.80 238.80 1900 ---- ---- ---- ---- 233.00 -2.80 235.80 1905 ---- ---- ---- ---- 230.10 -2.80 232.90 1910 ---- ---- ---- ---- 227.20 -2.80 230.00 1915 ---- ---- ---- ---- 224.40 -2.70 227.10 1920 ---- ---- ---- ---- 221.50 -2.70 224.20 1925 ---- ---- ---- ---- 218.80 -2.60 221.40 1930 ---- ---- ---- ---- 216.00 -2.70 218.70 1935 ---- ---- ---- ---- 213.30 -2.60 215.90 1940 ---- ---- ---- ---- 210.60 -2.60 213.20 1945 ---- ---- ---- ---- 207.90 -2.70 210.60 1950 ---- ---- ---- ---- 205.30 -2.60 207.90 1955 ---- ---- ---- ---- 202.80 -2.50 205.30 1960 ---- ---- ---- ---- 200.20 -2.60 202.80 1965 ---- ---- ---- ---- 197.70 -2.50 200.20 1970 ---- ---- ---- ---- 195.20 -2.60 197.80 1975 ---- ---- ---- ---- 192.80 -2.50 195.30 1980 ---- ---- ---- ---- 190.40 -2.50 192.90 1985 ---- ---- ---- ---- 188.10 -2.40 190.50 1990 ---- ---- ---- ---- 185.70 -2.50 188.20 1995 ---- ---- ---- ---- 183.50 -2.40 185.90 2000 ---- ---- ---- ---- 181.20 -2.40 183.60 2005 ---- ---- ---- ---- 179.00 -2.40 181.40 2010 ---- ---- ---- ---- 176.80 -2.40 179.20 2015 ---- ---- ---- ---- 174.70 -2.30 177.00 2020 ---- ---- ---- ---- 172.60 -2.30 174.90 2025 ---- ---- ---- ---- 170.50 -2.30 172.80 2030 ---- ---- ---- ---- 168.50 -2.30 170.80 2035 ---- ---- ---- ---- 166.50 -2.20 168.70 2040 ---- ---- ---- ---- 164.50 -2.30 166.80 2045 ---- ---- ---- ---- 162.60 -2.20 164.80 2050 ---- ---- ---- ---- 160.60 -2.30 162.90 2055 ---- ---- ---- ---- 158.80 -2.20 161.00 2060 ---- ---- ---- ---- 156.90 -2.20 159.10 2065 ---- ---- ---- ---- 155.10 -2.20 157.30 2070 ---- ---- ---- ---- 153.30 -2.20 155.50 2075 ---- ---- ---- ---- 151.60 -2.10 153.70 2080 ---- ---- ---- ---- 149.90 -2.10 152.00 2085 ---- ---- ---- ---- 148.20 -2.10 150.30 2090 ---- ---- ---- ---- 146.50 -2.10 148.60 2095 ---- ---- ---- ---- 144.90 -2.10 147.00 2100 ---- ---- ---- ---- 143.30 -2.00 145.30 350 2105 ---- ---- ---- ---- 141.70 -2.00 143.70 2110 ---- ---- ---- ---- 140.20 -2.00 142.20 2115 ---- ---- ---- ---- 138.60 -2.00 140.60 2120 ---- ---- ---- ---- 137.10 -2.00 139.10 2125 ---- ---- ---- ---- 135.70 -1.90 137.60 2130 ---- ---- ---- ---- 134.20 -2.00 136.20 2135 ---- ---- ---- ---- 132.80 -1.90 134.70 2140 ---- ---- ---- ---- 131.40 -1.90 133.30 2145 ---- ---- ---- ---- 130.00 -1.90 131.90 2150 ---- ---- ---- ---- 128.70 -1.90 130.60 2155 ---- ---- ---- ---- 127.40 -1.80 129.20 2160 ---- ---- ---- ---- 126.00 -1.90 127.90 2165 ---- ---- ---- ---- 124.80 -1.80 126.60 2170 ---- ---- ---- ---- 123.50 -1.80 125.30 2175 ---- ---- ---- ---- 122.30 -1.80 124.10 2180 ---- ---- ---- ---- 121.00 -1.90 122.90 2185 ---- ---- ---- ---- 119.80 -1.80 121.60 2190 ---- ---- ---- ---- 118.70 -1.70 120.40 2195 ---- ---- ---- ---- 117.50 -1.80 119.30 2200 ---- ---- ---- ---- 116.40 -1.70 118.10 2205 ---- ---- ---- ---- 115.20 -1.80 117.00 2210 ---- ---- ---- ---- 114.10 -1.80 115.90 2215 ---- ---- ---- ---- 113.00 -1.80 114.80 2220 ---- ---- ---- ---- 112.00 -1.70 113.70 2225 ---- ---- ---- ---- 110.90 -1.70 112.60 2230 ---- ---- ---- ---- 109.90 -1.70 111.60 2235 ---- ---- ---- ---- 108.90 -1.60 110.50 2240 ---- ---- ---- ---- 107.80 -1.70 109.50 2245 ---- ---- ---- ---- 106.90 -1.60 108.50 2250 ---- ---- ---- ---- 105.90 -1.60 107.50 2255 ---- ---- ---- ---- 104.90 -1.60 106.50 2260 ---- ---- ---- ---- 104.00 -1.60 105.60 2265 ---- ---- ---- ---- 103.00 -1.60 104.60 2270 ---- ---- ---- ---- 102.10 -1.60 103.70 2275 ---- ---- ---- ---- 101.20 -1.50 102.70 2280 ---- ---- ---- ---- 100.30 -1.50 101.80 2285 ---- ---- ---- ---- 99.40 -1.50 100.90 2290 ---- ---- ---- ---- 98.50 -1.50 100.00 2295 ---- ---- ---- ---- 97.60 -1.60 99.20 2300 ---- ---- ---- ---- 96.80 -1.50 98.30 2305 ---- ---- ---- ---- 95.90 -1.50 97.40 2310 ---- ---- ---- ---- 95.10 -1.50 96.60 2315 ---- ---- ---- ---- 94.30 -1.50 95.80 2320 ---- ---- ---- ---- 93.50 -1.50 95.00 2325 ---- ---- ---- ---- 92.70 -1.40 94.10 2330 ---- ---- ---- ---- 91.90 -1.40 93.30 2335 ---- ---- ---- ---- 91.10 -1.50 92.60 2340 ---- ---- ---- ---- 90.40 -1.40 91.80 2345 ---- ---- ---- ---- 89.60 -1.40 91.00 2350 ---- ---- ---- ---- 88.80 -1.50 90.30 2355 ---- ---- ---- ---- 88.10 -1.40 89.50 2360 ---- ---- ---- ---- 87.40 -1.40 88.80 2365 ---- ---- ---- ---- 86.70 -1.30 88.00 2370 ---- ---- ---- ---- 85.90 -1.40 87.30 2375 ---- ---- ---- ---- 85.20 -1.40 86.60 2380 ---- ---- ---- ---- 84.60 -1.30 85.90 2390 ---- ---- ---- ---- 83.20 -1.30 84.50 2400 ---- ---- ---- ---- 81.90 -1.30 83.20 2410 ---- ---- ---- ---- 80.60 -1.30 81.90 2420 ---- ---- ---- ---- 79.30 -1.30 80.60 2425 ---- ---- ---- ---- 78.70 -1.30 80.00 2430 ---- ---- ---- ---- 78.10 -1.30 79.40 2440 ---- ---- ---- ---- 76.90 -1.30 78.20 2450 ---- ---- ---- ---- 75.80 -1.20 77.00 2460 ---- ---- ---- ---- 74.60 -1.20 75.80 2470 ---- ---- ---- ---- 73.50 -1.20 74.70 2475 ---- ---- ---- ---- 73.00 -1.20 74.20 2500 70.00 70.00 70.00 70.00 70.40 -1.10 115 71.50 500 500 2525 ---- ---- ---- ---- 68.00 -1.10 69.10 2550 ---- ---- ---- ---- 65.70 -1.00 66.70 2575 ---- ---- ---- ---- 63.50 -1.10 64.60 2600 ---- ---- ---- ---- 61.50 -1.00 62.50 2625 ---- ---- ---- ---- 59.60 -1.00 60.60 2650 ---- ---- ---- ---- 57.80 -1.00 58.80 3000 ---- ---- ---- ---- 41.30 ---- ---- 950 ---- ---- ---- ---- 1083.90 -4.00 1087.90 975 ---- ---- ---- ---- 1058.90 -4.00 1062.90 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1044.80 -4.00 1048.80 1050 ---- ---- ---- ---- 1019.80 -4.00 1023.80 1075 ---- ---- ---- ---- 994.80 -4.00 998.80 1100 ---- ---- ---- ---- 969.80 -4.00 973.80 1125 ---- ---- ---- ---- 944.80 -4.00 948.80 1150 ---- ---- ---- ---- 919.80 -4.00 923.80 1175 ---- ---- ---- ---- 894.80 -4.00 898.80 1200 ---- ---- ---- ---- 869.80 -4.00 873.80 1220 ---- ---- ---- ---- 849.80 -4.00 853.80 1225 ---- ---- ---- ---- 844.80 -4.00 848.80 1230 ---- ---- ---- ---- 839.80 -4.00 843.80 1240 ---- ---- ---- ---- 829.80 -4.00 833.80 1250 ---- ---- ---- ---- 819.80 -4.00 823.80 1260 ---- ---- ---- ---- 809.80 -4.00 813.80 1270 ---- ---- ---- ---- 799.80 -4.00 803.80 1275 ---- ---- ---- ---- 794.80 -4.00 798.80 1280 ---- ---- ---- ---- 789.80 -4.00 793.80 1290 ---- ---- ---- ---- 779.80 -4.00 783.80 1300 ---- ---- ---- ---- 769.90 -4.00 773.90 1310 ---- ---- ---- ---- 760.00 -4.00 764.00 1315 ---- ---- ---- ---- 755.10 -4.00 759.10 1320 ---- ---- ---- ---- 750.20 -4.00 754.20 1325 ---- ---- ---- ---- 745.40 -4.00 749.40 1330 ---- ---- ---- ---- 740.50 -4.00 744.50 1335 ---- ---- ---- ---- 735.60 -4.00 739.60 1340 ---- ---- ---- ---- 730.80 -4.00 734.80 1345 ---- ---- ---- ---- 726.00 -4.00 730.00 1350 ---- ---- ---- ---- 721.20 -4.00 725.20 1355 ---- ---- ---- ---- 716.40 -4.00 720.40 1360 ---- ---- ---- ---- 711.60 -4.00 715.60 1365 ---- ---- ---- ---- 706.80 -4.00 710.80 1370 ---- ---- ---- ---- 702.10 -3.90 706.00 1375 ---- ---- ---- ---- 697.30 -4.00 701.30 1380 ---- ---- ---- ---- 692.60 -4.00 696.60 1385 ---- ---- ---- ---- 687.90 -3.90 691.80 1390 ---- ---- ---- ---- 683.20 -3.90 687.10 1395 ---- ---- ---- ---- 678.50 -3.90 682.40 1400 ---- ---- ---- ---- 673.80 -4.00 677.80 1405 ---- ---- ---- ---- 669.20 -3.90 673.10 1410 ---- ---- ---- ---- 664.50 -3.90 668.40 1415 ---- ---- ---- ---- 659.90 -3.90 663.80 1420 ---- ---- ---- ---- 655.20 -4.00 659.20 1425 ---- ---- ---- ---- 650.60 -4.00 654.60 1430 ---- ---- ---- ---- 646.00 -3.90 649.90 1435 ---- ---- ---- ---- 641.40 -4.00 645.40 1440 ---- ---- ---- ---- 636.90 -3.90 640.80 1445 ---- ---- ---- ---- 632.30 -3.90 636.20 1450 ---- ---- ---- ---- 627.80 -3.90 631.70 1455 ---- ---- ---- ---- 623.20 -3.90 627.10 1460 ---- ---- ---- ---- 618.70 -3.90 622.60 1465 ---- ---- ---- ---- 614.20 -3.90 618.10 1470 ---- ---- ---- ---- 609.70 -3.90 613.60 1475 ---- ---- ---- ---- 605.20 -3.90 609.10 1480 ---- ---- ---- ---- 600.70 -3.90 604.60 1485 ---- ---- ---- ---- 596.30 -3.80 600.10 1490 ---- ---- ---- ---- 591.80 -3.90 595.70 1495 ---- ---- ---- ---- 587.40 -3.80 591.20 1500 ---- ---- ---- ---- 583.00 -3.80 586.80 1505 ---- ---- ---- ---- 578.60 -3.80 582.40 1510 ---- ---- ---- ---- 574.20 -3.80 578.00 1515 ---- ---- ---- ---- 569.80 -3.80 573.60 1520 ---- ---- ---- ---- 565.40 -3.80 569.20 1525 ---- ---- ---- ---- 561.10 -3.70 564.80 1530 ---- ---- ---- ---- 556.70 -3.80 560.50 1535 ---- ---- ---- ---- 552.40 -3.70 556.10 1540 ---- ---- ---- ---- 548.00 -3.80 551.80 1545 ---- ---- ---- ---- 543.70 -3.80 547.50 1550 ---- ---- ---- ---- 539.40 -3.80 543.20 1555 ---- ---- ---- ---- 535.10 -3.80 538.90 1560 ---- ---- ---- ---- 530.90 -3.70 534.60 1565 ---- ---- ---- ---- 526.60 -3.70 530.30 1570 ---- ---- ---- ---- 522.30 -3.80 526.10 1575 ---- ---- ---- ---- 518.10 -3.70 521.80 1580 ---- ---- ---- ---- 513.90 -3.70 517.60 1585 ---- ---- ---- ---- 509.70 -3.70 513.40 1590 ---- ---- ---- ---- 505.50 -3.60 509.10 1595 ---- ---- ---- ---- 501.30 -3.60 504.90 1600 ---- ---- ---- ---- 497.10 -3.70 500.80 1605 ---- ---- ---- ---- 492.90 -3.70 496.60 1610 ---- ---- ---- ---- 488.80 -3.60 492.40 1615 ---- ---- ---- ---- 484.60 -3.70 488.30 1620 ---- ---- ---- ---- 480.50 -3.60 484.10 1625 ---- ---- ---- ---- 476.40 -3.60 480.00 1630 ---- ---- ---- ---- 472.30 -3.60 475.90 1635 ---- ---- ---- ---- 468.20 -3.60 471.80 1640 ---- ---- ---- ---- 464.10 -3.60 467.70 1645 ---- ---- ---- ---- 460.00 -3.60 463.60 1650 ---- ---- ---- ---- 456.00 -3.50 459.50 1655 ---- ---- ---- ---- 451.90 -3.60 455.50 1660 ---- ---- ---- ---- 447.90 -3.50 451.40 1665 ---- ---- ---- ---- 443.90 -3.50 447.40 1670 ---- ---- ---- ---- 439.80 -3.60 443.40 1675 ---- ---- ---- ---- 435.80 -3.60 439.40 1680 ---- ---- ---- ---- 431.90 -3.50 435.40 1685 ---- ---- ---- ---- 427.90 -3.50 431.40 1690 ---- ---- ---- ---- 423.90 -3.50 427.40 1695 ---- ---- ---- ---- 420.00 -3.50 423.50 1700 ---- ---- ---- ---- 416.00 -3.50 419.50 1705 ---- ---- ---- ---- 412.10 -3.50 415.60 1710 ---- ---- ---- ---- 408.20 -3.40 411.60 1715 ---- ---- ---- ---- 404.30 -3.40 407.70 1720 ---- ---- ---- ---- 400.40 -3.40 403.80 1725 ---- ---- ---- ---- 396.60 -3.40 400.00 1730 ---- ---- ---- ---- 392.70 -3.40 396.10 1735 ---- ---- ---- ---- 388.90 -3.40 392.30 1740 ---- ---- ---- ---- 385.10 -3.30 388.40 1745 ---- ---- ---- ---- 381.30 -3.30 384.60 1750 ---- ---- ---- ---- 377.50 -3.30 380.80 1755 ---- ---- ---- ---- 373.70 -3.30 377.00 1760 ---- ---- ---- ---- 369.90 -3.40 373.30 1765 ---- ---- ---- ---- 366.20 -3.30 369.50 1770 ---- ---- ---- ---- 362.50 -3.30 365.80 1775 ---- ---- ---- ---- 358.80 -3.30 362.10 1780 ---- ---- ---- ---- 355.10 -3.30 358.40 1785 ---- ---- ---- ---- 351.50 -3.20 354.70 1790 ---- ---- ---- ---- 347.80 -3.30 351.10 1795 ---- ---- ---- ---- 344.20 -3.20 347.40 1800 ---- ---- ---- ---- 340.60 -3.20 343.80 1805 ---- ---- ---- ---- 337.10 -3.10 340.20 1810 ---- ---- ---- ---- 333.50 -3.20 336.70 1815 ---- ---- ---- ---- 330.00 -3.20 333.20 1820 ---- ---- ---- ---- 326.50 -3.10 329.60 1825 ---- ---- ---- ---- 323.00 -3.20 326.20 1830 ---- ---- ---- ---- 319.60 -3.10 322.70 1835 ---- ---- ---- ---- 316.20 -3.10 319.30 1840 ---- ---- ---- ---- 312.80 -3.10 315.90 1845 ---- ---- ---- ---- 309.40 -3.10 312.50 1850 ---- ---- ---- ---- 306.10 -3.00 309.10 1855 ---- ---- ---- ---- 302.80 -3.00 305.80 1860 ---- ---- ---- ---- 299.50 -3.00 302.50 1865 ---- ---- ---- ---- 296.20 -3.10 299.30 1870 ---- ---- ---- ---- 293.00 -3.00 296.00 1875 ---- ---- ---- ---- 289.80 -3.00 292.80 1880 ---- ---- ---- ---- 286.70 -3.00 289.70 1885 ---- ---- ---- ---- 283.60 -2.90 286.50 1890 ---- ---- ---- ---- 280.50 -2.90 283.40 1895 ---- ---- ---- ---- 277.40 -3.00 280.40 1900 ---- ---- ---- ---- 274.40 -2.90 277.30 1905 ---- ---- ---- ---- 271.50 -2.80 274.30 1910 ---- ---- ---- ---- 268.50 -2.90 271.40 1915 ---- ---- ---- ---- 265.60 -2.90 268.50 1920 ---- ---- ---- ---- 262.70 -2.90 265.60 1925 ---- ---- ---- ---- 259.90 -2.80 262.70 1930 ---- ---- ---- ---- 257.10 -2.80 259.90 1935 ---- ---- ---- ---- 254.30 -2.80 257.10 1940 ---- ---- ---- ---- 251.60 -2.70 254.30 1945 ---- ---- ---- ---- 248.80 -2.80 251.60 1950 ---- ---- ---- ---- 246.20 -2.70 248.90 1955 ---- ---- ---- ---- 243.50 -2.70 246.20 1960 ---- ---- ---- ---- 240.90 -2.70 243.60 1965 ---- ---- ---- ---- 238.30 -2.70 241.00 1970 ---- ---- ---- ---- 235.80 -2.70 238.50 1975 ---- ---- ---- ---- 233.30 -2.60 235.90 1980 ---- ---- ---- ---- 230.80 -2.60 233.40 1985 ---- ---- ---- ---- 228.30 -2.70 231.00 1990 ---- ---- ---- ---- 225.90 -2.60 228.50 1995 ---- ---- ---- ---- 223.50 -2.60 226.10 2000 ---- ---- ---- ---- 221.10 -2.60 223.70 2005 ---- ---- ---- ---- 218.80 -2.60 221.40 2010 ---- ---- ---- ---- 216.50 -2.50 219.00 2015 ---- ---- ---- ---- 214.20 -2.60 216.80 2020 ---- ---- ---- ---- 212.00 -2.50 214.50 2025 ---- ---- ---- ---- 209.80 -2.50 212.30 2030 ---- ---- ---- ---- 207.60 -2.50 210.10 2035 ---- ---- ---- ---- 205.40 -2.50 207.90 2040 ---- ---- ---- ---- 203.30 -2.50 205.80 2045 ---- ---- ---- ---- 201.20 -2.40 203.60 2050 ---- ---- ---- ---- 199.20 -2.40 201.60 2055 ---- ---- ---- ---- 197.10 -2.40 199.50 2060 ---- ---- ---- ---- 195.10 -2.40 197.50 2065 ---- ---- ---- ---- 193.20 -2.30 195.50 2070 ---- ---- ---- ---- 191.20 -2.40 193.60 2075 ---- ---- ---- ---- 189.30 -2.30 191.60 2080 ---- ---- ---- ---- 187.40 -2.40 189.80 2085 ---- ---- ---- ---- 185.60 -2.30 187.90 2090 ---- ---- ---- ---- 183.80 -2.30 186.10 2095 ---- ---- ---- ---- 182.00 -2.30 184.30 2100 ---- ---- ---- ---- 180.30 -2.20 182.50 2105 ---- ---- ---- ---- 178.50 -2.30 180.80 2110 ---- ---- ---- ---- 176.80 -2.30 179.10 2115 ---- ---- ---- ---- 175.20 -2.20 177.40 2120 ---- ---- ---- ---- 173.60 -2.20 175.80 2125 ---- ---- ---- ---- 172.00 -2.10 174.10 2130 ---- ---- ---- ---- 170.40 -2.20 172.60 2135 ---- ---- ---- ---- 168.90 -2.10 171.00 2140 ---- ---- ---- ---- 167.30 -2.20 169.50 2145 ---- ---- ---- ---- 165.90 -2.10 168.00 2150 ---- ---- ---- ---- 164.40 -2.10 166.50 2155 ---- ---- ---- ---- 163.00 -2.10 165.10 2160 ---- ---- ---- ---- 161.60 -2.00 163.60 2165 ---- ---- ---- ---- 160.20 -2.00 162.20 2170 ---- ---- ---- ---- 158.80 -2.10 160.90 2175 ---- ---- ---- ---- 157.50 -2.00 159.50 2180 ---- ---- ---- ---- 156.20 -2.00 158.20 2185 ---- ---- ---- ---- 154.90 -2.00 156.90 2190 ---- ---- ---- ---- 153.60 -2.00 155.60 2195 ---- ---- ---- ---- 152.40 -2.00 154.40 2200 ---- ---- ---- ---- 151.20 -1.90 153.10 2205 ---- ---- ---- ---- 150.00 -1.90 151.90 2210 ---- ---- ---- ---- 148.80 -1.90 150.70 2215 ---- ---- ---- ---- 147.60 -2.00 149.60 2220 ---- ---- ---- ---- 146.50 -1.90 148.40 2225 ---- ---- ---- ---- 145.40 -1.90 147.30 2230 ---- ---- ---- ---- 144.30 -1.90 146.20 2235 ---- ---- ---- ---- 143.20 -1.90 145.10 2240 ---- ---- ---- ---- 142.10 -1.90 144.00 2245 ---- ---- ---- ---- 141.10 -1.80 142.90 2250 ---- ---- ---- ---- 140.00 -1.90 141.90 2255 ---- ---- ---- ---- 139.00 -1.90 140.90 2260 ---- ---- ---- ---- 138.00 -1.80 139.80 2265 ---- ---- ---- ---- 137.00 -1.80 138.80 2270 ---- ---- ---- ---- 136.00 -1.80 137.80 2275 ---- ---- ---- ---- 135.10 -1.80 136.90 2280 ---- ---- ---- ---- 134.10 -1.80 135.90 2285 ---- ---- ---- ---- 133.20 -1.80 135.00 2290 ---- ---- ---- ---- 132.30 -1.70 134.00 2295 ---- ---- ---- ---- 131.30 -1.80 133.10 2300 ---- ---- ---- ---- 130.40 -1.80 132.20 2305 ---- ---- ---- ---- 129.50 -1.80 131.30 2310 ---- ---- ---- ---- 128.70 -1.70 130.40 2315 ---- ---- ---- ---- 127.80 -1.70 129.50 2320 ---- ---- ---- ---- 126.90 -1.70 128.60 2325 ---- ---- ---- ---- 126.10 -1.70 127.80 2330 ---- ---- ---- ---- 125.20 -1.70 126.90 2335 ---- ---- ---- ---- 124.40 -1.70 126.10 2340 ---- ---- ---- ---- 123.60 -1.60 125.20 2345 ---- ---- ---- ---- 122.80 -1.60 124.40 2350 ---- ---- ---- ---- 122.00 -1.60 123.60 2355 ---- ---- ---- ---- 121.20 -1.60 122.80 2360 ---- ---- ---- ---- 120.40 -1.60 122.00 2365 ---- ---- ---- ---- 119.60 -1.60 121.20 2370 ---- ---- ---- ---- 118.90 -1.60 120.50 2375 ---- ---- ---- ---- 118.10 -1.60 119.70 2380 ---- ---- ---- ---- 117.40 -1.50 118.90 2390 ---- ---- ---- ---- 115.90 -1.60 117.50 2400 ---- ---- ---- ---- 114.50 -1.50 116.00 2410 ---- ---- ---- ---- 113.10 -1.50 114.60 2420 ---- ---- ---- ---- 111.70 -1.50 113.20 2425 ---- ---- ---- ---- 111.10 -1.50 112.60 2430 ---- ---- ---- ---- 110.40 -1.50 111.90 2440 ---- ---- ---- ---- 109.10 -1.50 110.60 2450 ---- ---- ---- ---- 107.80 -1.50 109.30 2460 ---- ---- ---- ---- 106.60 -1.40 108.00 2470 ---- ---- ---- ---- 105.40 -1.40 106.80 2475 ---- ---- ---- ---- 104.80 -1.40 106.20 2480 ---- ---- ---- ---- 104.20 -1.40 105.60 2500 ---- ---- ---- ---- 101.90 -1.40 103.30 2525 ---- ---- ---- ---- 99.20 -1.40 100.60 2550 ---- ---- ---- ---- 96.70 -1.30 98.00 2575 ---- ---- ---- ---- 94.30 -1.30 95.60 2600 ---- ---- ---- ---- 92.10 -1.20 93.30 2625 ---- ---- ---- ---- 89.90 -1.30 91.20 2650 ---- ---- ---- ---- 87.90 -1.20 89.10 2675 ---- ---- ---- ---- 86.10 -1.10 87.20 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1019.20 -4.00 1023.20 1100 ---- ---- ---- ---- 994.20 -4.00 998.20 1125 ---- ---- ---- ---- 969.20 -4.00 973.20 1150 ---- ---- ---- ---- 944.20 -4.00 948.20 1175 ---- ---- ---- ---- 919.20 -4.00 923.20 1200 ---- ---- ---- ---- 894.20 -4.00 898.20 1225 ---- ---- ---- ---- 869.20 -4.00 873.20 1250 ---- ---- ---- ---- 844.30 -4.00 848.30 1270 ---- ---- ---- ---- 824.60 -4.00 828.60 1275 ---- ---- ---- ---- 819.70 -4.00 823.70 1280 ---- ---- ---- ---- 814.80 -4.00 818.80 1290 ---- ---- ---- ---- 805.10 -4.00 809.10 1300 ---- ---- ---- ---- 795.40 -4.00 799.40 1310 ---- ---- ---- ---- 785.80 -4.00 789.80 1320 ---- ---- ---- ---- 776.20 -4.00 780.20 1325 ---- ---- ---- ---- 771.50 -4.00 775.50 1330 ---- ---- ---- ---- 766.70 -4.00 770.70 1340 ---- ---- ---- ---- 757.30 -4.00 761.30 1350 ---- ---- ---- ---- 747.90 -4.00 751.90 1360 ---- ---- ---- ---- 738.50 -4.00 742.50 1370 ---- ---- ---- ---- 729.20 -4.00 733.20 1375 ---- ---- ---- ---- 724.60 -4.00 728.60 1380 ---- ---- ---- ---- 720.00 -4.00 724.00 1385 ---- ---- ---- ---- 715.40 -3.90 719.30 1390 ---- ---- ---- ---- 710.80 -4.00 714.80 1395 ---- ---- ---- ---- 706.20 -4.00 710.20 1400 ---- ---- ---- ---- 701.60 -4.00 705.60 1405 ---- ---- ---- ---- 697.10 -3.90 701.00 1410 ---- ---- ---- ---- 692.50 -4.00 696.50 1415 ---- ---- ---- ---- 688.00 -3.90 691.90 1420 ---- ---- ---- ---- 683.50 -3.90 687.40 1425 ---- ---- ---- ---- 679.00 -3.90 682.90 1430 ---- ---- ---- ---- 674.50 -3.90 678.40 1435 ---- ---- ---- ---- 670.00 -3.90 673.90 1440 ---- ---- ---- ---- 665.50 -3.90 669.40 1445 ---- ---- ---- ---- 661.00 -4.00 665.00 1450 ---- ---- ---- ---- 656.60 -3.90 660.50 1455 ---- ---- ---- ---- 652.10 -4.00 656.10 1460 ---- ---- ---- ---- 647.70 -3.90 651.60 1465 ---- ---- ---- ---- 643.30 -3.90 647.20 1470 ---- ---- ---- ---- 638.90 -3.90 642.80 1475 ---- ---- ---- ---- 634.50 -3.90 638.40 1480 ---- ---- ---- ---- 630.10 -3.90 634.00 1485 ---- ---- ---- ---- 625.70 -3.90 629.60 1490 ---- ---- ---- ---- 621.40 -3.90 625.30 1495 ---- ---- ---- ---- 617.00 -3.90 620.90 1500 ---- ---- ---- ---- 612.70 -3.90 616.60 1505 ---- ---- ---- ---- 608.40 -3.80 612.20 1510 ---- ---- ---- ---- 604.10 -3.80 607.90 1515 ---- ---- ---- ---- 599.80 -3.80 603.60 1520 ---- ---- ---- ---- 595.50 -3.80 599.30 1525 ---- ---- ---- ---- 591.20 -3.80 595.00 1530 ---- ---- ---- ---- 586.90 -3.80 590.70 1535 ---- ---- ---- ---- 582.70 -3.80 586.50 1540 ---- ---- ---- ---- 578.40 -3.80 582.20 1545 ---- ---- ---- ---- 574.20 -3.80 578.00 1550 ---- ---- ---- ---- 570.00 -3.80 573.80 1555 ---- ---- ---- ---- 565.80 -3.70 569.50 1560 ---- ---- ---- ---- 561.60 -3.70 565.30 1565 ---- ---- ---- ---- 557.40 -3.70 561.10 1570 ---- ---- ---- ---- 553.20 -3.80 557.00 1575 ---- ---- ---- ---- 549.00 -3.80 552.80 1580 ---- ---- ---- ---- 544.90 -3.70 548.60 1585 ---- ---- ---- ---- 540.70 -3.80 544.50 1590 ---- ---- ---- ---- 536.60 -3.70 540.30 1595 ---- ---- ---- ---- 532.50 -3.70 536.20 1600 ---- ---- ---- ---- 528.40 -3.70 532.10 1605 ---- ---- ---- ---- 524.30 -3.70 528.00 1610 ---- ---- ---- ---- 520.20 -3.70 523.90 1615 ---- ---- ---- ---- 516.10 -3.70 519.80 1620 ---- ---- ---- ---- 512.00 -3.70 515.70 1625 ---- ---- ---- ---- 508.00 -3.70 511.70 1630 ---- ---- ---- ---- 504.00 -3.60 507.60 1635 ---- ---- ---- ---- 499.90 -3.70 503.60 1640 ---- ---- ---- ---- 495.90 -3.60 499.50 1645 ---- ---- ---- ---- 491.90 -3.60 495.50 1650 ---- ---- ---- ---- 487.90 -3.60 491.50 1655 ---- ---- ---- ---- 483.90 -3.60 487.50 1660 ---- ---- ---- ---- 479.90 -3.60 483.50 1665 ---- ---- ---- ---- 476.00 -3.60 479.60 1670 ---- ---- ---- ---- 472.00 -3.60 475.60 1675 ---- ---- ---- ---- 468.10 -3.60 471.70 1680 ---- ---- ---- ---- 464.20 -3.50 467.70 1685 ---- ---- ---- ---- 460.30 -3.50 463.80 1690 ---- ---- ---- ---- 456.40 -3.50 459.90 1695 ---- ---- ---- ---- 452.50 -3.50 456.00 1700 ---- ---- ---- ---- 448.60 -3.50 452.10 1705 ---- ---- ---- ---- 444.70 -3.50 448.20 1710 ---- ---- ---- ---- 440.90 -3.40 444.30 1715 ---- ---- ---- ---- 437.00 -3.50 440.50 1720 ---- ---- ---- ---- 433.20 -3.40 436.60 1725 ---- ---- ---- ---- 429.30 -3.50 432.80 1730 ---- ---- ---- ---- 425.50 -3.50 429.00 1735 ---- ---- ---- ---- 421.70 -3.50 425.20 1740 ---- ---- ---- ---- 418.00 -3.40 421.40 1745 ---- ---- ---- ---- 414.20 -3.40 417.60 1750 ---- ---- ---- ---- 410.40 -3.40 413.80 1755 ---- ---- ---- ---- 406.70 -3.40 410.10 1760 ---- ---- ---- ---- 403.00 -3.30 406.30 1765 ---- ---- ---- ---- 399.20 -3.40 402.60 1770 ---- ---- ---- ---- 395.60 -3.30 398.90 1775 ---- ---- ---- ---- 391.90 -3.30 395.20 1780 ---- ---- ---- ---- 388.20 -3.30 391.50 1785 ---- ---- ---- ---- 384.60 -3.30 387.90 1790 ---- ---- ---- ---- 380.90 -3.30 384.20 1795 ---- ---- ---- ---- 377.30 -3.30 380.60 1800 ---- ---- ---- ---- 373.70 -3.30 377.00 1805 ---- ---- ---- ---- 370.20 -3.20 373.40 1810 ---- ---- ---- ---- 366.60 -3.30 369.90 1815 ---- ---- ---- ---- 363.10 -3.20 366.30 1820 ---- ---- ---- ---- 359.60 -3.20 362.80 1825 ---- ---- ---- ---- 356.10 -3.20 359.30 1830 ---- ---- ---- ---- 352.60 -3.20 355.80 1835 ---- ---- ---- ---- 349.20 -3.20 352.40 1840 ---- ---- ---- ---- 345.80 -3.10 348.90 1845 ---- ---- ---- ---- 342.40 -3.10 345.50 1850 ---- ---- ---- ---- 339.00 -3.10 342.10 1855 ---- ---- ---- ---- 335.70 -3.10 338.80 1860 ---- ---- ---- ---- 332.30 -3.10 335.40 1865 ---- ---- ---- ---- 329.00 -3.10 332.10 1870 ---- ---- ---- ---- 325.80 -3.10 328.90 1875 ---- ---- ---- ---- 322.50 -3.10 325.60 1880 ---- ---- ---- ---- 319.30 -3.10 322.40 1885 ---- ---- ---- ---- 316.20 -3.00 319.20 1890 ---- ---- ---- ---- 313.00 -3.00 316.00 1895 ---- ---- ---- ---- 309.90 -3.00 312.90 1900 ---- ---- ---- ---- 306.80 -3.00 309.80 1905 ---- ---- ---- ---- 303.70 -3.00 306.70 1910 ---- ---- ---- ---- 300.70 -3.00 303.70 1915 ---- ---- ---- ---- 297.70 -3.00 300.70 1920 ---- ---- ---- ---- 294.80 -2.90 297.70 1925 ---- ---- ---- ---- 291.90 -2.90 294.80 1930 ---- ---- ---- ---- 289.00 -2.90 291.90 1935 ---- ---- ---- ---- 286.10 -2.90 289.00 1940 ---- ---- ---- ---- 283.30 -2.90 286.20 1945 ---- ---- ---- ---- 280.50 -2.90 283.40 1950 ---- ---- ---- ---- 277.80 -2.80 280.60 1955 ---- ---- ---- ---- 275.00 -2.90 277.90 1960 ---- ---- ---- ---- 272.30 -2.90 275.20 1965 ---- ---- ---- ---- 269.70 -2.80 272.50 1970 ---- ---- ---- ---- 267.10 -2.70 269.80 1975 ---- ---- ---- ---- 264.50 -2.70 267.20 1980 ---- ---- ---- ---- 261.90 -2.80 264.70 1985 ---- ---- ---- ---- 259.40 -2.70 262.10 1990 ---- ---- ---- ---- 256.90 -2.70 259.60 1995 ---- ---- ---- ---- 254.40 -2.70 257.10 2000 ---- ---- ---- ---- 252.00 -2.70 254.70 2005 ---- ---- ---- ---- 249.60 -2.70 252.30 2010 ---- ---- ---- ---- 247.20 -2.70 249.90 2015 ---- ---- ---- ---- 244.90 -2.60 247.50 2020 ---- ---- ---- ---- 242.60 -2.60 245.20 2025 ---- ---- ---- ---- 240.30 -2.60 242.90 2030 ---- ---- ---- ---- 238.10 -2.60 240.70 2035 ---- ---- ---- ---- 235.90 -2.50 238.40 2040 ---- ---- ---- ---- 233.70 -2.50 236.20 2045 ---- ---- ---- ---- 231.50 -2.60 234.10 2050 ---- ---- ---- ---- 229.40 -2.50 231.90 2055 ---- ---- ---- ---- 227.30 -2.50 229.80 2060 ---- ---- ---- ---- 225.20 -2.50 227.70 2065 ---- ---- ---- ---- 223.20 -2.50 225.70 2070 ---- ---- ---- ---- 221.20 -2.50 223.70 2075 ---- ---- ---- ---- 219.20 -2.50 221.70 2080 ---- ---- ---- ---- 217.30 -2.40 219.70 2085 ---- ---- ---- ---- 215.40 -2.40 217.80 2090 ---- ---- ---- ---- 213.50 -2.40 215.90 2095 ---- ---- ---- ---- 211.60 -2.40 214.00 2100 ---- ---- ---- ---- 209.80 -2.40 212.20 2105 ---- ---- ---- ---- 208.00 -2.40 210.40 2110 ---- ---- ---- ---- 206.30 -2.30 208.60 2115 ---- ---- ---- ---- 204.50 -2.40 206.90 2120 ---- ---- ---- ---- 202.80 -2.40 205.20 2125 ---- ---- ---- ---- 201.20 -2.30 203.50 2130 ---- ---- ---- ---- 199.50 -2.30 201.80 2135 ---- ---- ---- ---- 197.90 -2.30 200.20 2140 ---- ---- ---- ---- 196.30 -2.30 198.60 2145 ---- ---- ---- ---- 194.70 -2.30 197.00 2150 ---- ---- ---- ---- 193.20 -2.30 195.50 2155 ---- ---- ---- ---- 191.70 -2.20 193.90 2160 ---- ---- ---- ---- 190.20 -2.30 192.50 2165 ---- ---- ---- ---- 188.80 -2.20 191.00 2170 ---- ---- ---- ---- 187.40 -2.20 189.60 2175 ---- ---- ---- ---- 186.00 -2.20 188.20 2180 ---- ---- ---- ---- 184.60 -2.20 186.80 2185 ---- ---- ---- ---- 183.30 -2.10 185.40 2190 ---- ---- ---- ---- 181.90 -2.20 184.10 2195 ---- ---- ---- ---- 180.60 -2.20 182.80 2200 ---- ---- ---- ---- 179.30 -2.20 181.50 2205 ---- ---- ---- ---- 178.10 -2.10 180.20 2210 ---- ---- ---- ---- 176.90 -2.10 179.00 2215 ---- ---- ---- ---- 175.60 -2.10 177.70 2220 ---- ---- ---- ---- 174.50 -2.00 176.50 2225 ---- ---- ---- ---- 173.30 -2.00 175.30 2230 ---- ---- ---- ---- 172.10 -2.10 174.20 2235 ---- ---- ---- ---- 171.00 -2.00 173.00 2240 ---- ---- ---- ---- 169.90 -2.00 171.90 2245 ---- ---- ---- ---- 168.80 -2.00 170.80 2250 ---- ---- ---- ---- 167.70 -2.00 169.70 2255 ---- ---- ---- ---- 166.60 -2.00 168.60 2260 ---- ---- ---- ---- 165.60 -2.00 167.60 2265 ---- ---- ---- ---- 164.60 -1.90 166.50 2270 ---- ---- ---- ---- 163.50 -2.00 165.50 2275 ---- ---- ---- ---- 162.50 -2.00 164.50 2280 ---- ---- ---- ---- 161.60 -1.90 163.50 2285 ---- ---- ---- ---- 160.60 -1.90 162.50 2290 ---- ---- ---- ---- 159.60 -2.00 161.60 2295 ---- ---- ---- ---- 158.70 -1.90 160.60 2300 ---- ---- ---- ---- 157.80 -1.90 159.70 2305 ---- ---- ---- ---- 156.80 -1.90 158.70 2310 ---- ---- ---- ---- 155.90 -1.90 157.80 2315 ---- ---- ---- ---- 155.00 -1.90 156.90 2320 ---- ---- ---- ---- 154.10 -1.90 156.00 2325 ---- ---- ---- ---- 153.30 -1.80 155.10 2330 ---- ---- ---- ---- 152.40 -1.80 154.20 2335 ---- ---- ---- ---- 151.50 -1.90 153.40 2340 ---- ---- ---- ---- 150.70 -1.80 152.50 2345 ---- ---- ---- ---- 149.90 -1.80 151.70 2350 ---- ---- ---- ---- 149.00 -1.80 150.80 2355 ---- ---- ---- ---- 148.20 -1.80 150.00 2360 ---- ---- ---- ---- 147.40 -1.80 149.20 2365 ---- ---- ---- ---- 146.60 -1.80 148.40 2370 ---- ---- ---- ---- 145.80 -1.80 147.60 2375 ---- ---- ---- ---- 145.10 -1.70 146.80 2380 ---- ---- ---- ---- 144.30 -1.70 146.00 2385 ---- ---- ---- ---- 143.50 -1.80 145.30 2390 ---- ---- ---- ---- 142.80 -1.70 144.50 2400 ---- ---- ---- ---- 141.30 -1.70 143.00 2410 ---- ---- ---- ---- 139.90 -1.70 141.60 2420 ---- ---- ---- ---- 138.40 -1.70 140.10 2425 ---- ---- ---- ---- 137.70 -1.70 139.40 2430 ---- ---- ---- ---- 137.10 -1.60 138.70 2440 ---- ---- ---- ---- 135.70 -1.70 137.40 2450 ---- ---- ---- ---- 134.40 -1.60 136.00 2460 ---- ---- ---- ---- 133.10 -1.60 134.70 2470 ---- ---- ---- ---- 131.90 -1.60 133.50 2475 ---- ---- ---- ---- 131.30 -1.60 132.90 2480 ---- ---- ---- ---- 130.60 -1.60 132.20 2500 ---- ---- ---- ---- 128.30 -1.50 129.80 2525 ---- ---- ---- ---- 125.50 -1.50 127.00 2550 ---- ---- ---- ---- 122.80 -1.50 124.30 2575 ---- ---- ---- ---- 120.30 -1.50 121.80 2600 ---- ---- ---- ---- 118.00 -1.40 119.40 2625 ---- ---- ---- ---- 115.70 -1.40 117.10 2650 ---- ---- ---- ---- 113.60 -1.40 115.00 2675 ---- ---- ---- ---- 111.70 -1.30 113.00 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 787.00 -4.10 791.10 1350 ---- ---- ---- ---- 764.00 -4.00 768.00 1375 ---- ---- ---- ---- 741.20 -4.00 745.20 1400 ---- ---- ---- ---- 718.70 -4.00 722.70 1425 ---- ---- ---- ---- 696.50 -4.00 700.50 1450 ---- ---- ---- ---- 674.60 -3.90 678.50 1475 ---- ---- ---- ---- 652.90 -3.90 656.80 1500 ---- ---- ---- ---- 631.50 -3.90 635.40 1520 ---- ---- ---- ---- 614.60 -3.90 618.50 1525 ---- ---- ---- ---- 610.40 -3.90 614.30 1530 ---- ---- ---- ---- 606.20 -3.90 610.10 1540 ---- ---- ---- ---- 597.90 -3.80 601.70 1550 ---- ---- ---- ---- 589.60 -3.80 593.40 1560 ---- ---- ---- ---- 581.30 -3.80 585.10 1570 ---- ---- ---- ---- 573.10 -3.80 576.90 1575 ---- ---- ---- ---- 569.00 -3.80 572.80 1580 ---- ---- ---- ---- 564.90 -3.80 568.70 1590 ---- ---- ---- ---- 556.80 -3.70 560.50 1600 ---- ---- ---- ---- 548.70 -3.70 552.40 1610 ---- ---- ---- ---- 540.60 -3.70 544.30 1615 ---- ---- ---- ---- 536.60 -3.70 540.30 1620 ---- ---- ---- ---- 532.60 -3.70 536.30 1625 ---- ---- ---- ---- 528.60 -3.70 532.30 1630 ---- ---- ---- ---- 524.70 -3.60 528.30 1635 ---- ---- ---- ---- 520.70 -3.70 524.40 1640 ---- ---- ---- ---- 516.80 -3.60 520.40 1645 ---- ---- ---- ---- 512.80 -3.70 516.50 1650 ---- ---- ---- ---- 508.90 -3.60 512.50 1655 ---- ---- ---- ---- 505.00 -3.60 508.60 1660 ---- ---- ---- ---- 501.10 -3.60 504.70 1665 ---- ---- ---- ---- 497.20 -3.60 500.80 1670 ---- ---- ---- ---- 493.30 -3.60 496.90 1675 ---- ---- ---- ---- 489.40 -3.60 493.00 1680 ---- ---- ---- ---- 485.50 -3.60 489.10 1685 ---- ---- ---- ---- 481.70 -3.60 485.30 1690 ---- ---- ---- ---- 477.90 -3.50 481.40 1695 ---- ---- ---- ---- 474.00 -3.60 477.60 1700 ---- ---- ---- ---- 470.20 -3.60 473.80 1705 ---- ---- ---- ---- 466.40 -3.60 470.00 1710 ---- ---- ---- ---- 462.60 -3.60 466.20 1715 ---- ---- ---- ---- 458.90 -3.50 462.40 1720 ---- ---- ---- ---- 455.10 -3.50 458.60 1725 ---- ---- ---- ---- 451.30 -3.50 454.80 1730 ---- ---- ---- ---- 447.60 -3.50 451.10 1735 ---- ---- ---- ---- 443.90 -3.40 447.30 1740 ---- ---- ---- ---- 440.20 -3.40 443.60 1745 ---- ---- ---- ---- 436.50 -3.40 439.90 1750 ---- ---- ---- ---- 432.80 -3.40 436.20 1755 ---- ---- ---- ---- 429.10 -3.40 432.50 1760 ---- ---- ---- ---- 425.40 -3.50 428.90 1765 ---- ---- ---- ---- 421.80 -3.40 425.20 1770 ---- ---- ---- ---- 418.20 -3.40 421.60 1775 ---- ---- ---- ---- 414.60 -3.30 417.90 1780 ---- ---- ---- ---- 411.00 -3.30 414.30 1785 ---- ---- ---- ---- 407.40 -3.30 410.70 1790 ---- ---- ---- ---- 403.80 -3.40 407.20 1795 ---- ---- ---- ---- 400.30 -3.30 403.60 1800 ---- ---- ---- ---- 396.70 -3.40 400.10 1805 ---- ---- ---- ---- 393.20 -3.30 396.50 1810 ---- ---- ---- ---- 389.70 -3.30 393.00 1815 ---- ---- ---- ---- 386.30 -3.20 389.50 1820 ---- ---- ---- ---- 382.80 -3.30 386.10 1825 ---- ---- ---- ---- 379.40 -3.20 382.60 1830 ---- ---- ---- ---- 376.00 -3.20 379.20 1835 ---- ---- ---- ---- 372.60 -3.20 375.80 1840 ---- ---- ---- ---- 369.20 -3.20 372.40 1845 ---- ---- ---- ---- 365.80 -3.20 369.00 1850 ---- ---- ---- ---- 362.50 -3.20 365.70 1855 ---- ---- ---- ---- 359.20 -3.20 362.40 1860 ---- ---- ---- ---- 355.90 -3.20 359.10 1865 ---- ---- ---- ---- 352.70 -3.10 355.80 1870 ---- ---- ---- ---- 349.40 -3.20 352.60 1875 ---- ---- ---- ---- 346.20 -3.10 349.30 1880 ---- ---- ---- ---- 343.00 -3.10 346.10 1885 ---- ---- ---- ---- 339.90 -3.10 343.00 1890 ---- ---- ---- ---- 336.70 -3.10 339.80 1895 ---- ---- ---- ---- 333.60 -3.10 336.70 1900 ---- ---- ---- ---- 330.50 -3.10 333.60 1905 ---- ---- ---- ---- 327.50 -3.00 330.50 1910 ---- ---- ---- ---- 324.50 -3.00 327.50 1915 ---- ---- ---- ---- 321.50 -3.00 324.50 1920 ---- ---- ---- ---- 318.50 -3.00 321.50 1925 ---- ---- ---- ---- 315.60 -2.90 318.50 1930 ---- ---- ---- ---- 312.70 -2.90 315.60 1935 ---- ---- ---- ---- 309.80 -2.90 312.70 1940 ---- ---- ---- ---- 306.90 -3.00 309.90 1945 ---- ---- ---- ---- 304.10 -2.90 307.00 1950 ---- ---- ---- ---- 301.30 -2.90 304.20 1955 ---- ---- ---- ---- 298.60 -2.90 301.50 1960 ---- ---- ---- ---- 295.80 -2.90 298.70 1965 ---- ---- ---- ---- 293.20 -2.80 296.00 1970 ---- ---- ---- ---- 290.50 -2.80 293.30 1975 ---- ---- ---- ---- 287.90 -2.80 290.70 1980 ---- ---- ---- ---- 285.30 -2.80 288.10 1985 ---- ---- ---- ---- 282.70 -2.80 285.50 1990 ---- ---- ---- ---- 280.20 -2.70 282.90 1995 ---- ---- ---- ---- 277.70 -2.70 280.40 2000 ---- ---- ---- ---- 275.20 -2.70 277.90 2005 ---- ---- ---- ---- 272.80 -2.70 275.50 2010 ---- ---- ---- ---- 270.30 -2.80 273.10 2015 ---- ---- ---- ---- 268.00 -2.70 270.70 2020 ---- ---- ---- ---- 265.60 -2.70 268.30 2025 ---- ---- ---- ---- 263.30 -2.70 266.00 2030 ---- ---- ---- ---- 261.00 -2.70 263.70 2035 ---- ---- ---- ---- 258.80 -2.70 261.50 2040 ---- ---- ---- ---- 256.60 -2.60 259.20 2045 ---- ---- ---- ---- 254.40 -2.60 257.00 2050 ---- ---- ---- ---- 252.30 -2.60 254.90 2055 ---- ---- ---- ---- 250.10 -2.60 252.70 2060 ---- ---- ---- ---- 248.10 -2.50 250.60 2065 ---- ---- ---- ---- 246.00 -2.60 248.60 2070 ---- ---- ---- ---- 244.00 -2.50 246.50 2075 ---- ---- ---- ---- 242.00 -2.50 244.50 2080 ---- ---- ---- ---- 240.00 -2.60 242.60 2085 ---- ---- ---- ---- 238.10 -2.50 240.60 2090 ---- ---- ---- ---- 236.20 -2.50 238.70 2095 ---- ---- ---- ---- 234.30 -2.50 236.80 2100 ---- ---- ---- ---- 232.50 -2.50 235.00 2105 ---- ---- ---- ---- 230.70 -2.50 233.20 2110 ---- ---- ---- ---- 228.90 -2.50 231.40 2115 ---- ---- ---- ---- 227.20 -2.40 229.60 2120 ---- ---- ---- ---- 225.50 -2.40 227.90 2125 ---- ---- ---- ---- 223.80 -2.40 226.20 2130 ---- ---- ---- ---- 222.10 -2.40 224.50 2135 ---- ---- ---- ---- 220.50 -2.40 222.90 2140 ---- ---- ---- ---- 218.90 -2.40 221.30 2145 ---- ---- ---- ---- 217.30 -2.40 219.70 2150 ---- ---- ---- ---- 215.80 -2.30 218.10 2155 ---- ---- ---- ---- 214.30 -2.30 216.60 2160 ---- ---- ---- ---- 212.80 -2.30 215.10 2165 ---- ---- ---- ---- 211.30 -2.30 213.60 2170 ---- ---- ---- ---- 209.90 -2.30 212.20 2175 ---- ---- ---- ---- 208.50 -2.30 210.80 2180 ---- ---- ---- ---- 207.10 -2.30 209.40 2185 ---- ---- ---- ---- 205.80 -2.20 208.00 2190 ---- ---- ---- ---- 204.40 -2.30 206.70 2195 ---- ---- ---- ---- 203.10 -2.30 205.40 2200 ---- ---- ---- ---- 201.80 -2.30 204.10 2205 ---- ---- ---- ---- 200.60 -2.20 202.80 2210 ---- ---- ---- ---- 199.30 -2.20 201.50 2215 ---- ---- ---- ---- 198.10 -2.20 200.30 2220 ---- ---- ---- ---- 196.90 -2.20 199.10 2225 ---- ---- ---- ---- 195.70 -2.20 197.90 2230 ---- ---- ---- ---- 194.60 -2.10 196.70 2235 ---- ---- ---- ---- 193.40 -2.20 195.60 2240 ---- ---- ---- ---- 192.30 -2.20 194.50 2245 ---- ---- ---- ---- 191.20 -2.10 193.30 2250 ---- ---- ---- ---- 190.10 -2.10 192.20 2255 ---- ---- ---- ---- 189.10 -2.10 191.20 2260 ---- ---- ---- ---- 188.00 -2.10 190.10 2265 ---- ---- ---- ---- 187.00 -2.10 189.10 2270 ---- ---- ---- ---- 186.00 -2.00 188.00 2275 ---- ---- ---- ---- 185.00 -2.00 187.00 2280 ---- ---- ---- ---- 184.00 -2.00 186.00 2285 ---- ---- ---- ---- 183.00 -2.00 185.00 2290 ---- ---- ---- ---- 182.00 -2.00 184.00 2295 ---- ---- ---- ---- 181.10 -2.00 183.10 2300 ---- ---- ---- ---- 180.10 -2.00 182.10 2305 ---- ---- ---- ---- 179.20 -2.00 181.20 2310 ---- ---- ---- ---- 178.30 -2.00 180.30 2315 ---- ---- ---- ---- 177.40 -2.00 179.40 2320 ---- ---- ---- ---- 176.50 -2.00 178.50 2325 ---- ---- ---- ---- 175.60 -2.00 177.60 2330 ---- ---- ---- ---- 174.70 -2.00 176.70 2335 ---- ---- ---- ---- 173.90 -1.90 175.80 2340 ---- ---- ---- ---- 173.00 -1.90 174.90 2345 ---- ---- ---- ---- 172.10 -2.00 174.10 2350 ---- ---- ---- ---- 171.30 -1.90 173.20 2355 ---- ---- ---- ---- 170.50 -1.90 172.40 2360 ---- ---- ---- ---- 169.70 -1.90 171.60 2365 ---- ---- ---- ---- 168.80 -1.90 170.70 2370 ---- ---- ---- ---- 168.00 -1.90 169.90 2375 ---- ---- ---- ---- 167.20 -1.90 169.10 2380 ---- ---- ---- ---- 166.40 -1.90 168.30 2385 ---- ---- ---- ---- 165.70 -1.80 167.50 2390 ---- ---- ---- ---- 164.90 -1.80 166.70 2395 ---- ---- ---- ---- 164.10 -1.90 166.00 2400 ---- ---- ---- ---- 163.40 -1.80 165.20 2410 ---- ---- ---- ---- 161.90 -1.80 163.70 2420 ---- ---- ---- ---- 160.40 -1.80 162.20 2425 ---- ---- ---- ---- 159.70 -1.80 161.50 2430 ---- ---- ---- ---- 159.00 -1.80 160.80 2440 ---- ---- ---- ---- 157.60 -1.80 159.40 2450 ---- ---- ---- ---- 156.20 -1.80 158.00 2460 ---- ---- ---- ---- 154.90 -1.70 156.60 2470 ---- ---- ---- ---- 153.60 -1.70 155.30 2475 ---- ---- ---- ---- 152.90 -1.80 154.70 2480 ---- ---- ---- ---- 152.30 -1.70 154.00 2490 ---- ---- ---- ---- 151.10 -1.70 152.80 2500 ---- ---- ---- ---- 149.80 -1.70 151.50 2525 ---- ---- ---- ---- 146.90 -1.70 148.60 2550 ---- ---- ---- ---- 144.10 -1.60 145.70 2575 ---- ---- ---- ---- 141.50 -1.60 143.10 2600 ---- ---- ---- ---- 139.00 -1.60 140.60 2625 ---- ---- ---- ---- 136.60 -1.60 138.20 2650 ---- ---- ---- ---- 134.40 -1.50 135.90 2675 ---- ---- ---- ---- 132.30 -1.50 133.80 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 789.70 -4.00 793.70 1375 ---- ---- ---- ---- 767.20 -4.10 771.30 1400 ---- ---- ---- ---- 745.10 -4.00 749.10 1425 ---- ---- ---- ---- 723.20 -4.00 727.20 1450 ---- ---- ---- ---- 701.60 -4.00 705.60 1475 ---- ---- ---- ---- 680.30 -3.90 684.20 1500 ---- ---- ---- ---- 659.20 -3.90 663.10 1525 ---- ---- ---- ---- 638.30 -3.90 642.20 1530 ---- ---- ---- ---- 634.20 -3.80 638.00 1540 ---- ---- ---- ---- 625.90 -3.90 629.80 1550 ---- ---- ---- ---- 617.70 -3.80 621.50 1560 ---- ---- ---- ---- 609.50 -3.90 613.40 1570 ---- ---- ---- ---- 601.40 -3.80 605.20 1575 ---- ---- ---- ---- 597.30 -3.80 601.10 1580 ---- ---- ---- ---- 593.30 -3.80 597.10 1590 ---- ---- ---- ---- 585.20 -3.80 589.00 1600 ---- ---- ---- ---- 577.20 -3.80 581.00 1610 ---- ---- ---- ---- 569.30 -3.70 573.00 1620 ---- ---- ---- ---- 561.30 -3.70 565.00 1625 ---- ---- ---- ---- 557.40 -3.70 561.10 1630 ---- ---- ---- ---- 553.40 -3.70 557.10 1635 ---- ---- ---- ---- 549.50 -3.70 553.20 1640 ---- ---- ---- ---- 545.60 -3.70 549.30 1645 ---- ---- ---- ---- 541.70 -3.60 545.30 1650 ---- ---- ---- ---- 537.70 -3.70 541.40 1655 ---- ---- ---- ---- 533.90 -3.60 537.50 1660 ---- ---- ---- ---- 530.00 -3.60 533.60 1665 ---- ---- ---- ---- 526.10 -3.70 529.80 1670 ---- ---- ---- ---- 522.20 -3.70 525.90 1675 ---- ---- ---- ---- 518.40 -3.60 522.00 1680 ---- ---- ---- ---- 514.60 -3.60 518.20 1685 ---- ---- ---- ---- 510.70 -3.60 514.30 1690 ---- ---- ---- ---- 506.90 -3.60 510.50 1695 ---- ---- ---- ---- 503.10 -3.60 506.70 1700 ---- ---- ---- ---- 499.30 -3.60 502.90 1705 ---- ---- ---- ---- 495.50 -3.60 499.10 1710 ---- ---- ---- ---- 491.70 -3.60 495.30 1715 ---- ---- ---- ---- 488.00 -3.50 491.50 1720 ---- ---- ---- ---- 484.20 -3.60 487.80 1725 ---- ---- ---- ---- 480.50 -3.50 484.00 1730 ---- ---- ---- ---- 476.70 -3.60 480.30 1735 ---- ---- ---- ---- 473.00 -3.50 476.50 1740 ---- ---- ---- ---- 469.30 -3.50 472.80 1745 ---- ---- ---- ---- 465.60 -3.50 469.10 1750 ---- ---- ---- ---- 461.90 -3.50 465.40 1755 ---- ---- ---- ---- 458.30 -3.40 461.70 1760 ---- ---- ---- ---- 454.60 -3.50 458.10 1765 ---- ---- ---- ---- 450.90 -3.50 454.40 1770 ---- ---- ---- ---- 447.30 -3.40 450.70 1775 ---- ---- ---- ---- 443.70 -3.40 447.10 1780 ---- ---- ---- ---- 440.10 -3.40 443.50 1785 ---- ---- ---- ---- 436.50 -3.40 439.90 1790 ---- ---- ---- ---- 432.90 -3.40 436.30 1795 ---- ---- ---- ---- 429.30 -3.40 432.70 1800 ---- ---- ---- ---- 425.80 -3.40 429.20 1805 ---- ---- ---- ---- 422.30 -3.30 425.60 1810 ---- ---- ---- ---- 418.70 -3.40 422.10 1815 ---- ---- ---- ---- 415.20 -3.40 418.60 1820 ---- ---- ---- ---- 411.80 -3.30 415.10 1825 ---- ---- ---- ---- 408.30 -3.30 411.60 1830 ---- ---- ---- ---- 404.80 -3.30 408.10 1835 ---- ---- ---- ---- 401.40 -3.30 404.70 1840 ---- ---- ---- ---- 398.00 -3.30 401.30 1845 ---- ---- ---- ---- 394.60 -3.30 397.90 1850 ---- ---- ---- ---- 391.30 -3.20 394.50 1855 ---- ---- ---- ---- 387.90 -3.20 391.10 1860 ---- ---- ---- ---- 384.60 -3.20 387.80 1865 ---- ---- ---- ---- 381.30 -3.20 384.50 1870 ---- ---- ---- ---- 378.00 -3.20 381.20 1875 ---- ---- ---- ---- 374.80 -3.10 377.90 1880 ---- ---- ---- ---- 371.50 -3.20 374.70 1885 ---- ---- ---- ---- 368.30 -3.20 371.50 1890 ---- ---- ---- ---- 365.10 -3.20 368.30 1895 ---- ---- ---- ---- 362.00 -3.10 365.10 1900 ---- ---- ---- ---- 358.90 -3.10 362.00 1905 ---- ---- ---- ---- 355.80 -3.10 358.90 1910 ---- ---- ---- ---- 352.70 -3.10 355.80 1915 ---- ---- ---- ---- 349.60 -3.10 352.70 1920 ---- ---- ---- ---- 346.60 -3.10 349.70 1925 ---- ---- ---- ---- 343.60 -3.10 346.70 1930 ---- ---- ---- ---- 340.70 -3.00 343.70 1935 ---- ---- ---- ---- 337.70 -3.10 340.80 1940 ---- ---- ---- ---- 334.90 -3.00 337.90 1945 ---- ---- ---- ---- 332.00 -3.00 335.00 1950 ---- ---- ---- ---- 329.20 -2.90 332.10 1955 ---- ---- ---- ---- 326.40 -2.90 329.30 1960 ---- ---- ---- ---- 323.60 -2.90 326.50 1965 ---- ---- ---- ---- 320.90 -2.90 323.80 1970 ---- ---- ---- ---- 318.10 -3.00 321.10 1975 ---- ---- ---- ---- 315.50 -2.90 318.40 1980 ---- ---- ---- ---- 312.80 -2.90 315.70 1985 ---- ---- ---- ---- 310.20 -2.90 313.10 1990 ---- ---- ---- ---- 307.70 -2.80 310.50 1995 ---- ---- ---- ---- 305.10 -2.90 308.00 2000 ---- ---- ---- ---- 302.60 -2.80 305.40 2005 ---- ---- ---- ---- 300.10 -2.80 302.90 2010 ---- ---- ---- ---- 297.70 -2.80 300.50 2015 ---- ---- ---- ---- 295.20 -2.80 298.00 2020 ---- ---- ---- ---- 292.80 -2.80 295.60 2025 ---- ---- ---- ---- 290.50 -2.70 293.20 2030 ---- ---- ---- ---- 288.10 -2.80 290.90 2035 ---- ---- ---- ---- 285.80 -2.80 288.60 2040 ---- ---- ---- ---- 283.60 -2.70 286.30 2045 ---- ---- ---- ---- 281.30 -2.70 284.00 2050 ---- ---- ---- ---- 279.10 -2.70 281.80 2055 ---- ---- ---- ---- 276.90 -2.70 279.60 2060 ---- ---- ---- ---- 274.80 -2.60 277.40 2065 ---- ---- ---- ---- 272.60 -2.70 275.30 2070 ---- ---- ---- ---- 270.50 -2.70 273.20 2075 ---- ---- ---- ---- 268.50 -2.60 271.10 2080 ---- ---- ---- ---- 266.40 -2.60 269.00 2085 ---- ---- ---- ---- 264.40 -2.60 267.00 2090 ---- ---- ---- ---- 262.40 -2.60 265.00 2095 ---- ---- ---- ---- 260.50 -2.50 263.00 2100 ---- ---- ---- ---- 258.50 -2.60 261.10 2105 ---- ---- ---- ---- 256.60 -2.60 259.20 2110 ---- ---- ---- ---- 254.80 -2.50 257.30 2115 ---- ---- ---- ---- 252.90 -2.60 255.50 2120 ---- ---- ---- ---- 251.10 -2.50 253.60 2125 ---- ---- ---- ---- 249.30 -2.50 251.80 2130 ---- ---- ---- ---- 247.60 -2.50 250.10 2135 ---- ---- ---- ---- 245.90 -2.40 248.30 2140 ---- ---- ---- ---- 244.20 -2.40 246.60 2145 ---- ---- ---- ---- 242.50 -2.50 245.00 2150 ---- ---- ---- ---- 240.90 -2.40 243.30 2155 ---- ---- ---- ---- 239.30 -2.40 241.70 2160 ---- ---- ---- ---- 237.70 -2.40 240.10 2165 ---- ---- ---- ---- 236.10 -2.40 238.50 2170 ---- ---- ---- ---- 234.60 -2.40 237.00 2175 ---- ---- ---- ---- 233.10 -2.40 235.50 2180 ---- ---- ---- ---- 231.60 -2.40 234.00 2185 ---- ---- ---- ---- 230.20 -2.40 232.60 2190 ---- ---- ---- ---- 228.80 -2.30 231.10 2195 ---- ---- ---- ---- 227.40 -2.30 229.70 2200 ---- ---- ---- ---- 226.00 -2.40 228.40 2205 ---- ---- ---- ---- 224.70 -2.30 227.00 2210 ---- ---- ---- ---- 223.40 -2.30 225.70 2215 ---- ---- ---- ---- 222.10 -2.30 224.40 2220 ---- ---- ---- ---- 220.80 -2.30 223.10 2225 ---- ---- ---- ---- 219.60 -2.30 221.90 2230 ---- ---- ---- ---- 218.40 -2.30 220.70 2235 ---- ---- ---- ---- 217.20 -2.20 219.40 2240 ---- ---- ---- ---- 216.00 -2.30 218.30 2245 ---- ---- ---- ---- 214.90 -2.20 217.10 2250 ---- ---- ---- ---- 213.70 -2.30 216.00 2255 ---- ---- ---- ---- 212.60 -2.20 214.80 2260 ---- ---- ---- ---- 211.50 -2.20 213.70 2265 ---- ---- ---- ---- 210.50 -2.20 212.70 2270 ---- ---- ---- ---- 209.40 -2.20 211.60 2275 ---- ---- ---- ---- 208.40 -2.10 210.50 2280 ---- ---- ---- ---- 207.40 -2.10 209.50 2285 ---- ---- ---- ---- 206.40 -2.10 208.50 2290 ---- ---- ---- ---- 205.40 -2.10 207.50 2295 ---- ---- ---- ---- 204.40 -2.10 206.50 2300 ---- ---- ---- ---- 203.50 -2.10 205.60 2305 ---- ---- ---- ---- 202.50 -2.10 204.60 2310 ---- ---- ---- ---- 201.60 -2.10 203.70 2315 ---- ---- ---- ---- 200.70 -2.10 202.80 2320 ---- ---- ---- ---- 199.80 -2.10 201.90 2325 ---- ---- ---- ---- 198.90 -2.10 201.00 2330 ---- ---- ---- ---- 198.10 -2.00 200.10 2335 ---- ---- ---- ---- 197.20 -2.10 199.30 2340 ---- ---- ---- ---- 196.40 -2.00 198.40 2345 ---- ---- ---- ---- 195.50 -2.10 197.60 2350 ---- ---- ---- ---- 194.70 -2.10 196.80 2355 ---- ---- ---- ---- 193.90 -2.00 195.90 2360 ---- ---- ---- ---- 193.10 -2.00 195.10 2365 ---- ---- ---- ---- 192.30 -2.00 194.30 2370 ---- ---- ---- ---- 191.50 -2.10 193.60 2375 ---- ---- ---- ---- 190.80 -2.00 192.80 2380 ---- ---- ---- ---- 190.00 -2.00 192.00 2385 ---- ---- ---- ---- 189.30 -2.00 191.30 2390 ---- ---- ---- ---- 188.50 -2.00 190.50 2400 ---- ---- ---- ---- 187.10 -2.00 189.10 2410 ---- ---- ---- ---- 185.70 -1.90 187.60 2420 ---- ---- ---- ---- 184.30 -2.00 186.30 2425 ---- ---- ---- ---- 183.70 -1.90 185.60 2430 ---- ---- ---- ---- 183.00 -1.90 184.90 2440 ---- ---- ---- ---- 181.70 -1.90 183.60 2450 ---- ---- ---- ---- 180.40 -1.90 182.30 2460 ---- ---- ---- ---- 179.20 -1.90 181.10 2470 ---- ---- ---- ---- 178.00 -1.80 179.80 2475 ---- ---- ---- ---- 177.40 -1.80 179.20 2480 ---- ---- ---- ---- 176.80 -1.80 178.60 2500 ---- ---- ---- ---- 174.50 -1.80 176.30 2525 ---- ---- ---- ---- 171.80 -1.80 173.60 2550 ---- ---- ---- ---- 169.30 -1.70 171.00 2575 ---- ---- ---- ---- 166.90 -1.70 168.60 2600 ---- ---- ---- ---- 164.60 -1.80 166.40 2625 ---- ---- ---- ---- 162.50 -1.70 164.20 2650 ---- ---- ---- ---- 160.50 -1.70 162.20 2675 ---- ---- ---- ---- 158.70 -1.60 160.30 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 806.90 -4.10 811.00 1375 ---- ---- ---- ---- 784.90 -4.00 788.90 1400 ---- ---- ---- ---- 763.20 -4.00 767.20 1425 ---- ---- ---- ---- 741.60 -4.00 745.60 1450 ---- ---- ---- ---- 720.40 -3.90 724.30 1475 ---- ---- ---- ---- 699.30 -4.00 703.30 1500 ---- ---- ---- ---- 678.50 -3.90 682.40 1525 ---- ---- ---- ---- 657.90 -3.90 661.80 1550 ---- ---- ---- ---- 637.60 -3.80 641.40 1560 ---- ---- ---- ---- 629.50 -3.80 633.30 1570 ---- ---- ---- ---- 621.40 -3.90 625.30 1575 ---- ---- ---- ---- 617.40 -3.80 621.20 1580 ---- ---- ---- ---- 613.40 -3.80 617.20 1590 ---- ---- ---- ---- 605.50 -3.70 609.20 1600 ---- ---- ---- ---- 597.50 -3.80 601.30 1610 ---- ---- ---- ---- 589.60 -3.80 593.40 1620 ---- ---- ---- ---- 581.80 -3.70 585.50 1625 ---- ---- ---- ---- 577.80 -3.80 581.60 1630 ---- ---- ---- ---- 573.90 -3.80 577.70 1640 ---- ---- ---- ---- 566.20 -3.70 569.90 1650 ---- ---- ---- ---- 558.40 -3.70 562.10 1655 ---- ---- ---- ---- 554.50 -3.70 558.20 1660 ---- ---- ---- ---- 550.70 -3.70 554.40 1665 ---- ---- ---- ---- 546.90 -3.60 550.50 1670 ---- ---- ---- ---- 543.00 -3.70 546.70 1675 ---- ---- ---- ---- 539.20 -3.60 542.80 1680 ---- ---- ---- ---- 535.40 -3.60 539.00 1685 ---- ---- ---- ---- 531.60 -3.60 535.20 1690 ---- ---- ---- ---- 527.80 -3.60 531.40 1695 ---- ---- ---- ---- 524.00 -3.60 527.60 1700 ---- ---- ---- ---- 520.30 -3.60 523.90 1705 ---- ---- ---- ---- 516.50 -3.60 520.10 1710 ---- ---- ---- ---- 512.80 -3.50 516.30 1715 ---- ---- ---- ---- 509.00 -3.60 512.60 1720 ---- ---- ---- ---- 505.30 -3.60 508.90 1725 ---- ---- ---- ---- 501.60 -3.50 505.10 1730 ---- ---- ---- ---- 497.90 -3.50 501.40 1735 ---- ---- ---- ---- 494.20 -3.50 497.70 1740 ---- ---- ---- ---- 490.50 -3.50 494.00 1745 ---- ---- ---- ---- 486.90 -3.50 490.40 1750 ---- ---- ---- ---- 483.20 -3.50 486.70 1755 ---- ---- ---- ---- 479.60 -3.50 483.10 1760 ---- ---- ---- ---- 475.90 -3.50 479.40 1765 ---- ---- ---- ---- 472.30 -3.50 475.80 1770 ---- ---- ---- ---- 468.70 -3.50 472.20 1775 ---- ---- ---- ---- 465.10 -3.50 468.60 1780 ---- ---- ---- ---- 461.60 -3.40 465.00 1785 ---- ---- ---- ---- 458.00 -3.40 461.40 1790 ---- ---- ---- ---- 454.50 -3.40 457.90 1795 ---- ---- ---- ---- 450.90 -3.40 454.30 1800 ---- ---- ---- ---- 447.40 -3.40 450.80 1805 ---- ---- ---- ---- 443.90 -3.40 447.30 1810 ---- ---- ---- ---- 440.40 -3.40 443.80 1815 ---- ---- ---- ---- 436.90 -3.40 440.30 1820 ---- ---- ---- ---- 433.50 -3.30 436.80 1825 ---- ---- ---- ---- 430.00 -3.40 433.40 1830 ---- ---- ---- ---- 426.60 -3.30 429.90 1835 ---- ---- ---- ---- 423.20 -3.30 426.50 1840 ---- ---- ---- ---- 419.80 -3.30 423.10 1845 ---- ---- ---- ---- 416.50 -3.20 419.70 1850 ---- ---- ---- ---- 413.10 -3.30 416.40 1855 ---- ---- ---- ---- 409.80 -3.20 413.00 1860 ---- ---- ---- ---- 406.50 -3.20 409.70 1865 ---- ---- ---- ---- 403.20 -3.20 406.40 1870 ---- ---- ---- ---- 399.90 -3.20 403.10 1875 ---- ---- ---- ---- 396.70 -3.20 399.90 1880 ---- ---- ---- ---- 393.40 -3.20 396.60 1885 ---- ---- ---- ---- 390.20 -3.20 393.40 1890 ---- ---- ---- ---- 387.00 -3.20 390.20 1895 ---- ---- ---- ---- 383.90 -3.10 387.00 1900 ---- ---- ---- ---- 380.70 -3.20 383.90 1905 ---- ---- ---- ---- 377.60 -3.10 380.70 1910 ---- ---- ---- ---- 374.50 -3.10 377.60 1915 ---- ---- ---- ---- 371.40 -3.20 374.60 1920 ---- ---- ---- ---- 368.40 -3.10 371.50 1925 ---- ---- ---- ---- 365.40 -3.10 368.50 1930 ---- ---- ---- ---- 362.40 -3.10 365.50 1935 ---- ---- ---- ---- 359.40 -3.10 362.50 1940 ---- ---- ---- ---- 356.50 -3.00 359.50 1945 ---- ---- ---- ---- 353.60 -3.00 356.60 1950 ---- ---- ---- ---- 350.70 -3.00 353.70 1955 ---- ---- ---- ---- 347.80 -3.00 350.80 1960 ---- ---- ---- ---- 345.00 -3.00 348.00 1965 ---- ---- ---- ---- 342.20 -3.00 345.20 1970 ---- ---- ---- ---- 339.40 -3.00 342.40 1975 ---- ---- ---- ---- 336.70 -2.90 339.60 1980 ---- ---- ---- ---- 333.90 -3.00 336.90 1985 ---- ---- ---- ---- 331.20 -3.00 334.20 1990 ---- ---- ---- ---- 328.60 -2.90 331.50 1995 ---- ---- ---- ---- 326.00 -2.90 328.90 2000 ---- ---- ---- ---- 323.40 -2.80 326.20 2005 ---- ---- ---- ---- 320.80 -2.90 323.70 2010 ---- ---- ---- ---- 318.20 -2.90 321.10 2015 ---- ---- ---- ---- 315.70 -2.90 318.60 2020 ---- ---- ---- ---- 313.30 -2.80 316.10 2025 ---- ---- ---- ---- 310.80 -2.80 313.60 2030 ---- ---- ---- ---- 308.40 -2.80 311.20 2035 ---- ---- ---- ---- 306.00 -2.80 308.80 2040 ---- ---- ---- ---- 303.70 -2.70 306.40 2045 ---- ---- ---- ---- 301.30 -2.80 304.10 2050 ---- ---- ---- ---- 299.00 -2.80 301.80 2055 ---- ---- ---- ---- 296.80 -2.70 299.50 2060 ---- ---- ---- ---- 294.60 -2.70 297.30 2065 ---- ---- ---- ---- 292.40 -2.70 295.10 2070 ---- ---- ---- ---- 290.20 -2.70 292.90 2075 ---- ---- ---- ---- 288.10 -2.70 290.80 2080 ---- ---- ---- ---- 286.00 -2.60 288.60 2085 ---- ---- ---- ---- 283.90 -2.70 286.60 2090 ---- ---- ---- ---- 281.90 -2.60 284.50 2095 ---- ---- ---- ---- 279.90 -2.60 282.50 2100 ---- ---- ---- ---- 277.90 -2.60 280.50 2105 ---- ---- ---- ---- 275.90 -2.70 278.60 2110 ---- ---- ---- ---- 274.00 -2.60 276.60 2115 ---- ---- ---- ---- 272.20 -2.50 274.70 2120 ---- ---- ---- ---- 270.30 -2.60 272.90 2125 ---- ---- ---- ---- 268.50 -2.60 271.10 2130 ---- ---- ---- ---- 266.70 -2.60 269.30 2135 ---- ---- ---- ---- 265.00 -2.50 267.50 2140 ---- ---- ---- ---- 263.20 -2.60 265.80 2145 ---- ---- ---- ---- 261.50 -2.60 264.10 2150 ---- ---- ---- ---- 259.90 -2.50 262.40 2155 ---- ---- ---- ---- 258.30 -2.50 260.80 2160 ---- ---- ---- ---- 256.70 -2.40 259.10 2165 ---- ---- ---- ---- 255.10 -2.50 257.60 2170 ---- ---- ---- ---- 253.60 -2.40 256.00 2175 ---- ---- ---- ---- 252.00 -2.50 254.50 2180 ---- ---- ---- ---- 250.60 -2.40 253.00 2185 ---- ---- ---- ---- 249.10 -2.40 251.50 2190 ---- ---- ---- ---- 247.70 -2.40 250.10 2195 ---- ---- ---- ---- 246.30 -2.40 248.70 2200 ---- ---- ---- ---- 244.90 -2.40 247.30 2205 ---- ---- ---- ---- 243.60 -2.40 246.00 2210 ---- ---- ---- ---- 242.30 -2.30 244.60 2215 ---- ---- ---- ---- 241.00 -2.30 243.30 2220 ---- ---- ---- ---- 239.70 -2.40 242.10 2225 ---- ---- ---- ---- 238.50 -2.30 240.80 2230 ---- ---- ---- ---- 237.30 -2.30 239.60 2235 ---- ---- ---- ---- 236.10 -2.30 238.40 2240 ---- ---- ---- ---- 234.90 -2.30 237.20 2245 ---- ---- ---- ---- 233.80 -2.30 236.10 2250 ---- ---- ---- ---- 232.60 -2.30 234.90 2255 ---- ---- ---- ---- 231.50 -2.30 233.80 2260 ---- ---- ---- ---- 230.40 -2.30 232.70 2265 ---- ---- ---- ---- 229.40 -2.20 231.60 2270 ---- ---- ---- ---- 228.30 -2.30 230.60 2275 ---- ---- ---- ---- 227.30 -2.30 229.60 2280 ---- ---- ---- ---- 226.30 -2.30 228.60 2285 ---- ---- ---- ---- 225.30 -2.30 227.60 2290 ---- ---- ---- ---- 224.40 -2.20 226.60 2295 ---- ---- ---- ---- 223.40 -2.20 225.60 2300 ---- ---- ---- ---- 222.50 -2.20 224.70 2305 ---- ---- ---- ---- 221.60 -2.10 223.70 2310 ---- ---- ---- ---- 220.60 -2.20 222.80 2315 ---- ---- ---- ---- 219.80 -2.10 221.90 2320 ---- ---- ---- ---- 218.90 -2.20 221.10 2325 ---- ---- ---- ---- 218.00 -2.20 220.20 2330 ---- ---- ---- ---- 217.20 -2.10 219.30 2335 ---- ---- ---- ---- 216.30 -2.20 218.50 2340 ---- ---- ---- ---- 215.50 -2.10 217.60 2345 ---- ---- ---- ---- 214.70 -2.10 216.80 2350 ---- ---- ---- ---- 213.90 -2.10 216.00 2355 ---- ---- ---- ---- 213.10 -2.10 215.20 2360 ---- ---- ---- ---- 212.30 -2.10 214.40 2365 ---- ---- ---- ---- 211.60 -2.10 213.70 2370 ---- ---- ---- ---- 210.80 -2.10 212.90 2375 ---- ---- ---- ---- 210.00 -2.10 212.10 2380 ---- ---- ---- ---- 209.30 -2.10 211.40 2385 ---- ---- ---- ---- 208.60 -2.00 210.60 2390 ---- ---- ---- ---- 207.80 -2.10 209.90 2395 ---- ---- ---- ---- 207.10 -2.10 209.20 2400 ---- ---- ---- ---- 206.40 -2.10 208.50 2410 ---- ---- ---- ---- 205.00 -2.10 207.10 2420 ---- ---- ---- ---- 203.70 -2.00 205.70 2425 ---- ---- ---- ---- 203.00 -2.00 205.00 2430 ---- ---- ---- ---- 202.30 -2.10 204.40 2440 ---- ---- ---- ---- 201.10 -2.00 203.10 2450 ---- ---- ---- ---- 199.80 -2.00 201.80 2460 ---- ---- ---- ---- 198.60 -1.90 200.50 2470 ---- ---- ---- ---- 197.40 -1.90 199.30 2475 ---- ---- ---- ---- 196.80 -1.90 198.70 2480 ---- ---- ---- ---- 196.20 -2.00 198.20 2490 ---- ---- ---- ---- 195.10 -1.90 197.00 2500 ---- ---- ---- ---- 194.00 -1.90 195.90 2525 ---- ---- ---- ---- 191.30 -1.90 193.20 2550 ---- ---- ---- ---- 188.80 -1.90 190.70 2575 ---- ---- ---- ---- 186.40 -1.90 188.30 2600 ---- ---- ---- ---- 184.20 -1.80 186.00 2625 ---- ---- ---- ---- 182.10 -1.80 183.90 2650 ---- ---- ---- ---- 180.20 -1.80 182.00 2675 ---- ---- ---- ---- 178.40 -1.70 180.10 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 808.20 -4.10 812.30 1400 ---- ---- ---- ---- 786.70 -4.00 790.70 1425 ---- ---- ---- ---- 765.40 -4.00 769.40 1450 ---- ---- ---- ---- 744.30 -4.00 748.30 1475 ---- ---- ---- ---- 723.50 -3.90 727.40 1500 ---- ---- ---- ---- 702.90 -3.90 706.80 1525 ---- ---- ---- ---- 682.50 -3.80 686.30 1550 ---- ---- ---- ---- 662.30 -3.80 666.10 1570 ---- ---- ---- ---- 646.30 -3.80 650.10 1575 ---- ---- ---- ---- 642.30 -3.80 646.10 1580 ---- ---- ---- ---- 638.40 -3.80 642.20 1590 ---- ---- ---- ---- 630.50 -3.70 634.20 1600 ---- ---- ---- ---- 622.60 -3.80 626.40 1610 ---- ---- ---- ---- 614.70 -3.80 618.50 1620 ---- ---- ---- ---- 606.90 -3.80 610.70 1625 ---- ---- ---- ---- 603.10 -3.70 606.80 1630 ---- ---- ---- ---- 599.20 -3.70 602.90 1640 ---- ---- ---- ---- 591.40 -3.80 595.20 1650 ---- ---- ---- ---- 583.70 -3.70 587.40 1660 ---- ---- ---- ---- 576.10 -3.70 579.80 1670 ---- ---- ---- ---- 568.40 -3.70 572.10 1675 ---- ---- ---- ---- 564.60 -3.70 568.30 1680 ---- ---- ---- ---- 560.90 -3.60 564.50 1685 ---- ---- ---- ---- 557.10 -3.60 560.70 1690 ---- ---- ---- ---- 553.30 -3.60 556.90 1695 ---- ---- ---- ---- 549.50 -3.70 553.20 1700 ---- ---- ---- ---- 545.80 -3.60 549.40 1705 ---- ---- ---- ---- 542.00 -3.60 545.60 1710 ---- ---- ---- ---- 538.30 -3.60 541.90 1715 ---- ---- ---- ---- 534.60 -3.60 538.20 1720 ---- ---- ---- ---- 530.90 -3.50 534.40 1725 ---- ---- ---- ---- 527.10 -3.60 530.70 1730 ---- ---- ---- ---- 523.50 -3.50 527.00 1735 ---- ---- ---- ---- 519.80 -3.50 523.30 1740 ---- ---- ---- ---- 516.10 -3.50 519.60 1745 ---- ---- ---- ---- 512.40 -3.50 515.90 1750 ---- ---- ---- ---- 508.80 -3.50 512.30 1755 ---- ---- ---- ---- 505.10 -3.50 508.60 1760 ---- ---- ---- ---- 501.50 -3.50 505.00 1765 ---- ---- ---- ---- 497.80 -3.50 501.30 1770 ---- ---- ---- ---- 494.20 -3.50 497.70 1775 ---- ---- ---- ---- 490.60 -3.50 494.10 1780 ---- ---- ---- ---- 487.00 -3.50 490.50 1785 ---- ---- ---- ---- 483.40 -3.50 486.90 1790 ---- ---- ---- ---- 479.90 -3.40 483.30 1795 ---- ---- ---- ---- 476.30 -3.40 479.70 1800 ---- ---- ---- ---- 472.70 -3.50 476.20 1805 ---- ---- ---- ---- 469.20 -3.40 472.60 1810 ---- ---- ---- ---- 465.70 -3.40 469.10 1815 ---- ---- ---- ---- 462.20 -3.40 465.60 1820 ---- ---- ---- ---- 458.70 -3.30 462.00 1825 ---- ---- ---- ---- 455.20 -3.40 458.60 1830 ---- ---- ---- ---- 451.70 -3.40 455.10 1835 ---- ---- ---- ---- 448.30 -3.30 451.60 1840 ---- ---- ---- ---- 444.90 -3.30 448.20 1845 ---- ---- ---- ---- 441.40 -3.30 444.70 1850 ---- ---- ---- ---- 438.00 -3.30 441.30 1855 ---- ---- ---- ---- 434.70 -3.20 437.90 1860 ---- ---- ---- ---- 431.30 -3.30 434.60 1865 ---- ---- ---- ---- 428.00 -3.20 431.20 1870 ---- ---- ---- ---- 424.60 -3.30 427.90 1875 ---- ---- ---- ---- 421.30 -3.30 424.60 1880 ---- ---- ---- ---- 418.00 -3.30 421.30 1885 ---- ---- ---- ---- 414.80 -3.20 418.00 1890 ---- ---- ---- ---- 411.60 -3.20 414.80 1895 ---- ---- ---- ---- 408.30 -3.20 411.50 1900 ---- ---- ---- ---- 405.10 -3.20 408.30 1905 ---- ---- ---- ---- 402.00 -3.10 405.10 1910 ---- ---- ---- ---- 398.80 -3.20 402.00 1915 ---- ---- ---- ---- 395.70 -3.20 398.90 1920 ---- ---- ---- ---- 392.60 -3.20 395.80 1925 ---- ---- ---- ---- 389.60 -3.10 392.70 1930 ---- ---- ---- ---- 386.50 -3.10 389.60 1935 ---- ---- ---- ---- 383.50 -3.10 386.60 1940 ---- ---- ---- ---- 380.50 -3.10 383.60 1945 ---- ---- ---- ---- 377.60 -3.10 380.70 1950 ---- ---- ---- ---- 374.70 -3.00 377.70 1955 ---- ---- ---- ---- 371.80 -3.00 374.80 1960 ---- ---- ---- ---- 368.90 -3.00 371.90 1965 ---- ---- ---- ---- 366.10 -3.00 369.10 1970 ---- ---- ---- ---- 363.30 -3.00 366.30 1975 ---- ---- ---- ---- 360.50 -3.00 363.50 1980 ---- ---- ---- ---- 357.80 -3.00 360.80 1985 ---- ---- ---- ---- 355.10 -2.90 358.00 1990 ---- ---- ---- ---- 352.40 -3.00 355.40 1995 ---- ---- ---- ---- 349.80 -2.90 352.70 2000 ---- ---- ---- ---- 347.20 -2.90 350.10 2005 ---- ---- ---- ---- 344.60 -2.90 347.50 2010 ---- ---- ---- ---- 342.00 -3.00 345.00 2015 ---- ---- ---- ---- 339.50 -2.90 342.40 2020 ---- ---- ---- ---- 337.10 -2.80 339.90 2025 ---- ---- ---- ---- 334.60 -2.90 337.50 2030 ---- ---- ---- ---- 332.20 -2.90 335.10 2035 ---- ---- ---- ---- 329.80 -2.90 332.70 2040 ---- ---- ---- ---- 327.50 -2.80 330.30 2045 ---- ---- ---- ---- 325.10 -2.90 328.00 2050 ---- ---- ---- ---- 322.80 -2.90 325.70 2055 ---- ---- ---- ---- 320.60 -2.80 323.40 2060 ---- ---- ---- ---- 318.30 -2.80 321.10 2065 ---- ---- ---- ---- 316.10 -2.80 318.90 2070 ---- ---- ---- ---- 314.00 -2.70 316.70 2075 ---- ---- ---- ---- 311.80 -2.80 314.60 2080 ---- ---- ---- ---- 309.70 -2.70 312.40 2085 ---- ---- ---- ---- 307.60 -2.70 310.30 2090 ---- ---- ---- ---- 305.60 -2.70 308.30 2095 ---- ---- ---- ---- 303.50 -2.70 306.20 2100 ---- ---- ---- ---- 301.50 -2.70 304.20 2105 ---- ---- ---- ---- 299.60 -2.60 302.20 2110 ---- ---- ---- ---- 297.60 -2.70 300.30 2115 ---- ---- ---- ---- 295.70 -2.70 298.40 2120 ---- ---- ---- ---- 293.80 -2.70 296.50 2125 ---- ---- ---- ---- 292.00 -2.60 294.60 2130 ---- ---- ---- ---- 290.10 -2.70 292.80 2135 ---- ---- ---- ---- 288.30 -2.70 291.00 2140 ---- ---- ---- ---- 286.60 -2.60 289.20 2145 ---- ---- ---- ---- 284.80 -2.60 287.40 2150 ---- ---- ---- ---- 283.10 -2.60 285.70 2155 ---- ---- ---- ---- 281.50 -2.50 284.00 2160 ---- ---- ---- ---- 279.80 -2.60 282.40 2165 ---- ---- ---- ---- 278.20 -2.50 280.70 2170 ---- ---- ---- ---- 276.60 -2.50 279.10 2175 ---- ---- ---- ---- 275.00 -2.60 277.60 2180 ---- ---- ---- ---- 273.50 -2.50 276.00 2185 ---- ---- ---- ---- 272.00 -2.50 274.50 2190 ---- ---- ---- ---- 270.50 -2.50 273.00 2195 ---- ---- ---- ---- 269.10 -2.50 271.60 2200 ---- ---- ---- ---- 267.70 -2.50 270.20 2205 ---- ---- ---- ---- 266.30 -2.50 268.80 2210 ---- ---- ---- ---- 264.90 -2.50 267.40 2215 ---- ---- ---- ---- 263.60 -2.50 266.10 2220 ---- ---- ---- ---- 262.30 -2.40 264.70 2225 ---- ---- ---- ---- 261.00 -2.40 263.40 2230 ---- ---- ---- ---- 259.80 -2.40 262.20 2235 ---- ---- ---- ---- 258.50 -2.40 260.90 2240 ---- ---- ---- ---- 257.30 -2.40 259.70 2245 ---- ---- ---- ---- 256.20 -2.30 258.50 2250 ---- ---- ---- ---- 255.00 -2.40 257.40 2255 ---- ---- ---- ---- 253.90 -2.30 256.20 2260 ---- ---- ---- ---- 252.70 -2.40 255.10 2265 ---- ---- ---- ---- 251.70 -2.30 254.00 2270 ---- ---- ---- ---- 250.60 -2.30 252.90 2275 ---- ---- ---- ---- 249.50 -2.40 251.90 2280 ---- ---- ---- ---- 248.50 -2.30 250.80 2285 ---- ---- ---- ---- 247.50 -2.30 249.80 2290 ---- ---- ---- ---- 246.50 -2.30 248.80 2295 ---- ---- ---- ---- 245.50 -2.30 247.80 2300 ---- ---- ---- ---- 244.60 -2.20 246.80 2305 ---- ---- ---- ---- 243.60 -2.30 245.90 2310 ---- ---- ---- ---- 242.70 -2.30 245.00 2315 ---- ---- ---- ---- 241.80 -2.20 244.00 2320 ---- ---- ---- ---- 240.90 -2.20 243.10 2325 ---- ---- ---- ---- 240.00 -2.20 242.20 2330 ---- ---- ---- ---- 239.10 -2.30 241.40 2335 ---- ---- ---- ---- 238.30 -2.20 240.50 2340 ---- ---- ---- ---- 237.40 -2.30 239.70 2345 ---- ---- ---- ---- 236.60 -2.20 238.80 2350 ---- ---- ---- ---- 235.80 -2.20 238.00 2355 ---- ---- ---- ---- 235.00 -2.20 237.20 2360 ---- ---- ---- ---- 234.20 -2.20 236.40 2365 ---- ---- ---- ---- 233.40 -2.20 235.60 2370 ---- ---- ---- ---- 232.60 -2.20 234.80 2375 ---- ---- ---- ---- 231.90 -2.10 234.00 2380 ---- ---- ---- ---- 231.10 -2.20 233.30 2385 ---- ---- ---- ---- 230.40 -2.10 232.50 2390 ---- ---- ---- ---- 229.60 -2.20 231.80 2395 ---- ---- ---- ---- 228.90 -2.20 231.10 2400 ---- ---- ---- ---- 228.20 -2.10 230.30 2405 ---- ---- ---- ---- 227.50 -2.10 229.60 2410 ---- ---- ---- ---- 226.80 -2.10 228.90 2415 ---- ---- ---- ---- 226.10 -2.10 228.20 2420 ---- ---- ---- ---- 225.40 -2.10 227.50 2425 ---- ---- ---- ---- 224.70 -2.10 226.80 2430 ---- ---- ---- ---- 224.00 -2.10 226.10 2440 ---- ---- ---- ---- 222.70 -2.10 224.80 2450 ---- ---- ---- ---- 221.40 -2.10 223.50 2460 ---- ---- ---- ---- 220.20 -2.00 222.20 2470 ---- ---- ---- ---- 219.00 -2.00 221.00 2475 ---- ---- ---- ---- 218.40 -2.00 220.40 2480 ---- ---- ---- ---- 217.80 -2.00 219.80 2490 ---- ---- ---- ---- 216.60 -2.00 218.60 2500 ---- ---- ---- ---- 215.50 -2.00 217.50 2510 ---- ---- ---- ---- 214.30 -2.00 216.30 2525 ---- ---- ---- ---- 212.70 -2.00 214.70 2550 ---- ---- ---- ---- 210.10 -2.00 212.10 2575 ---- ---- ---- ---- 207.70 -1.90 209.60 2600 ---- ---- ---- ---- 205.40 -1.90 207.30 2625 ---- ---- ---- ---- 203.30 -1.90 205.20 2650 ---- ---- ---- ---- 201.30 -1.80 203.10 2675 ---- ---- ---- ---- 199.40 -1.80 201.20 2700 ---- ---- ---- ---- 197.60 -1.80 199.40 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 800.30 -4.00 804.30 1425 ---- ---- ---- ---- 779.30 -4.00 783.30 1450 ---- ---- ---- ---- 758.60 -4.00 762.60 1475 ---- ---- ---- ---- 738.10 -3.90 742.00 1500 ---- ---- ---- ---- 717.80 -3.90 721.70 1525 ---- ---- ---- ---- 697.80 -3.80 701.60 1550 ---- ---- ---- ---- 677.90 -3.90 681.80 1575 ---- ---- ---- ---- 658.30 -3.80 662.10 1580 ---- ---- ---- ---- 654.40 -3.80 658.20 1590 ---- ---- ---- ---- 646.70 -3.70 650.40 1600 ---- ---- ---- ---- 638.90 -3.80 642.70 1610 ---- ---- ---- ---- 631.20 -3.80 635.00 1620 ---- ---- ---- ---- 623.60 -3.70 627.30 1625 ---- ---- ---- ---- 619.70 -3.80 623.50 1630 ---- ---- ---- ---- 615.90 -3.70 619.60 1640 ---- ---- ---- ---- 608.30 -3.70 612.00 1650 ---- ---- ---- ---- 600.80 -3.70 604.50 1660 ---- ---- ---- ---- 593.20 -3.70 596.90 1670 ---- ---- ---- ---- 585.70 -3.70 589.40 1675 ---- ---- ---- ---- 582.00 -3.70 585.70 1680 ---- ---- ---- ---- 578.30 -3.60 581.90 1685 ---- ---- ---- ---- 574.60 -3.60 578.20 1690 ---- ---- ---- ---- 570.80 -3.70 574.50 1695 ---- ---- ---- ---- 567.10 -3.70 570.80 1700 ---- ---- ---- ---- 563.40 -3.70 567.10 1705 ---- ---- ---- ---- 559.80 -3.60 563.40 1710 ---- ---- ---- ---- 556.10 -3.60 559.70 1715 ---- ---- ---- ---- 552.40 -3.60 556.00 1720 ---- ---- ---- ---- 548.70 -3.60 552.30 1725 ---- ---- ---- ---- 545.10 -3.60 548.70 1730 ---- ---- ---- ---- 541.50 -3.50 545.00 1735 ---- ---- ---- ---- 537.80 -3.60 541.40 1740 ---- ---- ---- ---- 534.20 -3.50 537.70 1745 ---- ---- ---- ---- 530.60 -3.50 534.10 1750 ---- ---- ---- ---- 527.00 -3.50 530.50 1755 ---- ---- ---- ---- 523.30 -3.60 526.90 1760 ---- ---- ---- ---- 519.80 -3.50 523.30 1765 ---- ---- ---- ---- 516.20 -3.50 519.70 1770 ---- ---- ---- ---- 512.60 -3.50 516.10 1775 ---- ---- ---- ---- 509.00 -3.50 512.50 1780 ---- ---- ---- ---- 505.50 -3.40 508.90 1785 ---- ---- ---- ---- 501.90 -3.40 505.30 1790 ---- ---- ---- ---- 498.40 -3.40 501.80 1795 ---- ---- ---- ---- 494.80 -3.40 498.20 1800 ---- ---- ---- ---- 491.30 -3.40 494.70 1805 ---- ---- ---- ---- 487.80 -3.40 491.20 1810 ---- ---- ---- ---- 484.30 -3.40 487.70 1815 ---- ---- ---- ---- 480.80 -3.40 484.20 1820 ---- ---- ---- ---- 477.30 -3.40 480.70 1825 ---- ---- ---- ---- 473.80 -3.40 477.20 1830 ---- ---- ---- ---- 470.40 -3.30 473.70 1835 ---- ---- ---- ---- 466.90 -3.40 470.30 1840 ---- ---- ---- ---- 463.50 -3.30 466.80 1845 ---- ---- ---- ---- 460.10 -3.30 463.40 1850 ---- ---- ---- ---- 456.70 -3.30 460.00 1855 ---- ---- ---- ---- 453.30 -3.30 456.60 1860 ---- ---- ---- ---- 449.90 -3.30 453.20 1865 ---- ---- ---- ---- 446.60 -3.20 449.80 1870 ---- ---- ---- ---- 443.20 -3.30 446.50 1875 ---- ---- ---- ---- 439.90 -3.30 443.20 1880 ---- ---- ---- ---- 436.60 -3.20 439.80 1885 ---- ---- ---- ---- 433.30 -3.30 436.60 1890 ---- ---- ---- ---- 430.10 -3.20 433.30 1895 ---- ---- ---- ---- 426.80 -3.20 430.00 1900 ---- ---- ---- ---- 423.60 -3.20 426.80 1905 ---- ---- ---- ---- 420.40 -3.20 423.60 1910 ---- ---- ---- ---- 417.20 -3.20 420.40 1915 ---- ---- ---- ---- 414.10 -3.20 417.30 1920 ---- ---- ---- ---- 411.00 -3.10 414.10 1925 ---- ---- ---- ---- 407.90 -3.10 411.00 1930 ---- ---- ---- ---- 404.80 -3.10 407.90 1935 ---- ---- ---- ---- 401.70 -3.20 404.90 1940 ---- ---- ---- ---- 398.70 -3.10 401.80 1945 ---- ---- ---- ---- 395.70 -3.10 398.80 1950 ---- ---- ---- ---- 392.80 -3.00 395.80 1955 ---- ---- ---- ---- 389.80 -3.10 392.90 1960 ---- ---- ---- ---- 386.90 -3.10 390.00 1965 ---- ---- ---- ---- 384.00 -3.10 387.10 1970 ---- ---- ---- ---- 381.20 -3.00 384.20 1975 ---- ---- ---- ---- 378.40 -3.00 381.40 1980 ---- ---- ---- ---- 375.60 -3.00 378.60 1985 ---- ---- ---- ---- 372.80 -3.00 375.80 1990 ---- ---- ---- ---- 370.10 -3.00 373.10 1995 ---- ---- ---- ---- 367.40 -3.00 370.40 2000 ---- ---- ---- ---- 364.80 -3.00 367.80 2005 ---- ---- ---- ---- 362.20 -2.90 365.10 2010 ---- ---- ---- ---- 359.60 -2.90 362.50 2015 ---- ---- ---- ---- 357.00 -3.00 360.00 2020 ---- ---- ---- ---- 354.50 -2.90 357.40 2025 ---- ---- ---- ---- 352.00 -2.90 354.90 2030 ---- ---- ---- ---- 349.60 -2.90 352.50 2035 ---- ---- ---- ---- 347.10 -2.90 350.00 2040 ---- ---- ---- ---- 344.70 -2.90 347.60 2045 ---- ---- ---- ---- 342.40 -2.80 345.20 2050 ---- ---- ---- ---- 340.00 -2.90 342.90 2055 ---- ---- ---- ---- 337.70 -2.90 340.60 2060 ---- ---- ---- ---- 335.40 -2.90 338.30 2065 ---- ---- ---- ---- 333.20 -2.80 336.00 2070 ---- ---- ---- ---- 331.00 -2.80 333.80 2075 ---- ---- ---- ---- 328.80 -2.80 331.60 2080 ---- ---- ---- ---- 326.60 -2.80 329.40 2085 ---- ---- ---- ---- 324.50 -2.70 327.20 2090 ---- ---- ---- ---- 322.30 -2.80 325.10 2095 ---- ---- ---- ---- 320.30 -2.70 323.00 2100 ---- ---- ---- ---- 318.20 -2.70 320.90 2105 ---- ---- ---- ---- 316.20 -2.70 318.90 2110 ---- ---- ---- ---- 314.20 -2.70 316.90 2115 ---- ---- ---- ---- 312.20 -2.70 314.90 2120 ---- ---- ---- ---- 310.20 -2.70 312.90 2125 ---- ---- ---- ---- 308.30 -2.70 311.00 2130 ---- ---- ---- ---- 306.40 -2.70 309.10 2135 ---- ---- ---- ---- 304.60 -2.60 307.20 2140 ---- ---- ---- ---- 302.80 -2.60 305.40 2145 ---- ---- ---- ---- 301.00 -2.60 303.60 2150 ---- ---- ---- ---- 299.20 -2.60 301.80 2155 ---- ---- ---- ---- 297.50 -2.60 300.10 2160 ---- ---- ---- ---- 295.70 -2.60 298.30 2165 ---- ---- ---- ---- 294.10 -2.60 296.70 2170 ---- ---- ---- ---- 292.40 -2.60 295.00 2175 ---- ---- ---- ---- 290.80 -2.60 293.40 2180 ---- ---- ---- ---- 289.20 -2.60 291.80 2185 ---- ---- ---- ---- 287.70 -2.50 290.20 2190 ---- ---- ---- ---- 286.20 -2.50 288.70 2195 ---- ---- ---- ---- 284.70 -2.50 287.20 2200 ---- ---- ---- ---- 283.20 -2.50 285.70 2205 ---- ---- ---- ---- 281.80 -2.50 284.30 2210 ---- ---- ---- ---- 280.40 -2.50 282.90 2215 ---- ---- ---- ---- 279.10 -2.40 281.50 2220 ---- ---- ---- ---- 277.70 -2.50 280.20 2225 ---- ---- ---- ---- 276.40 -2.50 278.90 2230 ---- ---- ---- ---- 275.20 -2.40 277.60 2235 ---- ---- ---- ---- 273.90 -2.50 276.40 2240 ---- ---- ---- ---- 272.70 -2.40 275.10 2245 ---- ---- ---- ---- 271.50 -2.40 273.90 2250 ---- ---- ---- ---- 270.40 -2.40 272.80 2255 ---- ---- ---- ---- 269.20 -2.40 271.60 2260 ---- ---- ---- ---- 268.10 -2.40 270.50 2265 ---- ---- ---- ---- 267.00 -2.40 269.40 2270 ---- ---- ---- ---- 266.00 -2.30 268.30 2275 ---- ---- ---- ---- 264.90 -2.40 267.30 2280 ---- ---- ---- ---- 263.90 -2.40 266.30 2285 ---- ---- ---- ---- 262.90 -2.40 265.30 2290 ---- ---- ---- ---- 261.90 -2.40 264.30 2295 ---- ---- ---- ---- 261.00 -2.30 263.30 2300 ---- ---- ---- ---- 260.00 -2.40 262.40 2305 ---- ---- ---- ---- 259.10 -2.30 261.40 2310 ---- ---- ---- ---- 258.20 -2.30 260.50 2315 ---- ---- ---- ---- 257.30 -2.30 259.60 2320 ---- ---- ---- ---- 256.50 -2.30 258.80 2325 ---- ---- ---- ---- 255.60 -2.30 257.90 2330 ---- ---- ---- ---- 254.80 -2.30 257.10 2335 ---- ---- ---- ---- 254.00 -2.30 256.30 2340 ---- ---- ---- ---- 253.20 -2.20 255.40 2345 ---- ---- ---- ---- 252.40 -2.20 254.60 2350 ---- ---- ---- ---- 251.60 -2.30 253.90 2355 ---- ---- ---- ---- 250.80 -2.30 253.10 2360 ---- ---- ---- ---- 250.10 -2.20 252.30 2365 ---- ---- ---- ---- 249.30 -2.30 251.60 2370 ---- ---- ---- ---- 248.60 -2.20 250.80 2375 ---- ---- ---- ---- 247.90 -2.20 250.10 2380 ---- ---- ---- ---- 247.20 -2.20 249.40 2385 ---- ---- ---- ---- 246.40 -2.30 248.70 2390 ---- ---- ---- ---- 245.80 -2.20 248.00 2395 ---- ---- ---- ---- 245.10 -2.20 247.30 2400 ---- ---- ---- ---- 244.40 -2.20 246.60 2405 ---- ---- ---- ---- 243.70 -2.20 245.90 2410 ---- ---- ---- ---- 243.00 -2.20 245.20 2415 ---- ---- ---- ---- 242.40 -2.10 244.50 2420 ---- ---- ---- ---- 241.70 -2.20 243.90 2425 ---- ---- ---- ---- 241.10 -2.10 243.20 2430 ---- ---- ---- ---- 240.40 -2.20 242.60 2440 ---- ---- ---- ---- 239.20 -2.10 241.30 2450 ---- ---- ---- ---- 238.00 -2.10 240.10 2460 ---- ---- ---- ---- 236.80 -2.10 238.90 2470 ---- ---- ---- ---- 235.60 -2.10 237.70 2475 ---- ---- ---- ---- 235.00 -2.10 237.10 2480 ---- ---- ---- ---- 234.50 -2.10 236.60 2490 ---- ---- ---- ---- 233.40 -2.00 235.40 2500 ---- ---- ---- ---- 232.30 -2.00 234.30 2510 ---- ---- ---- ---- 231.20 -2.10 233.30 2520 ---- ---- ---- ---- 230.20 -2.00 232.20 2525 ---- ---- ---- ---- 229.70 -2.00 231.70 2550 ---- ---- ---- ---- 227.20 -2.00 229.20 2575 ---- ---- ---- ---- 224.90 -2.00 226.90 2600 ---- ---- ---- ---- 222.80 -1.90 224.70 2625 ---- ---- ---- ---- 220.80 -1.90 222.70 2650 ---- ---- ---- ---- 218.90 -1.90 220.80 2675 ---- ---- ---- ---- 217.10 -1.90 219.00 2700 ---- ---- ---- ---- 215.40 -1.90 217.30 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 643.20 -3.70 646.90 1650 ---- ---- ---- ---- 624.20 -3.70 627.90 1675 ---- ---- ---- ---- 605.50 -3.70 609.20 1700 ---- ---- ---- ---- 587.00 -3.60 590.60 1725 ---- ---- ---- ---- 568.60 -3.60 572.20 1750 ---- ---- ---- ---- 550.50 -3.50 554.00 1775 ---- ---- ---- ---- 532.50 -3.50 536.00 1800 ---- ---- ---- ---- 514.80 -3.40 518.20 1820 ---- ---- ---- ---- 500.70 -3.40 504.10 1825 ---- ---- ---- ---- 497.20 -3.40 500.60 1830 ---- ---- ---- ---- 493.70 -3.40 497.10 1840 ---- ---- ---- ---- 486.80 -3.40 490.20 1850 ---- ---- ---- ---- 479.90 -3.40 483.30 1860 ---- ---- ---- ---- 473.10 -3.30 476.40 1870 ---- ---- ---- ---- 466.30 -3.30 469.60 1875 ---- ---- ---- ---- 463.00 -3.30 466.30 1880 ---- ---- ---- ---- 459.60 -3.30 462.90 1890 ---- ---- ---- ---- 453.00 -3.30 456.30 1900 ---- ---- ---- ---- 446.50 -3.20 449.70 1910 ---- ---- ---- ---- 440.00 -3.20 443.20 1915 ---- ---- ---- ---- 436.80 -3.20 440.00 1920 ---- ---- ---- ---- 433.60 -3.20 436.80 1925 ---- ---- ---- ---- 430.50 -3.20 433.70 1930 ---- ---- ---- ---- 427.40 -3.10 430.50 1935 ---- ---- ---- ---- 424.30 -3.10 427.40 1940 ---- ---- ---- ---- 421.20 -3.20 424.40 1945 ---- ---- ---- ---- 418.20 -3.10 421.30 1950 ---- ---- ---- ---- 415.10 -3.20 418.30 1955 ---- ---- ---- ---- 412.20 -3.10 415.30 1960 ---- ---- ---- ---- 409.20 -3.10 412.30 1965 ---- ---- ---- ---- 406.30 -3.10 409.40 1970 ---- ---- ---- ---- 403.40 -3.10 406.50 1975 ---- ---- ---- ---- 400.50 -3.10 403.60 1980 ---- ---- ---- ---- 397.70 -3.00 400.70 1985 ---- ---- ---- ---- 394.90 -3.00 397.90 1990 ---- ---- ---- ---- 392.10 -3.10 395.20 1995 ---- ---- ---- ---- 389.40 -3.00 392.40 2000 ---- ---- ---- ---- 386.70 -3.00 389.70 2005 ---- ---- ---- ---- 384.10 -3.00 387.10 2010 ---- ---- ---- ---- 381.40 -3.00 384.40 2015 ---- ---- ---- ---- 378.90 -2.90 381.80 2020 ---- ---- ---- ---- 376.30 -3.00 379.30 2025 ---- ---- ---- ---- 373.80 -3.00 376.80 2030 ---- ---- ---- ---- 371.30 -3.00 374.30 2035 ---- ---- ---- ---- 368.90 -2.90 371.80 2040 ---- ---- ---- ---- 366.50 -2.90 369.40 2045 ---- ---- ---- ---- 364.10 -2.90 367.00 2050 ---- ---- ---- ---- 361.70 -2.90 364.60 2055 ---- ---- ---- ---- 359.40 -2.90 362.30 2060 ---- ---- ---- ---- 357.10 -2.90 360.00 2065 ---- ---- ---- ---- 354.90 -2.80 357.70 2070 ---- ---- ---- ---- 352.60 -2.90 355.50 2075 ---- ---- ---- ---- 350.40 -2.90 353.30 2080 ---- ---- ---- ---- 348.20 -2.90 351.10 2085 ---- ---- ---- ---- 346.10 -2.80 348.90 2090 ---- ---- ---- ---- 344.00 -2.80 346.80 2095 ---- ---- ---- ---- 341.90 -2.80 344.70 2100 ---- ---- ---- ---- 339.80 -2.80 342.60 2105 ---- ---- ---- ---- 337.70 -2.80 340.50 2110 ---- ---- ---- ---- 335.70 -2.70 338.40 2115 ---- ---- ---- ---- 333.70 -2.70 336.40 2120 ---- ---- ---- ---- 331.70 -2.70 334.40 2125 ---- ---- ---- ---- 329.70 -2.70 332.40 2130 ---- ---- ---- ---- 327.80 -2.70 330.50 2135 ---- ---- ---- ---- 325.80 -2.70 328.50 2140 ---- ---- ---- ---- 323.90 -2.70 326.60 2145 ---- ---- ---- ---- 322.10 -2.70 324.80 2150 ---- ---- ---- ---- 320.20 -2.70 322.90 2155 ---- ---- ---- ---- 318.40 -2.70 321.10 2160 ---- ---- ---- ---- 316.60 -2.70 319.30 2165 ---- ---- ---- ---- 314.90 -2.60 317.50 2170 ---- ---- ---- ---- 313.10 -2.70 315.80 2175 ---- ---- ---- ---- 311.40 -2.70 314.10 2180 ---- ---- ---- ---- 309.80 -2.60 312.40 2185 ---- ---- ---- ---- 308.10 -2.60 310.70 2190 ---- ---- ---- ---- 306.50 -2.60 309.10 2195 ---- ---- ---- ---- 304.90 -2.60 307.50 2200 ---- ---- ---- ---- 303.40 -2.50 305.90 2205 ---- ---- ---- ---- 301.80 -2.60 304.40 2210 ---- ---- ---- ---- 300.40 -2.50 302.90 2215 ---- ---- ---- ---- 298.90 -2.50 301.40 2220 ---- ---- ---- ---- 297.50 -2.50 300.00 2225 ---- ---- ---- ---- 296.10 -2.50 298.60 2230 ---- ---- ---- ---- 294.70 -2.50 297.20 2235 ---- ---- ---- ---- 293.40 -2.50 295.90 2240 ---- ---- ---- ---- 292.10 -2.50 294.60 2245 ---- ---- ---- ---- 290.80 -2.50 293.30 2250 ---- ---- ---- ---- 289.60 -2.50 292.10 2255 ---- ---- ---- ---- 288.40 -2.40 290.80 2260 ---- ---- ---- ---- 287.20 -2.50 289.70 2265 ---- ---- ---- ---- 286.00 -2.50 288.50 2270 ---- ---- ---- ---- 284.90 -2.50 287.40 2275 ---- ---- ---- ---- 283.80 -2.40 286.20 2280 ---- ---- ---- ---- 282.70 -2.50 285.20 2285 ---- ---- ---- ---- 281.70 -2.40 284.10 2290 ---- ---- ---- ---- 280.60 -2.50 283.10 2295 ---- ---- ---- ---- 279.60 -2.40 282.00 2300 ---- ---- ---- ---- 278.70 -2.40 281.10 2305 ---- ---- ---- ---- 277.70 -2.40 280.10 2310 ---- ---- ---- ---- 276.80 -2.30 279.10 2315 ---- ---- ---- ---- 275.80 -2.40 278.20 2320 ---- ---- ---- ---- 274.90 -2.40 277.30 2325 ---- ---- ---- ---- 274.10 -2.30 276.40 2330 ---- ---- ---- ---- 273.20 -2.40 275.60 2335 ---- ---- ---- ---- 272.40 -2.30 274.70 2340 ---- ---- ---- ---- 271.50 -2.40 273.90 2345 ---- ---- ---- ---- 270.70 -2.40 273.10 2350 ---- ---- ---- ---- 270.00 -2.30 272.30 2355 ---- ---- ---- ---- 269.20 -2.30 271.50 2360 ---- ---- ---- ---- 268.40 -2.30 270.70 2365 ---- ---- ---- ---- 267.70 -2.30 270.00 2370 ---- ---- ---- ---- 267.00 -2.30 269.30 2375 ---- ---- ---- ---- 266.20 -2.30 268.50 2380 ---- ---- ---- ---- 265.50 -2.30 267.80 2385 ---- ---- ---- ---- 264.80 -2.30 267.10 2390 ---- ---- ---- ---- 264.20 -2.20 266.40 2395 ---- ---- ---- ---- 263.50 -2.30 265.80 2400 ---- ---- ---- ---- 262.80 -2.30 265.10 2405 ---- ---- ---- ---- 262.20 -2.30 264.50 2410 ---- ---- ---- ---- 261.60 -2.20 263.80 2415 ---- ---- ---- ---- 260.90 -2.30 263.20 2420 ---- ---- ---- ---- 260.30 -2.30 262.60 2425 ---- ---- ---- ---- 259.70 -2.20 261.90 2430 ---- ---- ---- ---- 259.10 -2.20 261.30 2435 ---- ---- ---- ---- 258.50 -2.20 260.70 2440 ---- ---- ---- ---- 257.90 -2.20 260.10 2450 ---- ---- ---- ---- 256.80 -2.20 259.00 2460 ---- ---- ---- ---- 255.70 -2.20 257.90 2470 ---- ---- ---- ---- 254.60 -2.20 256.80 2475 ---- ---- ---- ---- 254.10 -2.10 256.20 2480 ---- ---- ---- ---- 253.50 -2.20 255.70 2490 ---- ---- ---- ---- 252.50 -2.20 254.70 2500 ---- ---- ---- ---- 251.50 -2.20 253.70 2510 ---- ---- ---- ---- 250.60 -2.10 252.70 2520 ---- ---- ---- ---- 249.60 -2.20 251.80 2525 ---- ---- ---- ---- 249.20 -2.10 251.30 2530 ---- ---- ---- ---- 248.70 -2.20 250.90 2540 ---- ---- ---- ---- 247.90 -2.10 250.00 2550 ---- ---- ---- ---- 247.00 -2.10 249.10 2575 ---- ---- ---- ---- 245.00 -2.10 247.10 2600 ---- ---- ---- ---- 243.10 -2.00 245.10 2625 ---- ---- ---- ---- 241.30 -2.10 243.40 2650 ---- ---- ---- ---- 239.70 -2.00 241.70 2675 ---- ---- ---- ---- 238.20 -2.00 240.20 2700 ---- ---- ---- ---- 236.80 -2.00 238.80 2725 ---- ---- ---- ---- 235.50 -2.00 237.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29685 20092 481318 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 17 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 26 1100 ---- ---- ---- ---- .10 UNCH .10 10 1125 ---- ---- ---- ---- .10 UNCH .10 21 1150 ---- ---- ---- ---- .10 UNCH .10 55 1175 ---- ---- ---- ---- .10 UNCH .10 277 1200 ---- ---- ---- ---- .10 UNCH .10 7730 1225 ---- ---- ---- ---- .10 UNCH .10 95 1250 ---- ---- ---- ---- .10 UNCH .10 504 1275 ---- ---- ---- ---- .10 UNCH .10 130 1300 ---- ---- ---- ---- .10 UNCH .10 2173 1325 ---- ---- ---- ---- .10 UNCH .10 336 1350 ---- ---- ---- ---- .10 UNCH .10 109 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 .10 427 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 UNCH .10 177 1595 .10 .10 .10 .10 .10 UNCH 22 .10 161 1600 .10 .10 .10 .10 .10 UNCH 64 .10 6299 1605 ---- ---- ---- ---- .10 UNCH .10 96 1610 ---- ---- ---- ---- .10 UNCH .10 45 1615 ---- ---- ---- ---- .10 UNCH .10 105 1620 ---- ---- ---- ---- .10 UNCH .10 375 1625 ---- ---- ---- ---- .10 UNCH .10 262 1630 ---- ---- ---- ---- .10 UNCH .10 98 583 1635 ---- ---- ---- ---- .10 UNCH .10 342 1640 ---- ---- ---- ---- .10 UNCH .10 60 574 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 ---- ---- ---- ---- .10 UNCH .10 132 1675 ---- ---- ---- ---- .20 +.10 .10 618 1680 ---- ---- ---- ---- .20 +.10 .10 1077 1685 .20 .20 .20 .20 .20 +.10 30 .10 129 1690 .20 .20 .20 .20 .20 +.10 12 .10 1047 1695 .20 .20 .20 .20 .20 UNCH 8 .20 117 1700 .30 .30 .20 .20 .20 UNCH 11 .20 3236 1705 ---- ---- ---- ---- .20 UNCH .20 4 110 1710 ---- ---- ---- ---- .20 UNCH .20 248 1715 ---- ---- ---- ---- .20 UNCH .20 111 1720 .30 .30 .30 .30 .30 +.10 8 .20 333 1725 .30 .30 .30 .30 .30 UNCH 7 .30 4813 1730 .40 .40 .30A .30A .30 UNCH 5 .30 28 93 1735 ---- .40B ---- .40B .30 UNCH .30 20 98 1740 .40 .50B .40 .40 .40 UNCH 17 .40 4 311 1745 ---- .50B ---- .50B .40 UNCH .40 40 454 1750 .60 .60 .50 .50A .50 UNCH 696 .50 597 2287 1755 ---- .70B ---- .70B .60 +.10 .50 250 1760 ---- .90B ---- .90B .70 +.10 63 .60 233 1765 1.00 1.00 .70A .70A .80 +.10 1 .70 6 86 1770 1.00 1.20B .80A .80A .90 +.10 9 .80 15 445 1775 1.20 1.40B .80 .80 1.10 +.20 508 .90 2696 1780 1.40 1.70 1.10A 1.10A 1.20 +.10 74 1.10 269 1785 1.60 2.00B 1.20 1.60B 1.40 +.10 13 1.30 3 246 1790 2.30 2.40 1.50 1.90B 1.70 +.20 66 1.50 3 101 1795 2.60 2.80B 1.80A 1.80A 1.90 +.10 7 1.80 36 111 1800 2.50 3.30B 2.00A 2.10A 2.30 +.20 301 2.10 115 5131 1805 3.10 3.90B 2.40A 2.50A 2.70 +.20 8 2.50 44 307 1810 3.30 4.60B 2.80A 2.90A 3.10 +.20 121 2.90 296 1836 1815 3.40 5.40B 3.10 4.50B 3.70 +.30 162 3.40 56 706 1820 4.40 6.30B 3.70A 4.00A 4.40 +.40 49 4.00 39 597 1825 4.70 7.40B 4.30A 4.90B 5.10 +.40 275 4.70 75 1180 1830 7.70 8.60B 5.00 5.30A 6.00 +.50 25 5.50 37 415 1835 9.90 9.90 5.80A 7.90B 7.00 +.60 12 6.40 17 208 1840 9.00 11.40B 6.70A 8.40B 8.10 +.60 286 7.50 150 1049 1845 12.70 13.10B 7.70A 8.80A 9.40 +.70 26 8.70 44 608 1850 11.60 14.90B 8.90A 10.70B 10.90 +.90 257 10.00 530 4106 1855 15.90 17.40 10.30A 14.80B 12.50 +1.00 232 11.50 227 713 1860 15.70 19.20B 11.80A 13.50A 14.30 +1.10 44 13.20 74 565 1865 16.60 21.70B 13.50A 15.00A 16.30 +1.30 11 15.00 87 330 1870 19.90 24.30B 15.40A 17.50A 18.50 +1.40 273 17.10 581 1283 1875 23.50 26.80B 17.50A 19.80A 20.90 +1.60 149 19.30 54 3202 1880 25.90 29.90B 19.60A 22.40A 23.50 +1.80 21 21.70 111 953 1885 ---- 33.20B 22.10A 33.20B 26.30 +1.90 9 24.40 30 1555 1890 31.20 36.60B 24.80A 24.80A 29.40 +2.20 8 27.20 18 745 1895 ---- 40.10B 27.70A 40.10B 32.60 +2.30 30.30 37 384 1900 36.00 43.80B 30.80A 36.10B 36.00 +2.50 75 33.50 178 3636 1905 ---- 47.80B 34.10A 47.80B 39.60 +2.70 6 36.90 371 1910 ---- 50.10B 37.50A 50.00B 43.30 +2.80 10 40.50 14 1075 1915 ---- 54.20B 41.20A 54.20B 47.20 +2.90 1 44.30 184 1920 ---- 58.50B 45.00A 58.50B 51.30 +3.10 6 48.20 2 743 1925 55.60 62.80B 48.90A 61.20B 55.40 +3.10 6 52.30 1 1412 1930 59.80 67.30B 53.00A 58.10A 59.70 +3.20 9 56.50 13 246 1935 ---- 71.80B 57.20A 71.80B 64.10 +3.30 3 60.80 231 1940 70.40 77.00 61.40A 74.70B 68.50 +3.30 12 65.20 2 521 1945 75.60 81.40B 65.80A 79.40B 73.10 +3.40 4 69.70 1 475 1950 79.70 86.10B 70.30A 86.10B 77.70 +3.50 1 74.20 510 1955 79.20 90.20B 74.80A 88.80B 82.40 +3.60 1 78.80 3 76 1960 85.70 95.60B 79.40A 87.10B 87.10 +3.60 3 83.50 2 374 1965 ---- 99.80B 84.00A 99.80B 91.90 +3.70 88.20 2 120 1970 92.60 104.80B 88.80A 103.00B 96.70 +3.70 1 93.00 95 1975 ---- 110.10B 93.50A 110.10B 101.50 +3.70 97.80 342 1980 ---- 114.40B 98.30A 114.40B 106.40 +3.80 102.60 33 1985 ---- 119.30B 103.10A 119.30B 111.30 +3.90 107.40 1 16 1990 ---- 124.20B 108.50A 124.20B 116.20 +3.90 112.30 22 1995 ---- 129.10B 113.40A 129.10B 121.10 +3.90 117.20 22 2000 ---- 134.70B 117.70A 134.70B 126.00 +3.90 122.10 139 2005 ---- 139.00B 123.20A 139.00B 130.90 +3.90 127.00 22 2010 ---- 144.10B 128.10A 144.00B 135.90 +4.00 131.90 19 2015 ---- 148.90B 133.00A 148.90B 140.80 +3.90 136.90 13 2020 ---- 154.00B 138.00A 154.00B 145.80 +4.00 141.80 13 2025 ---- 158.80B 142.30A 158.80B 150.70 +3.90 146.80 27 2030 ---- 163.80B 147.90A 163.80B 155.70 +4.00 151.70 5 2035 ---- 168.80B 152.80A 168.80B 160.70 +4.00 156.70 4 2040 ---- 173.90B 157.80A 173.90B 165.60 +3.90 161.70 7 2045 ---- 178.70B 162.80A 178.60B 170.60 +3.90 166.70 6 2050 ---- 184.20B 167.10A 184.10B 175.60 +4.00 171.60 54 2055 ---- 188.70B 172.70A 188.60B 180.60 +4.00 176.60 11 2060 ---- 193.70B 177.70A 193.60B 185.60 +4.00 181.60 1 2065 ---- 198.70B 182.70A 198.60B 190.60 +4.00 186.60 1 2070 ---- 203.70B 187.70A 203.60B 195.60 +4.00 191.60 2075 ---- 208.70B 192.00A 208.60B 200.60 +4.00 196.60 13 2080 ---- 213.70B 197.60A 213.70B 205.50 +4.00 201.50 1 2085 ---- 218.70B 202.60A 218.70B 210.50 +4.00 206.50 2090 ---- 223.70B 207.60A 223.70B 215.50 +4.00 211.50 2095 ---- 228.70B 212.60A 228.70B 220.50 +4.00 216.50 1 2100 ---- 234.10B 216.90A 234.10B 225.50 +4.00 221.50 3 2105 ---- 238.60B 222.60A 238.50B 230.50 +4.00 226.50 2110 ---- 243.60B 227.60A 243.50B 235.50 +4.00 231.50 2115 ---- 248.60B 232.60A 248.50B 240.50 +4.00 236.50 2120 ---- 253.60B 237.60A 253.50B 245.50 +4.00 241.50 2125 ---- 258.60B 241.90A 258.50B 250.50 +4.00 246.50 4 2130 ---- 263.60B 247.60A 263.50B 255.50 +4.00 251.50 2135 ---- 268.60B 252.60A 268.50B 260.50 +4.00 256.50 2140 ---- 273.60B 257.60A 273.50B 265.50 +4.00 261.50 2145 ---- 278.60B 262.60A 278.50B 270.50 +4.00 266.50 2150 ---- 284.10B 266.90A 283.90B 275.50 +4.00 271.50 15 2155 ---- 288.60B 272.50A 288.50B 280.50 +4.00 276.50 2160 ---- 293.60B 277.50A 293.50B 285.50 +4.00 281.50 2165 ---- 298.60B 282.50A 298.50B 290.50 +4.00 286.50 2170 ---- 303.60B 287.50A 303.50B 295.50 +4.00 291.50 2175 ---- 308.60B 292.50A 308.50B 300.50 +4.00 296.50 2180 ---- 313.60B 297.50A 313.50B 305.50 +4.00 301.50 2185 ---- 318.60B 302.50A 318.50B 310.50 +4.00 306.50 2190 ---- 323.60B 307.50A 323.50B 315.50 +4.00 311.50 2195 ---- 328.60B 312.50A 328.50B 320.50 +4.00 316.50 2200 ---- 334.10B 317.50A 333.90B 325.50 +4.00 321.50 4 2205 ---- 338.60B 322.50A 338.50B 330.50 +4.00 326.50 2210 ---- 343.60B 327.50A 343.50B 335.50 +4.00 331.50 2215 ---- 348.60B ---- 348.60B 340.50 +4.00 336.50 2220 ---- 353.60B ---- 353.60B 345.50 +4.00 341.50 2225 ---- 358.60B ---- 358.60B 350.50 +4.00 346.50 2230 ---- 363.60B ---- 363.60B 355.50 +4.00 351.50 2235 ---- 368.60B ---- 368.60B 360.50 +4.00 356.50 2240 ---- 373.60B ---- 373.60B 365.50 +4.00 361.50 2245 ---- 378.60B ---- 378.60B 370.50 +4.00 366.50 2250 ---- 384.10B 371.30A 384.10B 375.50 +4.00 371.50 2255 ---- 388.60B ---- 388.60B 380.50 +4.00 376.50 2260 ---- 393.60B ---- 393.60B 385.50 +4.00 381.50 2265 ---- 398.60B ---- 398.60B 390.50 +4.00 386.50 2270 ---- 403.60B ---- 403.60B 395.50 +4.00 391.50 2275 ---- 408.60B ---- 408.60B 400.50 +4.00 396.50 2280 ---- 413.60B ---- 413.60B 405.50 +4.00 401.50 2290 ---- 423.60B ---- 423.60B 415.50 +4.00 411.50 2300 ---- 434.10B 421.40A 434.10B 425.50 +4.00 421.50 2305 ---- 438.60B ---- 438.60B 430.50 +4.00 426.50 2310 ---- 443.60B ---- 443.60B 435.50 +4.00 431.50 2320 ---- 453.60B ---- 453.60B 445.50 +4.00 441.50 2325 ---- 458.60B ---- 458.60B 450.50 +4.00 446.50 2330 ---- 463.60B ---- 463.60B 455.50 +4.00 451.50 2340 ---- 473.60B ---- 473.60B 465.50 +4.00 461.50 2350 ---- 484.10B 471.30A 484.10B 475.50 +4.00 471.50 2360 ---- 493.60B ---- 493.60B 485.50 +4.00 481.50 2370 ---- 503.60B ---- 503.60B 495.50 +4.00 491.50 2375 ---- 508.60B ---- 508.60B 500.50 +4.00 496.50 2400 ---- 534.10B 521.40A 534.10B 525.50 +4.00 521.50 4 2425 ---- 558.60B ---- 558.60B 550.50 +4.00 546.50 2450 ---- 584.10B 571.30A 584.10B 575.50 +4.00 571.50 2475 ---- 608.50B ---- 608.40B 600.50 +4.00 596.50 2500 ---- 634.10B 621.40A 634.10B 625.50 +4.00 621.50 2525 ---- 658.60B ---- 658.60B 650.50 +4.00 646.50 2550 ---- 684.10B 671.40A 684.10B 675.50 +4.00 671.50 2600 ---- 734.10B 721.30A 734.10B 725.50 +4.00 721.50 2650 ---- 784.10B 771.30A 784.10B 775.50 +4.00 771.50 2700 ---- 834.10B 821.40A 834.10B 825.50 +4.00 821.50 2750 ---- 884.10B 871.40A 884.10B 875.50 +4.00 871.50 2800 ---- 934.10B 921.30A 934.10B 925.50 +4.00 921.50 2850 ---- 984.10B 971.40A 984.10B 975.50 +4.00 971.50 2900 ---- 1034.10B 1021.40A 1034.10B 1025.50 +4.00 1021.50 2950 ---- 1084.00B 1071.20A 1084.00B 1075.50 +4.00 1071.50 3000 ---- 1134.10B 1121.40A 1134.10B 1125.50 +4.00 1121.50 3600 ---- 1734.10B 1721.30A 1734.10B 1725.50 +4.00 1721.50 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 .10 229 1275 ---- ---- ---- ---- .10 UNCH .10 36 1300 ---- ---- ---- ---- .10 UNCH .10 663 1325 ---- ---- ---- ---- .10 UNCH .10 72 1350 ---- ---- ---- ---- .10 UNCH .10 507 1360 ---- ---- ---- ---- .10 UNCH .10 239 1370 ---- ---- ---- ---- .10 UNCH .10 1 1375 ---- ---- ---- ---- .10 UNCH .10 112 1380 ---- ---- ---- ---- .10 UNCH .10 14 1390 ---- ---- ---- ---- .10 UNCH .10 2 1400 .10 .10 .10 .10 .10 UNCH 1 .10 1 312 1410 ---- ---- ---- ---- .10 UNCH .10 70 1420 ---- ---- ---- ---- .10 UNCH .10 32 1425 ---- ---- ---- ---- .10 UNCH .10 1 315 1430 ---- ---- ---- ---- .10 UNCH .10 19 1440 ---- ---- ---- ---- .10 UNCH .10 51 1450 ---- ---- ---- ---- .10 UNCH .10 97 1460 ---- ---- ---- ---- .10 UNCH .10 130 1465 ---- ---- ---- ---- .10 UNCH .10 5 1470 ---- ---- ---- ---- .10 UNCH .10 95 1475 ---- ---- ---- ---- .10 UNCH .10 563 1480 ---- ---- ---- ---- .20 +.10 .10 115 1485 ---- ---- ---- ---- .20 UNCH .20 33 1490 ---- ---- ---- ---- .20 UNCH .20 87 1495 ---- ---- ---- ---- .20 UNCH .20 1500 ---- ---- ---- ---- .20 UNCH 1 .20 1682 1505 ---- ---- ---- ---- .20 UNCH .20 43 1510 ---- ---- ---- ---- .20 UNCH .20 18 1515 ---- ---- ---- ---- .20 UNCH .20 145 1520 ---- ---- ---- ---- .20 UNCH .20 72 1525 ---- ---- ---- ---- .20 UNCH .20 151 1530 ---- ---- ---- ---- .20 UNCH .20 42 1535 ---- ---- ---- ---- .30 +.10 .20 139 1540 ---- ---- ---- ---- .30 +.10 .20 108 1545 ---- ---- ---- ---- .30 UNCH .30 17 1550 ---- ---- ---- ---- .30 UNCH .30 627 1555 ---- ---- ---- ---- .30 UNCH .30 114 1560 ---- ---- ---- ---- .30 UNCH .30 104 1565 ---- ---- ---- ---- .30 UNCH .30 57 1570 ---- ---- ---- ---- .30 UNCH 8 .30 48 1575 ---- ---- ---- ---- .40 +.10 1 .30 428 1580 ---- ---- ---- ---- .40 +.10 .30 127 1585 ---- ---- ---- ---- .40 +.10 .30 14 46 1590 ---- ---- ---- ---- .40 +.10 .30 30 371 1595 ---- ---- ---- ---- .40 UNCH 1 .40 46 1600 .50 .50 .50 .50 .40 UNCH 50 .40 38 1559 1605 ---- ---- ---- ---- .50 +.10 .40 25 1610 ---- .50B ---- .50B .50 +.10 .40 137 1615 ---- .50B ---- .50B .50 +.10 .40 3 12 1620 ---- ---- ---- ---- .60 +.10 .50 20 112 1625 ---- .60B ---- .60B .60 +.10 50 .50 6 467 1630 ---- .60B ---- .60B .70 +.20 .50 156 1635 ---- .70B ---- .70B .70 +.10 .60 20 1640 ---- .70B ---- .70B .80 +.20 .60 2 70 1645 ---- .80B ---- .80B .80 +.10 .70 54 1650 .90 .90 .80 .80 .90 +.10 5 .80 7 1451 1655 1.00 1.00 .90A .90A .90 +.10 1 .80 9 30 1660 ---- 1.00B ---- 1.00B 1.00 +.10 .90 22 589 1665 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 1 50 1670 1.30 1.30 1.20 1.20 1.20 +.10 6 1.10 90 1675 1.30 1.40B 1.30 1.40B 1.30 +.10 1 1.20 4 308 1680 ---- 1.50B ---- 1.50B 1.40 +.10 1.30 103 1685 ---- 1.60B ---- 1.60B 1.60 +.20 1.40 1 92 1690 ---- 1.80B ---- 1.80B 1.70 +.20 16 1.50 5 119 1695 1.90 2.00 1.70 1.80A 1.80 +.10 10 1.70 20 111 1700 2.10 2.20 1.80A 2.00A 2.00 +.20 34 1.80 88 2332 1705 ---- 2.30B ---- 2.30B 2.20 +.20 2.00 5 232 1710 2.40 2.60B 2.20A 2.60B 2.40 +.30 1 2.10 2 1056 1715 3.00 3.00 2.40A 2.50A 2.60 +.30 4 2.30 1 304 1720 3.20 3.20 2.50 3.00B 2.80 +.20 4 2.60 8 1044 1725 3.30 3.40B 2.80A 2.80A 3.10 +.30 29 2.80 12 334 1730 3.40 3.80B 3.00A 3.80B 3.30 +.20 2 3.10 220 1735 ---- 4.10B 3.30A 4.10B 3.70 +.30 3.40 2 58 1740 ---- 4.60B 3.60A 4.60B 4.00 +.30 1 3.70 1 274 1745 4.80 5.00B 4.00A 4.80B 4.40 +.30 3 4.10 1 72 1750 5.20 5.50B 4.30A 4.70 4.80 +.30 348 4.50 16 4466 1755 5.40 6.10B 4.70A 5.20A 5.30 +.40 5 4.90 222 543 1760 5.00 6.70B 5.00 6.40B 5.80 +.40 5 5.40 36 2401 1765 ---- 7.30B 5.60A 7.30B 6.30 +.40 1 5.90 22 59 1770 ---- 8.10B 6.10A 8.10B 6.90 +.50 3 6.40 17 104 1775 ---- 8.80B 6.70A 8.80B 7.60 +.50 334 7.10 49 1237 1780 9.50 9.90 7.30A 9.20B 8.30 +.50 8 7.80 6 337 1785 9.70 10.50B 8.00A 8.70A 9.10 +.60 1 8.50 37 234 1790 11.70 11.70 8.70A 11.00B 9.90 +.60 21 9.30 15 269 1795 ---- 12.60B 9.50A 12.60B 10.80 +.70 13 10.10 2 96 1800 12.30 13.80B 10.40A 11.60B 11.80 +.80 91 11.00 1467 4935 1805 13.80 15.00B 11.30A 12.60A 12.90 +.90 14 12.00 27 299 1810 15.00 16.40B 12.30A 13.70A 14.00 +.90 7 13.10 14 306 1815 17.20 17.80B 13.40A 16.90B 15.30 +1.00 2 14.30 13 247 1820 18.70 19.20B 14.60A 14.60A 16.60 +1.10 5 15.50 543 1183 1825 18.10 20.90B 15.80A 18.40B 18.00 +1.10 131 16.90 287 746 1830 19.70 22.60B 17.20A 19.00A 19.50 +1.20 64 18.30 159 698 1835 ---- 24.50B 18.60A 24.50B 21.10 +1.20 26 19.90 4 484 1840 23.30 26.40B 20.20A 25.10B 22.90 +1.40 15 21.50 31 653 1845 24.70 28.50B 21.80A 24.10A 24.70 +1.40 30 23.30 7 126 1850 28.00 30.70B 23.50A 26.00A 26.60 +1.50 790 25.10 224 3571 1855 32.30 33.00B 25.30A 26.90A 28.60 +1.50 10 27.10 3 394 1860 29.30 35.40B 27.40A 29.00A 30.80 +1.70 18 29.10 92 1314 1865 34.50 37.80B 29.40A 36.20B 33.10 +1.80 53 31.30 18 101 1870 38.00 40.50B 31.60A 38.70B 35.50 +1.90 166 33.60 68 771 1875 39.50 43.30B 33.90A 37.10A 38.00 +2.00 80 36.00 163 596 1880 45.00 45.70B 36.30A 38.30A 40.60 +2.10 49 38.50 37 635 1885 44.80 48.70B 38.90A 42.40A 43.40 +2.20 29 41.20 60 712 1890 42.50 51.80B 41.60A 47.10B 46.20 +2.30 9 43.90 47 527 1895 ---- 54.90B 44.40A 54.90B 49.10 +2.30 46.80 51 84 1900 ---- 58.20B 47.40A 58.20B 52.20 +2.40 65 49.80 348 2009 1905 55.00 61.10B 50.50A 56.50B 55.40 +2.50 1 52.90 127 1910 ---- 64.60B 53.60A 64.50B 58.70 +2.60 56.10 11 194 1915 ---- 68.20B 56.80A 68.10B 62.00 +2.60 59.40 77 1920 ---- 71.00B 60.10A 71.00B 65.50 +2.70 8 62.80 2 91 1925 ---- 74.80B 63.50A 74.70B 69.10 +2.80 66.30 6 703 1930 73.70 79.00B 67.00A 74.60B 72.80 +2.90 9 69.90 13 356 1935 73.10 82.50B 70.60A 81.50B 76.50 +2.90 1 73.60 126 1940 78.20 86.40B 74.30A 80.60B 80.40 +3.10 3 77.30 3 978 1945 ---- 90.50B 78.10A 90.50B 84.30 +3.10 81.20 2 93 1950 86.20 94.70B 81.90A 93.60B 88.30 +3.20 1 85.10 14 690 1955 ---- 98.80B 85.90A 98.80B 92.30 +3.20 89.10 18 1960 94.20 103.10B 89.80A 101.90B 96.40 +3.30 1 93.10 366 1965 ---- 107.30B 93.90A 107.30B 100.60 +3.30 97.30 253 1970 102.60 111.70B 98.00A 110.50B 104.80 +3.30 1 101.50 52 1975 ---- 116.00B 102.20A 116.00B 109.10 +3.40 105.70 1 27 1980 ---- 120.50B 106.40A 120.40B 113.40 +3.40 110.00 1 25 1985 ---- 124.90B 110.70A 124.90B 117.80 +3.50 114.30 6 1990 ---- 129.50B 115.00A 129.40B 122.20 +3.50 118.70 13 1995 ---- 134.00B 119.40A 134.00B 126.70 +3.60 123.10 49 2000 ---- 138.50B 123.80A 138.50B 131.20 +3.60 127.60 1 81 2005 ---- 143.00B 128.30A 143.00B 135.80 +3.70 132.10 1 14 2010 ---- 147.60B 132.80A 147.60B 140.30 +3.60 136.70 26 2015 ---- 152.30B 137.40A 152.30B 144.90 +3.70 141.20 18 2020 ---- 157.00B 141.90A 157.00B 149.50 +3.60 145.90 42 2025 154.20 161.70B 146.50A 150.00A 154.20 +3.70 1 150.50 244 2030 ---- 166.40B 151.50A 166.40B 158.90 +3.70 155.20 20 2035 ---- 171.20B 156.20A 171.20B 163.60 +3.70 159.90 9 2040 ---- 176.00B 160.90A 176.00B 168.30 +3.70 164.60 13 2045 ---- 180.90B 165.60A 180.90B 173.10 +3.80 169.30 1 32 2050 174.70 185.60B 170.00A 173.70A 177.90 +3.80 1 174.10 16 2055 ---- 190.40B 175.10A 190.40B 182.60 +3.80 178.80 18 2060 ---- 195.20B 179.90A 195.20B 187.40 +3.80 183.60 24 2065 ---- 200.00B 184.70A 200.00B 192.30 +3.90 188.40 12 2070 ---- 205.00B 189.50A 205.00B 197.10 +3.80 193.30 17 2075 ---- 209.80B 193.90A 209.80B 201.90 +3.80 198.10 5 2080 ---- 214.70B 199.20A 214.60B 206.80 +3.90 202.90 6 2085 ---- 219.60B 204.10A 219.60B 211.70 +3.90 207.80 5 2090 ---- 224.50B 208.90A 224.50B 216.60 +3.90 212.70 9 2095 ---- 229.40B 213.80A 229.30B 221.40 +3.80 217.60 10 2100 ---- 234.40B 218.20A 234.30B 226.30 +3.80 222.50 19 2105 ---- 239.20B 223.60A 239.20B 231.30 +3.90 227.40 15 2110 ---- 244.20B 228.50A 244.20B 236.20 +3.90 232.30 6 2115 ---- 249.10B 233.40A 249.10B 241.10 +3.90 237.20 5 2120 ---- 254.00B 238.30A 254.00B 246.00 +3.90 242.10 6 2125 ---- 259.00B 242.70A 259.00B 251.00 +4.00 247.00 11 2130 ---- 263.90B 248.20A 263.90B 255.90 +3.90 252.00 10 2135 ---- 268.90B 253.10A 268.90B 260.80 +3.90 256.90 9 2140 ---- 273.80B 258.00A 273.80B 265.80 +3.90 261.90 8 2145 ---- 278.80B 263.00A 278.80B 270.70 +3.90 266.80 5 2150 ---- 283.80B 267.40A 283.80B 275.70 +3.90 271.80 24 2155 ---- 288.70B 272.90A 288.70B 280.70 +4.00 276.70 3 2160 ---- 293.70B 277.90A 293.70B 285.60 +3.90 281.70 2165 ---- 298.70B 282.80A 298.70B 290.60 +3.90 286.70 2170 ---- 303.70B 287.80A 303.70B 295.60 +4.00 291.60 6 2175 ---- 308.60B 292.20A 308.60B 300.60 +4.00 296.60 5 2180 ---- 313.60B 297.70A 313.60B 305.50 +3.90 301.60 2185 ---- 318.60B 302.70A 318.60B 310.50 +3.90 306.60 2190 ---- 323.50B 307.70A 323.50B 315.50 +4.00 311.50 2195 ---- 328.50B 312.60A 328.50B 320.50 +4.00 316.50 2200 ---- 333.50B 317.00A 333.50B 325.50 +4.00 321.50 83 2205 ---- 338.40B 322.60A 338.40B 330.50 +4.00 326.50 2210 ---- 343.40B 327.60A 343.40B 335.50 +4.00 331.50 2215 ---- 348.40B 332.60A 348.40B 340.50 +4.00 336.50 2220 ---- 353.40B 337.60A 353.40B 345.50 +4.00 341.50 2225 ---- 358.40B 342.60A 358.40B 350.50 +4.00 346.50 7 2230 ---- 363.40B 347.60A 363.40B 355.50 +4.00 351.50 2235 ---- 368.40B 352.50A 368.40B 360.50 +4.00 356.50 2240 ---- 373.40B 357.50A 373.40B 365.50 +4.00 361.50 99 2245 ---- 378.30B 362.50A 378.20B 370.50 +4.00 366.50 2250 ---- 383.40B 367.50A 383.40B 375.50 +4.00 371.50 18 2255 ---- 388.30B 372.50A 388.30B 380.50 +4.00 376.50 2260 ---- 393.30B 377.50A 393.30B 385.50 +4.00 381.50 2265 ---- 398.30B 382.50A 398.30B 390.50 +4.00 386.50 2270 ---- 403.30B 387.50A 403.30B 395.50 +4.00 391.50 2275 ---- 408.30B 392.50A 408.30B 400.50 +4.00 396.50 2280 ---- 413.30B 397.50A 413.30B 405.50 +4.00 401.50 2285 ---- 418.30B 402.50A 418.30B 410.50 +4.00 406.50 2290 ---- 423.30B 407.50A 423.30B 415.50 +4.00 411.50 2300 ---- 433.30B 417.50A 433.30B 425.50 +4.00 421.50 23 2310 ---- 443.30B 427.50A 443.30B 435.50 +4.00 431.50 2320 ---- 453.30B 437.50A 453.30B 445.50 +4.00 441.50 2325 ---- 458.30B 442.50A 458.30B 450.50 +4.00 446.50 2330 ---- 463.30B 447.50A 463.30B 455.50 +4.00 451.50 2340 ---- 473.30B 457.50A 473.30B 465.50 +4.00 461.50 2350 ---- 483.30B ---- 483.30B 475.50 +4.00 471.50 1 2360 ---- 493.20B ---- 493.10B 485.50 +4.00 481.50 2370 ---- 503.20B ---- 503.20B 495.50 +4.00 491.50 2375 ---- 508.20B ---- 508.20B 500.50 +4.00 496.50 2400 ---- 533.30B ---- 533.30B 525.50 +4.00 521.50 34 2425 ---- 558.20B ---- 558.20B 550.50 +4.00 546.50 2450 ---- 583.20B ---- 583.20B 575.50 +4.00 571.50 2475 ---- 608.20B ---- 608.20B 600.50 +4.00 596.50 2500 ---- 633.20B ---- 633.20B 625.50 +4.00 621.50 2525 ---- 658.10B ---- 658.00B 650.50 +4.00 646.50 2550 ---- 683.20B ---- 683.20B 675.50 +4.00 671.50 70 2700 ---- 833.10B ---- 833.10B 825.50 +4.00 821.50 3000 ---- 1132.90B ---- 1132.90B 1125.50 +4.00 1121.50 6 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 3 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 12 1075 ---- ---- ---- ---- .10 UNCH .10 3 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 3 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 14 15 1390 ---- ---- ---- ---- .10 UNCH .10 16 1400 ---- ---- ---- ---- .10 UNCH .10 151 1410 ---- ---- ---- ---- .10 UNCH .10 131 1420 ---- ---- ---- ---- .10 -.10 .20 140 1425 ---- ---- ---- ---- .20 UNCH .20 133 1430 ---- ---- ---- ---- .20 UNCH .20 1 1440 ---- ---- ---- ---- .20 UNCH .20 1450 ---- ---- ---- ---- .20 UNCH .20 6 1460 ---- ---- ---- ---- .20 UNCH .20 1470 ---- ---- ---- ---- .20 UNCH .20 1 1475 ---- ---- ---- ---- .20 -.10 .30 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 UNCH .30 51 1515 ---- ---- ---- ---- .40 UNCH .40 41 1520 ---- ---- ---- ---- .40 UNCH .40 27 1525 ---- ---- ---- ---- .40 UNCH .40 70 1530 ---- ---- ---- ---- .40 UNCH .40 11 1535 ---- ---- ---- ---- .40 UNCH .40 1540 ---- ---- ---- ---- .50 UNCH .50 13 1545 ---- ---- ---- ---- .50 UNCH .50 3 1550 ---- ---- ---- ---- .50 UNCH .50 28 94 1555 ---- ---- ---- ---- .60 +.10 .50 32 1560 ---- ---- ---- ---- .60 UNCH .60 45 1565 ---- ---- ---- ---- .60 UNCH .60 2 1570 ---- ---- ---- ---- .70 +.10 .60 15 58 1575 ---- ---- ---- ---- .70 UNCH .70 8 1580 ---- ---- ---- ---- .70 UNCH .70 35 1585 ---- .80B ---- .80B .80 +.10 .70 13 1590 ---- ---- ---- ---- .80 UNCH .80 35 1595 ---- .90B ---- .90B .90 +.10 .80 1 8 1600 ---- ---- ---- ---- .90 UNCH .90 4 135 1605 ---- 1.00B ---- 1.00B 1.00 +.10 .90 9 1610 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 121 1615 ---- ---- ---- ---- 1.10 UNCH 12 1.10 3 1620 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 18 1625 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 126 1630 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 57 1635 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 5 1640 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 13 1645 ---- 1.80B ---- 1.80B 1.70 +.10 1.60 44 1650 ---- 1.90B ---- 1.90B 1.80 +.10 1.70 9 1101 1655 ---- 2.10B ---- 2.10B 2.00 +.20 1.80 1 59 1660 ---- 2.20B ---- 2.20B 2.10 +.20 1.90 36 1665 ---- 2.40B ---- 2.40B 2.30 +.20 2.10 23 109 1670 ---- 2.60B ---- 2.60B 2.50 +.30 1 2.20 11 50 1675 2.70 2.80B 2.70 2.70 2.70 +.30 5 2.40 4 208 1680 ---- 3.00B ---- 3.00B 2.90 +.30 2.60 4 49 1685 ---- 3.30B ---- 3.30B 3.10 +.30 2.80 1 44 1690 ---- 3.50B ---- 3.50B 3.30 +.30 3.00 1 49 1695 ---- 3.80B ---- 3.80B 3.50 +.30 3.20 4 29 1700 3.60 4.10B 3.60 3.80 3.80 +.30 49 3.50 48 4857 1705 4.00 4.40B 4.00 4.30B 4.10 +.40 1 3.70 2 65 1710 4.60 4.80B 4.00A 4.40 4.40 +.40 4 4.00 3 78 1715 ---- 5.10B ---- 5.10B 4.70 +.40 3 4.30 77 1720 5.00 5.50B 5.00 5.00 5.10 +.40 11 4.70 5 75 1725 5.20 5.90B 5.20 5.70B 5.40 +.40 2 5.00 34 317 1730 6.50 6.50 5.40A 5.40A 5.80 +.40 4 5.40 6 52 1735 6.30 6.90B 5.70A 6.70B 6.20 +.40 1 5.80 2 40 1740 ---- 7.40B 6.10A 7.40B 6.70 +.40 36 6.30 18 75 1745 ---- 8.00B 6.60A 8.00B 7.10 +.40 3 6.70 1 40 1750 ---- 8.60B 7.10A 8.60B 7.70 +.50 40 7.20 30 8223 1755 8.00 9.30B 7.60A 8.90B 8.20 +.40 2 7.80 56 1760 9.40 10.00B 8.10A 8.80A 8.80 +.40 2 8.40 102 1765 ---- 10.70B 8.70A 10.70B 9.50 +.50 1 9.00 29 1770 ---- 11.50B 9.30A 11.50B 10.20 +.60 1 9.60 31 1775 ---- 12.40B 10.00A 12.40B 10.90 +.50 1 10.40 3 343 1780 ---- 13.30B 10.70A 13.30B 11.80 +.70 11.10 2 604 1785 ---- 14.30B 11.50A 14.30B 12.60 +.70 1 11.90 1 213 1790 ---- 15.30B 12.40A 15.30B 13.50 +.70 12.80 88 1795 14.70 16.50B 13.10A 14.90B 14.50 +.80 3 13.70 15 1800 14.70 17.60B 14.20A 16.80B 15.60 +.90 39 14.70 17 5713 1805 ---- 18.80B 15.20A 18.80B 16.70 +.90 15.80 3 1810 ---- 20.20B 16.20A 20.20B 17.80 +.90 2 16.90 143 1815 ---- 21.50B 17.40A 21.50B 19.10 +1.00 18.10 33 1820 ---- 23.00B 18.60A 23.00B 20.40 +1.10 19.30 221 1825 ---- 24.60B 19.70A 24.60B 21.70 +1.00 7 20.70 33 438 1830 ---- 26.20B 21.10A 26.20B 23.20 +1.10 22.10 50 1835 ---- 27.90B 22.60A 27.90B 24.70 +1.10 23.60 240 1840 ---- 29.70B 24.10A 29.70B 26.30 +1.20 1 25.10 3 225 1845 ---- 31.60B 25.50A 31.60B 28.00 +1.20 26.80 49 1850 30.80 33.60B 27.20A 28.90A 29.80 +1.30 215 28.50 4 331 1855 31.40 35.60B 28.90A 30.10A 31.70 +1.40 4 30.30 22 1860 ---- 37.80B 30.80A 37.80B 33.60 +1.40 7 32.20 122 1865 ---- 40.00B 32.70A 40.00B 35.70 +1.60 10 34.10 19 1870 ---- 42.40B 34.70A 42.40B 37.80 +1.60 4 36.20 9 99 1875 41.00 44.90B 36.80A 40.20B 40.10 +1.70 13 38.40 55 750 1880 ---- 47.30B 38.90A 47.30B 42.40 +1.80 1 40.60 58 1885 ---- 50.00B 41.20A 50.00B 44.80 +1.90 42.90 305 1890 48.80 52.70B 43.50A 52.70B 47.30 +1.90 16 45.40 1024 1895 ---- 55.20B 46.00A 55.20B 49.90 +2.00 47.90 65 1900 53.90 58.10B 48.50A 52.80B 52.60 +2.10 11 50.50 1 754 1905 ---- 61.10B 51.20A 60.90B 55.40 +2.20 53.20 250 1910 60.30 64.20B 54.00A 54.00A 58.30 +2.30 14 56.00 6 100 1915 ---- 67.30B 56.90A 67.10B 61.20 +2.30 58.90 5 1920 ---- 70.50B 59.80A 70.30B 64.30 +2.40 1 61.90 17 1925 ---- 73.80B 62.80A 73.80B 67.40 +2.40 66 65.00 1 225 1930 ---- 77.30B 65.90A 77.30B 70.60 +2.50 68.10 4 1935 ---- 80.70B 69.00A 80.70B 73.90 +2.50 71.40 5 1940 ---- 84.30B 72.30A 84.20B 77.30 +2.60 74.70 12 1945 ---- 86.10B 75.60A 86.10B 80.80 +2.70 78.10 105 1950 ---- 89.80B 79.00A 89.80B 84.30 +2.70 81.60 337 1955 ---- 93.50B 82.50A 93.50B 87.90 +2.80 85.10 5 1960 ---- 97.30B 86.00A 97.20B 91.60 +2.90 88.70 2 229 1965 ---- 101.20B 89.70A 101.10B 95.30 +2.90 92.40 40 1970 ---- 105.10B 93.40A 105.10B 99.10 +3.00 96.10 44 1975 ---- 109.10B 97.10A 109.10B 103.00 +3.10 99.90 1 12 1980 ---- 113.10B 100.90A 113.10B 106.90 +3.10 103.80 2 1985 ---- 117.20B 104.80A 117.20B 110.90 +3.20 107.70 2 1990 ---- 121.30B 108.70A 121.30B 114.90 +3.20 111.70 3 1995 ---- 125.40B 112.60A 125.40B 118.90 +3.20 115.70 3 2000 ---- 129.70B 116.70A 129.70B 123.10 +3.30 119.80 38 2005 ---- 133.90B 120.70A 133.90B 127.20 +3.30 123.90 5 2010 ---- 138.20B 124.90A 138.20B 131.40 +3.30 128.10 6 2015 ---- 142.40B 129.00A 142.40B 135.70 +3.40 132.30 3 2020 ---- 146.90B 133.20A 146.90B 140.00 +3.50 136.50 7 2025 ---- 151.30B 137.50A 151.30B 144.30 +3.50 140.80 9 2030 ---- 155.70B 141.80A 155.60B 148.70 +3.50 145.20 5 2035 ---- 160.20B 146.10A 160.20B 153.10 +3.60 149.50 5 2040 ---- 164.60B 150.40A 164.60B 157.60 +3.70 153.90 11 2045 ---- 169.20B 154.80A 169.10B 162.00 +3.60 158.40 8 2050 ---- 173.70B 159.30A 173.70B 166.50 +3.70 162.80 13 2055 176.60 178.20B 163.70A 177.00B 171.00 +3.70 1 167.30 14 2060 ---- 182.70B 168.20A 182.70B 175.60 +3.80 171.80 12 2065 ---- 187.30B 172.70A 187.30B 180.10 +3.70 176.40 11 2070 ---- 192.00B 177.20A 192.00B 184.70 +3.70 181.00 5 2075 ---- 196.60B 181.80A 196.50B 189.30 +3.80 185.50 2 2080 ---- 201.30B 186.40A 201.20B 193.90 +3.70 190.20 3 2085 ---- 206.00B 191.00A 205.90B 198.60 +3.80 194.80 1 2090 ---- 210.70B 195.70A 210.70B 203.30 +3.80 199.50 3 2095 ---- 215.40B ---- 215.40B 207.90 +3.80 204.10 2 2100 ---- 220.20B 205.00A 220.20B 212.60 +3.80 208.80 7 2105 ---- 224.90B ---- 224.80B 217.40 +3.90 213.50 3 2110 ---- 229.70B ---- 229.60B 222.10 +3.80 218.30 2 2115 ---- 234.50B ---- 234.40B 226.90 +3.90 223.00 4 2120 ---- 239.30B ---- 239.30B 231.60 +3.80 227.80 2125 ---- 244.10B 228.60A 244.10B 236.40 +3.90 232.50 2 2130 ---- 248.90B ---- 248.90B 241.20 +3.90 237.30 2 2135 ---- 253.70B ---- 253.70B 246.00 +3.90 242.10 2140 ---- 258.60B ---- 258.60B 250.80 +3.90 246.90 1 2145 ---- 263.40B ---- 263.40B 255.70 +3.90 251.80 1 2150 ---- 268.30B 252.60A 268.30B 260.50 +3.90 256.60 13 2155 ---- 273.10B ---- 273.10B 265.40 +4.00 261.40 1 2160 ---- 278.00B ---- 278.00B 270.20 +3.90 266.30 2165 ---- 282.90B ---- 282.90B 275.10 +4.00 271.10 2170 ---- 287.70B ---- 287.70B 280.00 +4.00 276.00 2175 ---- 292.60B 276.80A 292.60B 284.80 +3.90 280.90 2 2180 ---- 297.50B ---- 297.50B 289.70 +3.90 285.80 2185 ---- 302.40B ---- 302.40B 294.60 +3.90 290.70 2190 ---- 307.30B ---- 307.30B 299.50 +3.90 295.60 1 2195 ---- 312.20B ---- 312.20B 304.50 +4.00 300.50 1 2200 ---- 317.20B 301.30A 317.10B 309.40 +4.00 305.40 5 2205 ---- 322.10B ---- 322.10B 314.30 +4.00 310.30 2210 ---- 327.00B ---- 327.00B 319.20 +4.00 315.20 2215 ---- 332.00B ---- 332.00B 324.20 +4.00 320.20 2220 ---- 336.90B ---- 336.90B 329.10 +4.00 325.10 2225 ---- 341.90B 325.90A 341.90B 334.10 +4.10 330.00 6 2230 ---- 346.80B ---- 346.80B 339.00 +4.00 335.00 2235 ---- 351.60B ---- 351.60B 344.00 +4.10 339.90 2240 ---- 356.60B ---- 356.60B 348.90 +4.00 344.90 2245 ---- 361.50B ---- 361.40B 353.90 +4.00 349.90 2250 ---- 366.60B 350.60A 366.60B 358.90 +4.10 354.80 9 2255 ---- 371.50B ---- 371.50B 363.90 +4.10 359.80 2260 ---- 376.40B ---- 376.40B 368.80 +4.00 364.80 2265 ---- 381.40B ---- 381.40B 373.80 +4.00 369.80 2270 ---- 386.40B ---- 386.40B 378.80 +4.10 374.70 2275 ---- 391.40B 375.40A 391.40B 383.80 +4.10 379.70 3 2280 ---- 396.30B ---- 396.20B 388.80 +4.10 384.70 2290 ---- 406.30B ---- 406.30B 398.80 +4.10 394.70 2300 ---- 416.30B 400.30A 416.30B 408.80 +4.10 404.70 9 2310 ---- 426.20B ---- 426.20B 418.80 +4.10 414.70 2320 ---- 436.20B ---- 436.20B 428.80 +4.10 424.70 2325 ---- 441.20B ---- 441.20B 433.80 +4.10 429.70 2330 ---- 446.20B ---- 446.20B 438.80 +4.10 434.70 2340 ---- 456.20B ---- 456.00B 448.80 +4.10 444.70 2350 ---- 466.20B ---- 466.20B 458.80 +4.10 454.70 1 2360 ---- 476.10B ---- 476.00B 468.80 +4.10 464.70 2370 ---- 486.10B ---- 486.00B 478.80 +4.10 474.70 2375 ---- 491.10B ---- 491.00B 483.80 +4.10 479.70 2400 ---- 516.10B ---- 516.00B 508.80 +4.10 504.70 1 2425 ---- 541.00B ---- 540.00B 533.80 +4.10 529.70 2450 ---- 566.10B ---- 565.40B 558.80 +4.10 554.70 2475 ---- 591.00B ---- 590.40B 583.80 +4.10 579.70 2500 ---- 616.00B ---- 615.40B 608.80 +4.10 604.70 2525 ---- 640.90B ---- 640.00B 633.80 +4.10 629.70 2550 ---- 665.90B ---- 665.00B 658.80 +4.10 654.70 2600 ---- 715.90B ---- 715.00B 708.80 +4.10 704.70 2750 ---- 865.70B ---- 865.10B 858.80 +4.10 854.70 3 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 ---- .20B ---- .20B .20 +.10 .10 1325 ---- .20B ---- .20B .20 +.10 .10 77 1330 ---- .20B ---- .20B .20 +.10 .10 1335 ---- ---- ---- ---- .20 UNCH .20 1340 ---- ---- ---- ---- .20 UNCH .20 1345 ---- ---- ---- ---- .20 UNCH .20 1350 ---- ---- ---- ---- .20 UNCH .20 442 1355 ---- ---- ---- ---- .20 UNCH .20 1360 ---- ---- ---- ---- .20 UNCH .20 4 1365 ---- ---- ---- ---- .20 UNCH .20 1370 ---- ---- ---- ---- .20 UNCH .20 1375 ---- ---- ---- ---- .30 +.10 .20 40 1380 ---- ---- ---- ---- .30 +.10 .20 1385 ---- .30B ---- .30B .30 +.10 .20 1 1390 ---- ---- ---- ---- .30 UNCH .30 3 1395 ---- ---- ---- ---- .30 UNCH .30 1400 ---- ---- ---- ---- .30 UNCH .30 410 1405 ---- ---- ---- ---- .30 UNCH .30 1410 ---- ---- ---- ---- .30 UNCH .30 1415 ---- ---- ---- ---- .40 +.10 .30 1420 ---- ---- ---- ---- .40 +.10 .30 1425 ---- ---- ---- ---- .40 UNCH .40 59 1430 ---- ---- ---- ---- .40 UNCH .40 1435 ---- ---- ---- ---- .40 UNCH .40 4 1440 ---- ---- ---- ---- .50 +.10 .40 11 1445 ---- ---- ---- ---- .50 +.10 .40 1450 ---- ---- ---- ---- .50 UNCH .50 8 1187 1455 ---- ---- ---- ---- .50 UNCH .50 1 1460 ---- ---- ---- ---- .50 UNCH .50 1465 ---- ---- ---- ---- .60 +.10 .50 1470 ---- ---- ---- ---- .60 UNCH .60 1475 ---- ---- ---- ---- .60 UNCH .60 45 1480 ---- ---- ---- ---- .70 +.10 .60 1485 ---- ---- ---- ---- .70 +.10 .60 3 1490 ---- ---- ---- ---- .70 UNCH .70 600 1495 ---- ---- ---- ---- .80 +.10 .70 198 1500 ---- ---- ---- ---- .80 +.10 2 .70 3 542 1505 ---- ---- ---- ---- .80 UNCH .80 4 1510 ---- ---- ---- ---- .90 +.10 .80 20 1515 ---- ---- ---- ---- .90 +.10 .80 46 1520 ---- ---- ---- ---- 1.00 +.10 .90 2 1525 ---- ---- ---- ---- 1.00 +.10 .90 37 1530 ---- ---- ---- ---- 1.10 +.10 1.00 1535 ---- ---- ---- ---- 1.10 +.10 1.00 1 1540 1.20 1.20 1.20 1.20 1.20 +.10 50 1.10 220 1545 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 1550 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 932 1555 1.40 1.40 1.40 1.40 1.30 UNCH 6 1.30 1560 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 46 1565 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 1570 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 1 1575 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 2 230 1580 ---- 1.80B ---- 1.80B 1.80 +.20 1.60 2 1585 ---- 1.90B ---- 1.90B 1.90 +.20 1.70 1 1590 ---- 2.00B ---- 2.00B 2.00 +.20 1.80 1000 1595 2.10 2.10 2.10 2.10 2.10 +.20 2 1.90 3 1600 2.30 2.30 2.30 2.30 2.20 +.10 25 2.10 29 1738 1605 ---- 2.40B ---- 2.40B 2.30 +.10 2.20 17 1610 2.50 2.60 2.50 2.50A 2.50 +.20 3 2.30 1 23 1615 ---- 2.70B ---- 2.70B 2.60 +.20 2.40 60 1620 ---- 2.90B ---- 2.90B 2.80 +.20 2.60 3 87 1625 ---- 3.10B ---- 3.10B 3.00 +.20 1 2.80 28 219 1630 ---- 3.30B ---- 3.30B 3.10 +.20 2.90 1 99 1635 ---- 3.50B ---- 3.50B 3.30 +.20 1 3.10 2 5 1640 ---- 3.70B ---- 3.70B 3.60 +.30 3.30 12 501 1645 ---- 4.00B ---- 4.00B 3.80 +.30 3.50 13 34 1650 4.00 4.20B 4.00 3.90A 4.00 +.30 9 3.70 35 1006 1655 ---- 4.50B ---- 4.50B 4.30 +.30 4.00 3 72 1660 ---- 4.80B ---- 4.80B 4.50 +.30 4.20 63 1665 ---- 5.10B ---- 5.10B 4.80 +.30 4.50 2 51 1670 4.90 5.40B 4.80A 5.00A 5.10 +.30 12 4.80 5 142 1675 ---- 5.80B ---- 5.80B 5.40 +.30 5 5.10 3 620 1680 ---- 6.10B ---- 6.10B 5.70 +.30 24 5.40 12 89 1685 ---- 6.50B ---- 6.50B 6.10 +.40 5.70 17 71 1690 6.40 6.90B 6.10A 6.90B 6.50 +.40 1 6.10 5 108 1695 ---- 7.40B ---- 7.40B 6.80 +.40 6.40 14 1700 7.20 7.80B 7.20 7.30A 7.30 +.50 4 6.80 29 1896 1705 7.60 8.30B 7.20A 7.50A 7.70 +.40 10 7.30 80 1710 8.10 8.80B 8.10 7.90A 8.20 +.50 25 7.70 219 1715 ---- 9.40B 8.10A 9.40B 8.70 +.50 8.20 166 191 1720 ---- 10.00B 8.60A 10.00B 9.20 +.50 8.70 57 1725 9.80 10.60B 9.10A 9.40A 9.70 +.50 5 9.20 2 1547 1730 ---- 11.30B 9.60A 11.30B 10.30 +.50 9.80 1 61 1735 ---- 12.00B 10.10A 12.00B 11.00 +.60 10.40 63 1740 11.80 12.80B 10.80A 11.60A 11.60 +.50 1 11.10 70 1745 ---- 13.60B 11.40A 13.60B 12.30 +.60 11.70 40 1750 ---- 14.40B 12.10A 14.40B 13.10 +.70 552 12.40 60 2361 1755 ---- 15.20B 12.80A 15.20B 13.80 +.60 1 13.20 102 1760 ---- 16.10B 13.60A 16.10B 14.70 +.70 14.00 61 1765 ---- 17.10B 14.40A 17.10B 15.50 +.70 1 14.80 20 1770 17.10 18.20B 15.30A 16.00A 16.50 +.80 2 15.70 51 1775 ---- 19.20B 16.20A 19.20B 17.40 +.80 5 16.60 11 286 1780 ---- 20.30B 17.10A 20.30B 18.50 +.90 4 17.60 127 1785 ---- 21.50B 18.10A 21.50B 19.50 +.90 18.60 12 1790 ---- 22.80B 19.10A 22.80B 20.60 +.90 19.70 29 1795 ---- 24.10B 20.20A 24.10B 21.80 +.90 20.90 1800 23.40 25.50B 21.40A 22.80A 23.10 +1.00 76 22.10 1 2129 1805 ---- 26.90B 22.50A 26.90B 24.40 +1.10 23.30 41 1810 25.70 28.40B 23.90A 27.30B 25.70 +1.00 4 24.70 345 1815 ---- 30.00B 25.10A 30.00B 27.10 +1.10 26.00 17 1820 ---- 31.70B 26.50A 31.70B 28.60 +1.10 1 27.50 3 506 1825 30.10 33.40B 28.10A 32.10B 30.20 +1.20 53 29.00 14 7366 1830 33.40 35.10B 29.50A 33.50B 31.80 +1.20 5 30.60 5 16 1835 ---- 37.10B 31.10A 37.10B 33.50 +1.20 32.30 14 1840 ---- 38.90B 32.90A 38.90B 35.30 +1.30 34.00 42 1845 ---- 41.00B 34.50A 41.00B 37.20 +1.40 35.80 10 1850 40.00 43.10B 36.30A 41.50B 39.10 +1.40 294 37.70 2 2085 1855 ---- 45.30B 38.20A 45.30B 41.10 +1.50 39.60 197 1860 45.20 47.50B 40.30A 42.70A 43.20 +1.60 1 41.60 175 1865 ---- 49.80B 42.20A 49.80B 45.40 +1.70 43.70 35 46 1870 ---- 52.20B 44.30A 52.20B 47.60 +1.70 45.90 192 1875 ---- 54.70B 46.50A 54.70B 49.90 +1.80 48.10 22 190 1880 ---- 57.30B 48.90A 57.30B 52.30 +1.80 50.50 79 1885 ---- 59.90B 51.20A 59.90B 54.80 +1.90 52.90 12 1890 ---- 62.60B 53.60A 62.60B 57.30 +2.00 1 55.30 5 39 1895 ---- 65.40B 56.10A 65.40B 59.90 +2.00 57.90 15 1900 64.30 68.10B 58.70A 58.70A 62.60 +2.00 89 60.60 17 1258 1905 66.00 71.10B 61.30A 70.70B 65.40 +2.10 15 63.30 6 10 1910 ---- 74.10B 64.10A 73.30B 68.20 +2.10 66.10 47 1915 ---- 77.10B 66.90A 77.00B 71.20 +2.20 1 69.00 115 1920 ---- 80.30B 69.90A 80.10B 74.20 +2.30 71.90 15 1925 ---- 83.50B 73.00A 83.30B 77.30 +2.40 74.90 281 1930 ---- 86.80B 76.00A 86.60B 80.40 +2.40 2 78.00 488 1935 ---- 90.20B 79.10A 89.90B 83.60 +2.40 81.20 18 1940 ---- 93.50B 82.30A 93.30B 86.90 +2.50 84.40 76 1945 ---- 97.10B 85.50A 97.10B 90.30 +2.60 87.70 9 1950 ---- 99.40B 88.80A 99.30B 93.70 +2.60 91.10 317 1955 ---- 102.40B 92.20A 102.40B 97.20 +2.70 94.50 27 1960 ---- 106.10B 95.60A 106.00B 100.70 +2.70 98.00 63 1965 ---- 109.80B 99.10A 109.70B 104.30 +2.80 101.50 115 1970 ---- 113.50B 102.60A 113.50B 108.00 +2.90 105.10 477 1975 ---- 117.30B 106.20A 117.20B 111.70 +2.90 108.80 89 1980 ---- 121.20B 109.90A 121.20B 115.40 +2.90 112.50 30 1985 ---- 125.00B 113.60A 125.00B 119.20 +3.00 116.20 40 1990 ---- 129.00B 117.30A 129.00B 123.10 +3.10 120.00 12 1995 ---- 133.00B 121.10A 133.00B 127.00 +3.10 123.90 11 2000 ---- 137.00B 125.00A 137.00B 130.90 +3.10 127.80 121 2005 ---- 141.10B 128.90A 141.00B 134.90 +3.10 131.80 5 2010 ---- 145.20B 132.80A 145.10B 139.00 +3.30 135.70 12 2015 ---- 149.40B 136.80A 149.30B 143.00 +3.20 139.80 7 2020 ---- 153.50B 140.90A 153.40B 147.10 +3.30 143.80 10 2025 ---- 157.70B 144.90A 157.70B 151.30 +3.30 148.00 11 2030 ---- 162.00B 149.00A 162.00B 155.50 +3.40 152.10 16 2035 ---- 166.20B 153.20A 166.20B 159.70 +3.40 156.30 8 2040 ---- 170.50B 157.30A 170.50B 164.00 +3.50 160.50 13 2045 ---- 174.90B 161.60A 174.80B 168.20 +3.50 164.70 8 2050 ---- 179.90B 165.80A 179.90B 172.50 +3.50 169.00 400 2055 ---- 183.60B 170.10A 183.60B 176.90 +3.60 173.30 12 2060 ---- 188.10B 174.40A 188.10B 181.30 +3.60 177.70 10 2065 ---- 192.50B 178.70A 192.40B 185.70 +3.70 182.00 7 2070 ---- 197.00B 183.10A 196.90B 190.10 +3.70 186.40 10 2075 ---- 201.50B 187.50A 201.40B 194.50 +3.60 190.90 17 2080 ---- 206.00B 191.90A 206.00B 199.00 +3.70 195.30 10 2085 ---- 210.50B 196.30A 210.40B 203.50 +3.70 199.80 3 2090 ---- 215.10B 200.80A 215.10B 208.00 +3.70 204.30 13 2095 211.20 219.70B 205.30A 205.30A 212.50 +3.70 1 208.80 9 2100 ---- 224.80B 209.80A 224.70B 217.10 +3.80 213.30 6 2105 ---- 228.70B 214.30A 228.70B 221.60 +3.70 217.90 9 2110 ---- 233.30B 218.90A 233.20B 226.20 +3.80 222.40 4 2115 ---- 237.90B 223.40A 237.90B 230.80 +3.80 227.00 4 2120 ---- 242.50B 228.00A 242.50B 235.50 +3.90 231.60 2 2125 ---- 247.20B 232.60A 247.20B 240.10 +3.80 236.30 14 2130 ---- 251.90B 237.30A 251.90B 244.70 +3.80 240.90 13 2135 ---- 256.60B 241.90A 256.60B 249.40 +3.80 245.60 17 2140 ---- 261.30B 246.60A 261.30B 254.10 +3.80 250.30 14 2145 ---- 266.00B 251.30A 266.00B 258.80 +3.90 254.90 7 2150 ---- 271.50B 255.90A 271.50B 263.50 +3.80 259.70 28 2155 ---- 275.50B ---- 275.40B 268.20 +3.80 264.40 11 2160 ---- 280.20B ---- 280.10B 272.90 +3.80 269.10 12 2165 ---- 285.00B ---- 284.90B 277.70 +3.90 273.80 14 2170 ---- 289.80B ---- 289.70B 282.50 +3.90 278.60 8 2175 ---- 294.50B 279.50A 294.40B 287.20 +3.80 283.40 8 2180 ---- 299.30B ---- 299.20B 292.00 +3.90 288.10 10 2185 ---- 304.10B ---- 304.00B 296.80 +3.90 292.90 1 2190 ---- 308.90B ---- 308.90B 301.60 +3.90 297.70 3 2195 ---- 313.80B ---- 313.70B 306.40 +3.90 302.50 5 2200 ---- 319.40B 303.50A 319.40B 311.20 +3.90 307.30 8 2205 ---- 323.40B ---- 323.30B 316.10 +3.90 312.20 4 2210 ---- 328.30B ---- 328.20B 320.90 +3.90 317.00 11 2215 ---- 333.10B ---- 333.00B 325.80 +4.00 321.80 8 2220 ---- 337.90B ---- 337.80B 330.60 +3.90 326.70 6 2225 ---- 342.80B 327.60A 342.70B 335.50 +4.00 331.50 9 2230 ---- 347.70B ---- 347.60B 340.30 +3.90 336.40 4 2235 ---- 352.40B ---- 351.80B 345.20 +3.90 341.30 9 2240 ---- 357.30B ---- 356.70B 350.10 +4.00 346.10 20 2245 ---- 362.20B ---- 361.60B 355.00 +4.00 351.00 2 2250 ---- 368.00B 351.90A 368.00B 359.90 +4.00 355.90 16 2255 ---- 372.00B ---- 371.50B 364.80 +4.00 360.80 5 5 2260 ---- 376.90B ---- 376.30B 369.70 +4.00 365.70 2 2265 ---- 381.80B ---- 381.20B 374.60 +4.00 370.60 1 2270 ---- 386.70B ---- 386.10B 379.50 +4.00 375.50 2275 ---- 391.60B 376.40A 391.10B 384.40 +4.00 380.40 14 2280 ---- 396.50B ---- 395.80B 389.40 +4.10 385.30 2285 ---- 401.50B ---- 400.90B 394.30 +4.00 390.30 2290 ---- 406.40B ---- 405.50B 399.20 +4.00 395.20 2295 ---- 411.30B ---- 410.80B 404.20 +4.10 400.10 2300 ---- 417.10B 400.90A 417.00B 409.10 +4.00 405.10 181 2305 ---- 421.20B ---- 420.70B 414.10 +4.10 410.00 2310 ---- 426.20B ---- 425.60B 419.00 +4.00 415.00 2315 ---- 431.10B ---- 430.10B 424.00 +4.10 419.90 2320 ---- 436.00B ---- 435.40B 428.90 +4.00 424.90 2325 ---- 441.00B 425.70A 440.70B 433.90 +4.00 429.90 6 2330 ---- 446.00B ---- 445.40B 438.90 +4.10 434.80 2335 ---- 450.90B ---- 450.00B 443.90 +4.10 439.80 2340 ---- 455.90B ---- 454.90B 448.80 +4.00 444.80 2350 ---- 466.70B 450.50A 466.70B 458.80 +4.10 454.70 2360 ---- 475.70B ---- 475.20B 468.80 +4.10 464.70 2370 ---- 485.70B ---- 485.00B 478.80 +4.10 474.70 2375 ---- 490.60B 475.30A 490.10B 483.80 +4.10 479.70 2380 ---- 495.60B ---- 494.70B 488.80 +4.10 484.70 2390 ---- 505.60B ---- 504.70B 498.80 +4.10 494.70 2400 ---- 516.50B ---- 516.50B 508.80 +4.10 504.70 25 2410 ---- 525.50B ---- 524.80B 518.80 +4.10 514.70 2420 ---- 535.50B ---- 533.70B 528.80 +4.10 524.70 2425 ---- 540.50B ---- 539.70B 533.80 +4.10 529.70 2430 ---- 545.50B ---- 544.70B 538.80 +4.10 534.70 2440 ---- 555.40B ---- 554.60B 548.80 +4.10 544.70 2450 ---- 566.40B ---- 566.40B 558.80 +4.10 554.70 15 17 2475 ---- 590.30B ---- 588.50B 583.80 +4.10 579.70 2 2500 ---- 616.30B ---- 616.30B 608.80 +4.10 604.70 2 2525 ---- 640.20B ---- 638.40B 633.80 +4.10 629.70 9 2550 ---- 666.20B ---- 666.20B 658.80 +4.10 654.70 1 2575 ---- 690.10B ---- 689.00B 683.80 +4.10 679.70 2600 ---- 716.10B ---- 716.10B 708.80 +4.10 704.70 5 2625 ---- 740.00B ---- 739.20B 733.80 +4.10 729.70 2700 ---- 816.00B ---- 815.40B 808.80 +4.10 804.70 2850 ---- 965.80B ---- 964.90B 958.80 +4.10 954.70 2900 ---- 1015.70B ---- 1015.10B 1008.80 +4.10 1004.70 3000 ---- 1115.60B ---- 1114.90B 1108.80 +4.10 1104.70 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .20 +.10 .10 4866 1225 ---- .20B ---- .20B .20 +.10 .10 30 1250 ---- ---- ---- ---- .20 UNCH .20 11 1275 ---- ---- ---- ---- .30 +.10 .20 75 1300 ---- ---- ---- ---- .30 UNCH .30 2019 1325 ---- ---- ---- ---- .40 +.10 .30 25 1350 ---- ---- ---- ---- .40 UNCH .40 1375 ---- ---- ---- ---- .50 UNCH .50 1390 ---- ---- ---- ---- .60 +.10 .50 10 1400 ---- ---- ---- ---- .60 +.10 .50 223 1410 ---- ---- ---- ---- .60 UNCH .60 1 1420 ---- ---- ---- ---- .70 +.10 .60 1425 ---- ---- ---- ---- .70 UNCH .70 95 1430 ---- ---- ---- ---- .70 UNCH .70 1 1440 ---- ---- ---- ---- .80 +.10 .70 1450 ---- ---- ---- ---- .80 UNCH .80 305 1460 ---- ---- ---- ---- .90 +.10 .80 1 1470 ---- ---- ---- ---- 1.00 +.10 .90 1475 ---- ---- ---- ---- 1.00 UNCH 1.00 1 1480 ---- ---- ---- ---- 1.00 UNCH 1.00 1490 ---- ---- ---- ---- 1.10 UNCH 1.10 1495 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 1500 1.20 1.30B 1.20 1.20 1.20 UNCH 2 1.20 42 1505 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 1 1510 ---- ---- ---- ---- 1.40 +.10 1.30 1515 ---- ---- ---- ---- 1.40 UNCH 1.40 1520 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 1525 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 25 1530 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 1535 ---- 1.70B ---- 1.70B 1.80 +.20 1.60 1 1540 ---- 1.80B ---- 1.80B 1.90 +.20 1.70 22 1545 ---- 1.90B ---- 1.90B 2.00 +.20 1.80 2 1550 ---- 2.10B ---- 2.10B 2.10 +.20 1.90 20 1555 ---- 2.20B ---- 2.20B 2.20 +.20 2.00 1560 ---- 2.30B ---- 2.30B 2.30 +.20 3 2.10 16 1565 ---- 2.40B ---- 2.40B 2.40 +.20 2.20 8 1570 ---- 2.50B ---- 2.50B 2.50 +.20 2.30 1575 ---- 2.70B ---- 2.70B 2.60 +.10 2.50 10 40 1580 ---- 2.80B ---- 2.80B 2.80 +.20 2.60 2 9 1585 ---- 3.00B ---- 3.00B 2.90 +.20 1 2.70 1590 ---- 3.10B ---- 3.10B 3.10 +.20 2.90 1 1595 ---- 3.30B ---- 3.30B 3.20 +.20 3.00 50 1600 3.40 3.50B 3.40 3.50B 3.40 +.20 37 3.20 61 1605 ---- 3.70B ---- 3.70B 3.60 +.20 3.40 10 1610 ---- 3.90B ---- 3.90B 3.80 +.20 3.60 2 1615 ---- 4.10B ---- 4.10B 4.00 +.30 3.70 2 1620 ---- 4.30B ---- 4.30B 4.20 +.30 3.90 10 1625 ---- 4.60B ---- 4.60B 4.40 +.20 4.20 86 1630 ---- 4.70B ---- 4.70B 4.60 +.20 4.40 1635 ---- 5.00B ---- 5.00B 4.90 +.30 4.60 41 1640 ---- 5.30B ---- 5.30B 5.10 +.20 4.90 6 1645 ---- 5.50B ---- 5.50B 5.40 +.30 5.10 60 1650 ---- 6.00B ---- 6.00B 5.70 +.30 5.40 2 87 1655 ---- 6.20B ---- 6.20B 6.00 +.30 5.70 81 1660 ---- 6.50B ---- 6.50B 6.30 +.30 6.00 7 1665 ---- 6.80B ---- 6.80B 6.60 +.30 6.30 14 1670 ---- 7.20B ---- 7.20B 7.00 +.30 6.70 8 1675 ---- 7.80B ---- 7.80B 7.30 +.30 7.00 33 1680 7.80 8.00B 7.80 7.60A 7.70 +.30 13 7.40 48 1685 ---- 8.40B ---- 8.40B 8.10 +.30 7.80 7 1690 ---- 8.90B ---- 8.90B 8.50 +.30 8.20 4 1695 ---- 9.40B ---- 9.40B 9.00 +.40 8.60 5 1700 ---- 10.10B 9.00A 10.10B 9.50 +.40 9.10 30 1705 ---- 10.40B ---- 10.40B 10.00 +.50 9.50 6 1710 ---- 11.00B 10.00A 11.00B 10.50 +.40 10.10 2 1715 ---- 11.50B 10.50A 11.50B 11.00 +.40 10.60 1 1720 ---- 12.20B 11.00A 12.20B 11.60 +.50 11.10 5 1725 ---- 13.10B 11.60A 13.10B 12.20 +.50 11.70 103 1730 ---- 13.50B 12.20A 13.50B 12.80 +.50 12.30 37 1735 ---- 14.30B 12.80A 14.30B 13.50 +.50 13.00 1 1740 ---- 15.00B 13.40A 15.00B 14.20 +.50 13.70 6 7 1745 ---- 15.80B 14.10A 15.80B 14.90 +.50 14.40 1 1750 15.80 16.90B 14.80A 15.30A 15.70 +.60 2 15.10 87 1755 ---- 17.50B 15.60A 17.50B 16.50 +.60 15.90 1 1760 ---- 18.40B 16.40A 18.40B 17.40 +.60 16.80 1765 ---- 19.30B 17.20A 19.30B 18.30 +.70 17.60 1770 ---- 20.40B 18.10A 20.40B 19.20 +.70 18.50 1 1775 ---- 21.80B 19.00A 21.80B 20.20 +.70 19.50 93 1780 21.00 22.50B 20.00A 21.30A 21.20 +.70 4 20.50 2 8 1785 ---- 23.70B 21.00A 23.70B 22.30 +.80 21.50 1790 ---- 24.90B 22.10A 24.90B 23.40 +.80 22.60 1795 ---- 26.10B 23.20A 26.10B 24.60 +.90 23.70 1800 24.40 27.90B 24.30A 25.70A 25.80 +.90 9 24.90 37 235 1805 ---- 29.30B 25.50A 29.30B 27.00 +.90 26.10 1810 ---- 30.80B 26.80A 30.80B 28.40 +1.00 27.40 1815 ---- 32.30B 28.10A 32.30B 29.80 +1.00 28.80 1820 31.40 33.90B 29.50A 33.90B 31.20 +1.00 2 30.20 3 1825 32.60 35.50B 30.90A 34.40B 32.70 +1.10 2 31.60 75 1830 ---- 37.20B 32.40A 37.20B 34.20 +1.10 33.10 7 1835 ---- 38.90B 33.90A 38.90B 35.90 +1.20 34.70 2 1840 37.40 40.80B 35.50A 39.50B 37.50 +1.10 2 36.40 3 1845 ---- 42.60B 37.10A 42.60B 39.30 +1.20 38.10 60 1850 40.90 44.60B 38.90A 43.20B 41.10 +1.30 1 39.80 282 1855 42.80 46.60B 40.60A 45.20B 43.00 +1.30 2 41.70 1860 ---- 48.70B 42.50A 48.70B 44.90 +1.30 43.60 4 70 1865 ---- 50.80B 44.40A 50.80B 46.90 +1.40 45.50 1870 ---- 53.00B 46.40A 53.00B 49.00 +1.40 47.60 9 1875 ---- 55.30B 48.40A 55.30B 51.10 +1.40 49.70 20 1880 ---- 57.60B 50.50A 57.60B 53.30 +1.50 51.80 51 1885 ---- 60.00B 52.70A 60.00B 55.60 +1.50 54.10 1890 ---- 62.50B 54.90A 62.50B 57.90 +1.50 56.40 203 1895 ---- 65.00B 57.30A 65.00B 60.30 +1.60 58.70 10 1900 ---- 67.70B 59.60A 67.60B 62.80 +1.70 61.10 250 314 1905 ---- 70.30B 62.10A 69.60B 65.30 +1.70 63.60 1910 ---- 73.10B 64.60A 72.40B 68.00 +1.90 66.10 5 1915 ---- 75.90B 67.20A 75.20B 70.60 +1.90 68.70 1920 73.80 78.80B 69.80A 71.40A 73.40 +2.00 1 71.40 1925 ---- 81.70B 72.60A 81.00B 76.20 +2.00 74.20 22 1930 ---- 84.70B 75.30A 84.00B 79.10 +2.10 77.00 12 1935 ---- 87.80B 78.20A 87.00B 82.00 +2.10 79.90 1940 ---- 90.90B 81.10A 90.20B 85.00 +2.10 82.90 1945 ---- 94.10B 84.00A 93.30B 88.10 +2.20 85.90 1 1950 ---- 97.40B 87.10A 96.60B 91.20 +2.20 89.00 272 1955 ---- 100.70B 90.20A 99.00B 94.40 +2.20 92.20 1960 ---- 104.10B 93.30A 102.40B 97.70 +2.30 95.40 28 1965 ---- 107.50B 96.50A 105.60B 101.00 +2.30 98.70 2 1970 ---- 111.00B 99.80A 109.20B 104.40 +2.40 102.00 1975 ---- 112.60B 103.10A 112.50B 107.80 +2.40 105.40 51 1980 ---- 116.20B 106.50A 116.20B 111.30 +2.50 108.80 12 1985 ---- 119.70B 109.90A 119.70B 114.80 +2.50 112.30 2 1990 ---- 123.40B 113.40A 123.30B 118.40 +2.50 115.90 1 1995 ---- 127.10B 116.90A 127.00B 122.00 +2.60 119.40 12 2000 ---- 130.90B 120.50A 130.80B 125.70 +2.60 123.10 16 2005 ---- 134.70B 124.10A 134.70B 129.40 +2.70 126.70 1 2010 ---- 138.50B 127.80A 138.40B 133.20 +2.80 130.40 2 2015 ---- 142.50B 131.50A 142.40B 137.00 +2.80 134.20 1 2020 ---- 146.40B 135.30A 146.30B 140.90 +2.90 138.00 2 2025 ---- 150.30B 139.10A 150.30B 144.70 +2.90 141.80 4 2030 ---- 154.30B 142.90A 154.20B 148.70 +3.00 145.70 5 2035 ---- 158.30B 146.80A 158.30B 152.60 +2.90 149.70 2040 ---- 162.40B 150.70A 162.30B 156.60 +3.00 153.60 1 2045 ---- 166.50B 154.70A 166.40B 160.60 +3.00 157.60 3 2050 ---- 170.70B 158.70A 170.60B 164.70 +3.10 161.60 15 2055 ---- 174.80B 162.70A 174.70B 168.80 +3.10 165.70 2060 ---- 179.00B 166.70A 179.00B 172.90 +3.10 169.80 3 2065 ---- 183.20B 170.80A 183.10B 177.10 +3.20 173.90 2 2070 ---- 187.40B 175.00A 187.40B 181.20 +3.10 178.10 4 2075 190.20 191.70B 179.10A 184.60A 185.50 +3.20 1 182.30 5 2080 194.80 196.00B 183.30A 188.80A 189.70 +3.20 1 186.50 3 2085 199.10 200.30B 187.50A 193.10A 194.00 +3.30 1 190.70 3 2090 ---- 204.70B 191.70A 204.70B 198.30 +3.30 195.00 5 2095 ---- 209.00B 196.00A 209.00B 202.60 +3.30 199.30 2 2100 ---- 214.20B 200.30A 214.10B 206.90 +3.30 203.60 3 2105 ---- 217.80B 204.60A 217.70B 211.30 +3.30 208.00 10 2110 ---- 222.30B 208.90A 222.30B 215.70 +3.40 212.30 10 2115 ---- 226.70B 213.30A 226.60B 220.10 +3.40 216.70 8 2120 ---- 231.20B 217.60A 231.10B 224.60 +3.50 221.10 3 2125 ---- 235.60B 222.00A 235.50B 229.00 +3.40 225.60 4 2130 ---- 240.10B 226.50A 240.00B 233.50 +3.50 230.00 2 2135 ---- 244.60B 230.90A 244.60B 238.00 +3.50 234.50 3 2140 ---- 249.20B 235.40A 249.10B 242.50 +3.50 239.00 2145 ---- 253.70B 239.90A 253.60B 247.00 +3.50 243.50 1 2150 ---- 259.00B 244.30A 259.00B 251.50 +3.50 248.00 8 2155 ---- 262.70B 248.90A 262.60B 256.10 +3.60 252.50 2 2160 ---- 267.30B 253.40A 267.20B 260.70 +3.60 257.10 6 2165 ---- 271.90B 258.00A 271.80B 265.30 +3.60 261.70 7 2170 ---- 276.50B 262.50A 276.40B 269.90 +3.70 266.20 5 2175 ---- 281.10B 267.10A 281.00B 274.50 +3.70 270.80 22 2180 ---- 285.80B 271.70A 285.70B 279.10 +3.60 275.50 2185 ---- 290.40B 276.30A 290.30B 283.70 +3.60 280.10 2190 ---- 295.10B 281.00A 295.00B 288.40 +3.70 284.70 2195 ---- 299.80B 285.60A 299.70B 293.10 +3.70 289.40 2200 ---- 305.40B 290.30A 305.40B 297.70 +3.70 294.00 18 2205 ---- 309.20B 294.90A 309.10B 302.40 +3.70 298.70 2210 ---- 313.90B 299.60A 313.80B 307.10 +3.70 303.40 11 2215 ---- 318.70B 304.30A 318.60B 311.80 +3.70 308.10 1 2220 ---- 323.40B ---- 323.30B 316.50 +3.70 312.80 2225 ---- 328.10B 313.70A 328.00B 321.30 +3.70 317.60 18 2230 ---- 332.90B ---- 332.80B 326.00 +3.70 322.30 2 2235 ---- 337.60B ---- 337.50B 330.80 +3.70 327.10 2 2240 ---- 342.40B ---- 342.30B 335.50 +3.70 331.80 2 2245 ---- 347.20B ---- 347.10B 340.30 +3.70 336.60 3 2250 ---- 352.80B 337.40A 352.80B 345.10 +3.80 341.30 7 2255 ---- 356.60B ---- 354.90B 349.80 +3.70 346.10 2 2260 ---- 361.40B ---- 360.70B 354.60 +3.70 350.90 2265 ---- 366.20B ---- 365.40B 359.40 +3.70 355.70 1 2270 ---- 371.10B ---- 368.70B 364.20 +3.70 360.50 1 2275 ---- 375.90B 361.30A 375.70B 369.10 +3.80 365.30 2280 ---- 380.70B ---- 380.00B 373.90 +3.70 370.20 6 2290 ---- 390.40B ---- 389.70B 383.50 +3.70 379.80 2300 ---- 401.00B 385.50A 401.00B 393.20 +3.70 389.50 3 2310 ---- 409.70B ---- 408.10B 403.00 +3.80 399.20 2320 ---- 419.50B ---- 418.80B 412.70 +3.70 409.00 2 2325 ---- 424.40B 409.70A 424.40B 417.60 +3.80 413.80 1 2330 ---- 429.20B ---- 428.50B 422.50 +3.80 418.70 3 2340 ---- 439.00B ---- 438.30B 432.20 +3.70 428.50 2350 447.40 449.90B 434.20A 440.80A 442.00 +3.70 1 438.30 9 2360 ---- 458.70B ---- 458.00B 451.90 +3.80 448.10 2370 ---- 468.50B ---- 467.60B 461.70 +3.70 458.00 2375 472.00 473.60B 458.70A 465.40A 466.70 +3.80 3 462.90 6 2380 ---- 478.30B ---- 477.60B 471.60 +3.80 467.80 2400 ---- 499.20B 483.40A 499.20B 491.40 +3.80 487.60 16 2425 ---- 523.10B 508.10A 523.10B 516.20 +3.80 512.40 1 2450 ---- 548.80B 532.90A 548.70B 541.20 +3.90 537.30 2475 ---- 572.50B 557.80A 571.70B 566.20 +3.90 562.30 1 2500 ---- 598.60B ---- 597.90B 591.20 +3.90 587.30 7 2525 ---- 622.20B ---- 621.40B 616.20 +3.90 612.30 4 2550 ---- 648.50B ---- 647.80B 641.20 +3.90 637.30 7 2575 ---- 672.00B ---- 670.50B 666.20 +3.90 662.30 2700 ---- 798.10B ---- 797.60B 791.20 +3.90 787.30 1 3000 ---- 1097.50B ---- 1096.60B 1091.20 +3.90 1087.30 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 10 1225 ---- ---- ---- ---- .20 -.10 .30 1250 ---- ---- ---- ---- .30 UNCH .30 1275 ---- ---- ---- ---- .30 -.10 .40 30 1300 ---- ---- ---- ---- .40 UNCH .40 1325 ---- ---- ---- ---- .50 UNCH .50 54 1350 ---- ---- ---- ---- .60 UNCH .60 50 59 1375 ---- ---- ---- ---- .80 UNCH .80 9 1390 ---- ---- ---- ---- .80 UNCH .80 1400 ---- ---- ---- ---- .90 UNCH .90 1 1410 ---- ---- ---- ---- 1.00 UNCH 1.00 1 1420 ---- ---- ---- ---- 1.10 +.10 1.00 1425 ---- ---- ---- ---- 1.10 UNCH 1.10 30 1430 ---- ---- ---- ---- 1.20 +.10 1.10 1 1440 ---- ---- ---- ---- 1.30 +.10 1.20 1450 ---- ---- ---- ---- 1.40 +.10 1.30 2 1460 ---- ---- ---- ---- 1.50 +.10 1.40 1470 ---- ---- ---- ---- 1.60 +.10 1.50 1475 ---- ---- ---- ---- 1.70 +.10 1.60 1480 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 1490 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 400 1495 ---- ---- ---- ---- 2.00 +.10 1.90 1500 2.20 2.20 2.00 2.00 2.10 +.20 593 1.90 1056 3205 1505 ---- 2.20B ---- 2.20B 2.20 +.20 2.00 1510 ---- 2.20B ---- 2.20B 2.30 +.20 2.10 1515 ---- 2.30B ---- 2.30B 2.40 +.20 2.20 1520 ---- 2.50B ---- 2.50B 2.50 +.20 2.30 1525 ---- 2.60B ---- 2.60B 2.60 +.20 2.40 1 1530 ---- 2.70B ---- 2.70B 2.70 +.20 2.50 31 1535 ---- 2.80B ---- 2.80B 2.80 +.20 2.60 1540 ---- 3.00B ---- 3.00B 2.90 +.10 2.80 1545 ---- 3.10B ---- 3.10B 3.10 +.20 2.90 19 1550 ---- 3.30B ---- 3.30B 3.20 +.20 3.00 14 1555 ---- 3.40B ---- 3.40B 3.40 +.20 3.20 1560 ---- 3.60B ---- 3.60B 3.50 +.20 3.30 36 1565 ---- 3.80B ---- 3.80B 3.70 +.20 3.50 1570 ---- 3.90B ---- 3.90B 3.90 +.20 3.70 1575 ---- 4.20B ---- 4.20B 4.10 +.30 3.80 11 1580 ---- 4.30B ---- 4.30B 4.20 +.20 4.00 1585 ---- 4.60B ---- 4.60B 4.40 +.20 4.20 1590 ---- 4.80B ---- 4.80B 4.70 +.30 4.40 1595 ---- 5.00B ---- 5.00B 4.90 +.30 4.60 1600 ---- 5.30B ---- 5.30B 5.10 +.20 1 4.90 3 765 1605 5.30 5.50B 5.30 5.30 5.30 +.20 1 5.10 1610 ---- 5.70B ---- 5.70B 5.60 +.30 5.30 1615 ---- 6.00B ---- 6.00B 5.90 +.30 5.60 1 1620 6.10 6.30B 6.10 6.10 6.10 +.20 1 5.90 2 1625 ---- 6.70B ---- 6.70B 6.40 +.30 2 6.10 25 1630 ---- 6.90B ---- 6.90B 6.70 +.30 6.40 1635 ---- 7.30B ---- 7.30B 7.00 +.30 6.70 1640 ---- 7.60B ---- 7.60B 7.40 +.30 7.10 199 1645 ---- 7.90B ---- 7.90B 7.70 +.30 7.40 2 1650 ---- 8.40B ---- 8.40B 8.10 +.30 7.80 232 1655 ---- 8.70B ---- 8.70B 8.50 +.40 8.10 1 1660 ---- 9.10B ---- 9.10B 8.90 +.40 8.50 3 1665 ---- 9.60B ---- 9.60B 9.30 +.40 8.90 6 1670 ---- 10.00B ---- 10.00B 9.70 +.40 9.30 2 1675 ---- 10.70B ---- 10.70B 10.20 +.40 9.80 177 1680 ---- 11.00B ---- 11.00B 10.70 +.50 10.20 1685 ---- 11.60B ---- 11.60B 11.20 +.50 10.70 1690 ---- 12.10B ---- 12.10B 11.70 +.50 11.20 1695 ---- 12.70B ---- 12.70B 12.20 +.40 11.80 1700 ---- 13.50B ---- 13.50B 12.80 +.50 12.30 31 769 1705 ---- 14.00B ---- 14.00B 13.40 +.50 12.90 1710 ---- 14.70B ---- 14.70B 14.00 +.50 13.50 4 1715 ---- 15.30B 14.10A 15.30B 14.70 +.50 14.20 1720 ---- 16.10B ---- 16.10B 15.40 +.60 14.80 7 1725 ---- 17.00B 15.40A 17.00B 16.10 +.60 15.50 67 1730 ---- 17.90B 16.10A 17.90B 16.90 +.60 16.30 1 1735 ---- 18.50B 16.90A 18.50B 17.70 +.70 17.00 70 1740 ---- 19.40B 17.70A 19.40B 18.50 +.70 17.80 1 1745 ---- 20.30B 18.50A 20.30B 19.40 +.70 18.70 1750 ---- 21.50B 19.20A 21.50B 20.20 +.70 19.50 1 720 1755 ---- 22.30B 20.20A 22.30B 21.20 +.80 20.40 1 1760 ---- 23.60B 21.00A 23.60B 22.10 +.70 21.40 75 1765 ---- 24.40B 22.10A 24.40B 23.10 +.70 22.40 1770 ---- 25.80B 23.00A 25.80B 24.20 +.80 23.40 121 1775 ---- 27.00B 24.00A 27.00B 25.30 +.80 24.50 380 1780 ---- 28.30B 25.10A 28.30B 26.40 +.80 25.60 39 1785 ---- 29.50B 26.20A 29.50B 27.60 +.80 26.80 1790 ---- 30.90B 27.40A 30.90B 28.80 +.80 28.00 1 33 1795 ---- 31.80B 28.80A 31.80B 30.10 +.90 29.20 1 1800 ---- 33.70B 29.90A 33.70B 31.40 +.80 30.60 820 1805 ---- 34.70B 31.40A 34.70B 32.80 +.90 31.90 126 1810 ---- 36.80B 32.60A 36.80B 34.20 +.90 33.30 1815 ---- 37.80B 34.20A 37.80B 35.70 +.90 34.80 1820 ---- 40.10B 35.50A 40.10B 37.30 +1.00 36.30 49 1825 ---- 41.80B 37.00A 41.80B 38.90 +1.00 1 37.90 873 1830 ---- 43.60B 38.60A 43.60B 40.60 +1.10 39.50 5 1835 ---- 44.80B 40.40A 44.80B 42.30 +1.10 41.20 39 1840 ---- 46.70B 42.10A 46.70B 44.10 +1.10 43.00 1845 ---- 49.30B 43.70A 49.30B 45.90 +1.10 44.80 1000 1850 ---- 51.30B 45.50A 51.30B 47.80 +1.20 21 46.60 54 106 1855 ---- 52.70B 47.60A 52.40B 49.80 +1.30 48.50 2 1860 ---- 54.80B 49.60A 54.80B 51.80 +1.30 50.50 1865 ---- 57.00B 51.60A 57.00B 53.90 +1.40 52.50 1870 ---- 59.40B 53.60A 59.40B 56.00 +1.40 54.60 2 1875 ---- 62.30B 55.50A 62.20B 58.20 +1.40 56.80 279 1880 ---- 64.00B 57.90A 64.00B 60.40 +1.40 59.00 22 1885 ---- 66.40B 60.10A 66.40B 62.70 +1.40 61.30 35 1890 ---- 68.90B 62.40A 68.90B 65.10 +1.40 63.70 64 1895 ---- 71.50B 64.80A 71.50B 67.50 +1.40 66.10 1900 ---- 74.90B 67.00A 74.80B 70.00 +1.50 10 68.50 15 372 1905 ---- 77.50B 69.50A 77.50B 72.60 +1.50 71.10 8 1910 ---- 79.70B 72.20A 79.70B 75.30 +1.60 73.70 1 1915 ---- 83.10B 74.70A 82.50B 78.00 +1.70 76.30 53 1920 ---- 85.20B 77.50A 85.20B 80.70 +1.70 79.00 1925 ---- 88.90B 80.10A 88.30B 83.60 +1.80 81.80 1 56 1930 ---- 91.90B 82.90A 91.30B 86.40 +1.80 84.60 200 1935 ---- 94.20B 85.80A 94.20B 89.40 +1.90 87.50 1940 ---- 97.30B 88.70A 97.30B 92.40 +2.00 90.40 1945 ---- 101.30B 91.60A 100.50B 95.50 +2.10 93.40 1950 ---- 104.50B 94.70A 103.70B 98.60 +2.10 96.50 452 1955 ---- 107.80B 97.70A 107.00B 101.80 +2.20 99.60 1960 ---- 111.10B 100.90A 110.30B 105.00 +2.30 102.70 5 1965 ---- 114.50B 104.10A 112.70B 108.30 +2.30 106.00 198 1970 ---- 116.90B 107.30A 116.50B 111.60 +2.40 109.20 40 1975 ---- 121.40B 110.60A 120.50B 115.00 +2.40 112.60 73 1980 ---- 123.80B 113.90A 123.20B 118.40 +2.50 115.90 1985 ---- 126.50B 117.30A 126.50B 121.90 +2.50 119.40 208 1990 ---- 130.20B 120.70A 130.20B 125.40 +2.60 122.80 30 1995 ---- 133.80B 124.20A 133.70B 128.90 +2.60 126.30 20 2000 ---- 137.50B 127.70A 137.40B 132.50 +2.60 129.90 2 2005 ---- 141.10B 131.30A 141.10B 136.20 +2.70 133.50 100 2010 ---- 144.90B 134.90A 144.80B 139.90 +2.70 137.20 2015 ---- 148.70B 138.50A 148.60B 143.60 +2.70 140.90 1 2020 ---- 152.50B 142.20A 152.50B 147.40 +2.80 144.60 2 2025 ---- 156.60B 145.90A 156.50B 151.20 +2.80 148.40 7 2030 ---- 160.50B 149.70A 160.40B 155.00 +2.80 152.20 1 2035 ---- 164.40B 153.50A 164.30B 158.90 +2.80 156.10 4 2040 ---- 168.40B 157.40A 168.30B 162.80 +2.90 159.90 2045 ---- 172.40B 161.20A 172.30B 166.80 +2.90 163.90 2050 ---- 176.50B 165.20A 176.40B 170.80 +3.00 167.80 127 2055 ---- 180.50B 169.10A 180.50B 174.80 +3.00 171.80 3 2060 ---- 184.60B 173.10A 184.50B 178.80 +3.00 175.80 2065 ---- 188.70B 177.10A 188.70B 182.90 +3.00 179.90 1 2070 ---- 192.80B 181.10A 192.70B 187.00 +3.00 184.00 1 2075 ---- 197.00B 185.20A 196.90B 191.10 +3.00 188.10 4 2080 ---- 201.20B 189.30A 201.10B 195.30 +3.10 192.20 2 2085 ---- 205.40B 193.40A 205.40B 199.50 +3.10 196.40 6 2090 ---- 209.70B 197.50A 209.60B 203.70 +3.10 200.60 3 2095 ---- 214.00B 201.70A 213.90B 207.90 +3.10 204.80 4 2100 ---- 219.00B 205.90A 218.90B 212.20 +3.20 209.00 17 2105 ---- 222.60B 210.10A 222.50B 216.40 +3.10 213.30 9 2110 ---- 226.90B 214.40A 226.80B 220.70 +3.10 217.60 3 2115 ---- 231.30B 218.70A 231.20B 225.10 +3.20 221.90 2120 ---- 235.60B 222.90A 235.50B 229.40 +3.20 226.20 2125 ---- 240.10B 227.30A 240.00B 233.80 +3.20 230.60 6 2130 ---- 244.50B 231.60A 244.40B 238.10 +3.20 234.90 1 2135 ---- 248.90B 235.90A 248.80B 242.50 +3.20 239.30 2140 ---- 253.30B 240.30A 253.20B 246.90 +3.20 243.70 1 2145 ---- 257.80B 244.70A 257.70B 251.40 +3.30 248.10 3 2150 ---- 263.10B 249.10A 263.10B 255.80 +3.20 252.60 3 2155 ---- 266.80B 253.50A 266.70B 260.30 +3.30 257.00 1 2160 ---- 271.30B 258.00A 271.20B 264.80 +3.30 261.50 2165 ---- 275.80B 262.40A 275.70B 269.30 +3.30 266.00 2170 ---- 280.30B 266.90A 280.20B 273.80 +3.30 270.50 2175 ---- 284.90B 271.40A 284.80B 278.30 +3.30 275.00 9 2180 ---- 289.30B 275.90A 289.30B 282.90 +3.40 279.50 2185 ---- 293.80B 280.40A 293.70B 287.40 +3.30 284.10 2190 ---- 298.40B 285.00A 298.30B 292.00 +3.40 288.60 2195 ---- 303.00B 289.50A 302.90B 296.60 +3.40 293.20 2200 ---- 308.60B 294.10A 308.60B 301.10 +3.30 297.80 20 2205 ---- 312.30B 298.70A 312.20B 305.80 +3.40 302.40 2210 ---- 316.90B 303.30A 316.80B 310.40 +3.40 307.00 1 2215 ---- 321.50B 307.90A 321.40B 315.00 +3.40 311.60 2 2220 ---- 326.20B 312.50A 326.10B 319.60 +3.40 316.20 1 2225 ---- 330.80B 317.10A 330.70B 324.30 +3.40 320.90 8 2230 ---- 335.50B 321.80A 335.40B 329.00 +3.50 325.50 2235 ---- 340.20B 326.40A 340.10B 333.60 +3.40 330.20 3 2240 ---- 344.90B 331.10A 344.80B 338.30 +3.40 334.90 2245 ---- 349.50B 335.80A 348.00B 343.00 +3.40 339.60 2250 ---- 355.30B 340.50A 355.30B 347.70 +3.40 344.30 2255 ---- 359.00B 345.20A 358.30B 352.40 +3.40 349.00 2260 ---- 363.70B 349.90A 361.70B 357.20 +3.50 353.70 2265 ---- 368.40B ---- 366.80B 361.90 +3.50 358.40 2270 ---- 373.20B ---- 372.50B 366.60 +3.50 363.10 2275 ---- 377.90B 364.00A 377.90B 371.40 +3.60 367.80 1 2280 ---- 382.60B ---- 381.00B 376.10 +3.50 372.60 2290 ---- 392.20B ---- 391.50B 385.70 +3.60 382.10 2300 ---- 402.80B 387.70A 402.80B 395.20 +3.60 391.60 13 2310 ---- 411.30B ---- 410.60B 404.80 +3.60 401.20 2 2320 ---- 420.90B ---- 420.20B 414.50 +3.70 410.80 2325 ---- 425.90B 411.70A 425.90B 419.30 +3.70 415.60 2330 ---- 430.60B ---- 429.40B 424.10 +3.70 420.40 2340 ---- 440.30B ---- 438.50B 433.80 +3.70 430.10 2350 ---- 451.10B 435.80A 451.10B 443.50 +3.70 439.80 2360 ---- 459.60B ---- 457.90B 453.20 +3.70 449.50 2370 ---- 469.40B ---- 467.60B 462.90 +3.70 459.20 2 2375 ---- 474.60B 460.10A 474.60B 467.80 +3.70 464.10 2 2380 ---- 479.10B ---- 476.40B 472.70 +3.80 468.90 1 2400 493.50 499.80B 484.50A 488.10A 492.30 +3.80 3 488.50 6 2425 516.90 523.70B 509.00A 512.60A 516.80 +3.70 2 513.10 2450 ---- 549.10B 533.60A 548.50B 541.50 +3.70 537.80 16 2475 ---- 573.20B 558.30A 573.20B 566.30 +3.80 562.50 2500 ---- 598.50B 583.00A 598.00B 591.20 +3.80 587.40 18 2525 ---- 623.00B 607.80A 623.00B 616.20 +3.90 612.30 2550 ---- 648.30B 632.80A 648.20B 641.20 +3.90 637.30 5 8 2575 ---- 671.70B ---- 671.00B 666.20 +3.90 662.30 2 2600 ---- 698.00B ---- 697.20B 691.20 +3.90 687.30 3 3000 ---- 1096.90B ---- 1096.10B 1091.20 +3.90 1087.30 4000 ---- 2094.40B ---- 2089.90B 2091.20 +3.90 2087.30 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .30 +.10 .20 3 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .40 +.10 .30 4 1275 ---- ---- ---- ---- .50 +.10 .40 1300 ---- ---- ---- ---- .60 +.10 .50 45 1325 ---- ---- ---- ---- .70 +.10 .60 1350 ---- ---- ---- ---- .90 +.10 .80 10 1375 ---- ---- ---- ---- 1.10 +.10 1.00 21 1400 ---- ---- ---- ---- 1.30 +.10 1.20 3800 1410 ---- ---- ---- ---- 1.40 +.10 1.30 1420 ---- ---- ---- ---- 1.50 +.10 1.40 1425 ---- ---- ---- ---- 1.50 +.10 1.40 1430 ---- ---- ---- ---- 1.60 +.10 1.50 1440 ---- ---- ---- ---- 1.70 +.10 1.60 1 1450 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 61 1460 ---- ---- ---- ---- 2.00 +.10 1.90 1470 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 1475 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 1480 ---- 2.30B ---- 2.30B 2.30 +.10 2.20 1 1490 ---- 2.50B ---- 2.50B 2.50 +.10 2.40 1500 ---- 2.70B ---- 2.70B 2.70 +.10 2.60 510 1505 ---- 2.90B ---- 2.90B 2.80 +.10 2.70 1510 ---- 3.00B ---- 3.00B 2.90 +.10 2.80 1515 ---- 3.10B ---- 3.10B 3.10 +.10 3.00 1520 ---- 3.30B ---- 3.30B 3.20 +.10 3.10 1525 ---- 3.40B ---- 3.40B 3.40 +.20 3.20 40 1530 ---- 3.60B ---- 3.60B 3.50 +.10 3.40 1535 ---- 3.70B ---- 3.70B 3.70 +.20 3.50 1540 ---- 3.90B ---- 3.90B 3.80 +.10 3.70 1545 ---- 4.10B ---- 4.10B 4.00 +.20 3.80 1550 ---- 4.30B ---- 4.30B 4.20 +.20 4.00 1986 1555 ---- 4.40B ---- 4.40B 4.40 +.20 4.20 1560 4.80 4.80 4.80 4.80 4.60 +.20 2 4.40 2 1565 ---- 4.80B ---- 4.80B 4.80 +.20 4.60 1570 ---- 5.10B ---- 5.10B 5.00 +.20 4.80 1575 ---- 5.30B ---- 5.30B 5.20 +.20 5.00 25 1580 ---- 5.50B ---- 5.50B 5.40 +.20 5.20 1585 ---- 5.70B ---- 5.70B 5.70 +.20 5.50 1590 ---- 5.90B ---- 5.90B 5.90 +.20 5.70 1 1595 ---- 6.20B ---- 6.20B 6.20 +.20 6.00 1600 ---- 6.60B ---- 6.60B 6.50 +.30 6.20 709 1605 ---- 6.80B ---- 6.80B 6.70 +.20 6.50 1610 ---- 7.10B ---- 7.10B 7.00 +.20 6.80 1615 ---- 7.40B ---- 7.40B 7.30 +.20 7.10 1620 ---- 7.70B ---- 7.70B 7.60 +.20 7.40 1625 ---- 8.20B ---- 8.20B 8.00 +.30 7.70 25 1630 ---- 8.40B ---- 8.40B 8.30 +.20 8.10 1635 ---- 8.80B ---- 8.80B 8.70 +.30 8.40 1640 ---- 9.10B ---- 9.10B 9.00 +.20 8.80 1645 ---- 9.50B ---- 9.50B 9.40 +.30 9.10 1650 ---- 10.10B ---- 10.10B 9.80 +.30 9.50 680 1655 ---- 10.40B ---- 10.40B 10.20 +.30 9.90 1660 ---- 11.00B ---- 11.00B 10.60 +.30 10.30 74 1665 ---- 11.40B ---- 11.40B 11.10 +.40 10.70 1670 ---- 11.90B ---- 11.90B 11.60 +.40 11.20 1 1675 ---- 12.50B ---- 12.50B 12.00 +.40 11.60 83 1680 ---- 12.90B ---- 12.90B 12.50 +.40 12.10 1685 ---- 13.50B ---- 13.50B 13.10 +.50 12.60 1690 ---- 14.10B ---- 14.10B 13.60 +.40 13.20 1695 ---- 14.70B ---- 14.70B 14.20 +.50 13.70 1700 ---- 15.50B ---- 15.50B 14.80 +.50 14.30 16 1705 ---- 16.10B ---- 16.10B 15.50 +.60 14.90 10 1710 ---- 16.80B ---- 16.80B 16.10 +.50 15.60 1715 ---- 17.50B ---- 17.50B 16.80 +.50 16.30 1720 ---- 18.30B 16.90A 18.30B 17.50 +.50 17.00 1725 18.90 19.00B 17.60A 19.00B 18.30 +.60 5 17.70 1730 ---- 19.90B 18.40A 19.90B 19.10 +.60 18.50 1735 ---- 20.70B 19.10A 20.70B 19.90 +.60 19.30 1 1740 ---- 21.60B 19.90A 21.60B 20.70 +.60 20.10 1745 ---- 22.50B 20.80A 22.50B 21.60 +.70 20.90 1750 ---- 23.50B 21.60A 23.50B 22.40 +.60 21.80 845 1755 ---- 24.40B 22.50A 24.40B 23.40 +.70 22.70 1760 ---- 25.50B 23.40A 25.50B 24.30 +.60 23.70 1765 ---- 26.50B 24.40A 26.50B 25.30 +.70 24.60 1770 ---- 27.60B 25.40A 27.60B 26.30 +.60 25.70 1775 ---- 28.80B 26.40A 28.80B 27.40 +.70 26.70 1 1780 ---- 30.00B 27.50A 30.00B 28.50 +.70 27.80 1785 ---- 31.20B 28.60A 31.20B 29.70 +.80 28.90 1790 ---- 32.50B 29.80A 32.50B 30.90 +.80 30.10 1795 ---- 33.80B 31.00A 33.80B 32.10 +.80 31.30 1800 34.50 35.20B 32.20A 33.70B 33.40 +.80 6 32.60 42 113 1805 ---- 36.60B 33.50A 36.60B 34.80 +.90 33.90 1810 ---- 38.10B 34.90A 38.10B 36.20 +1.00 35.20 5 1815 ---- 39.50B 36.30A 39.30B 37.60 +.90 36.70 1820 ---- 41.10B 37.70A 40.90B 39.10 +1.00 38.10 1825 ---- 42.70B 39.20A 42.50B 40.70 +1.10 39.60 5 10 1830 ---- 44.40B 40.70A 44.20B 42.30 +1.10 41.20 1 1835 ---- 46.20B 42.30A 45.90B 43.90 +1.00 42.90 1840 ---- 48.00B 43.90A 47.80B 45.60 +1.00 44.60 1 1845 ---- 49.80B 45.60A 49.80B 47.40 +1.10 46.30 24 1850 ---- 51.90B 47.40A 51.90B 49.20 +1.10 48.10 7 156 1855 ---- 53.70B 49.10A 53.70B 51.00 +1.00 50.00 20 1860 ---- 55.80B 51.00A 55.80B 52.90 +1.00 51.90 11 40 1865 ---- 57.80B 52.90A 57.80B 54.90 +1.10 53.80 1870 ---- 60.00B 54.90A 60.00B 56.90 +1.10 55.80 1 1875 ---- 62.10B 56.90A 62.10B 58.90 +1.10 57.80 1880 ---- 64.30B 58.90A 64.30B 61.10 +1.20 59.90 1885 ---- 66.70B 61.00A 66.70B 63.20 +1.10 62.10 1 1890 ---- 68.90B 63.20A 68.90B 65.50 +1.20 64.30 26 1895 ---- 71.30B 65.40A 71.30B 67.70 +1.20 66.50 1900 ---- 73.90B 67.70A 73.90B 70.10 +1.30 68.80 1 15 1905 ---- 76.40B 70.00A 76.40B 72.50 +1.30 71.20 1 1910 ---- 78.90B 72.40A 78.80B 75.00 +1.30 73.70 1915 ---- 81.60B 74.80A 81.60B 77.50 +1.30 76.20 1 1920 ---- 84.30B 77.30A 84.30B 80.10 +1.40 78.70 4 1925 ---- 87.10B 79.90A 87.10B 82.70 +1.40 81.30 1 1930 ---- 89.80B 82.50A 89.80B 85.50 +1.60 83.90 202 1935 ---- 92.70B 85.20A 92.70B 88.20 +1.60 86.60 18 700 1940 ---- 95.60B 87.90A 95.60B 91.00 +1.60 89.40 4 1945 ---- 98.50B 90.70A 98.50B 93.90 +1.80 92.10 2 1950 ---- 101.50B 93.50A 101.50B 96.80 +1.80 95.00 1 1955 ---- 104.60B 96.40A 104.60B 99.80 +1.90 97.90 2 1960 ---- 107.70B 99.30A 107.70B 102.80 +2.00 100.80 1 1965 ---- 110.80B 102.30A 110.80B 105.90 +2.10 103.80 1970 ---- 114.00B 105.30A 114.00B 109.00 +2.10 106.90 2 2 1975 ---- 117.30B 108.40A 117.30B 112.20 +2.10 110.10 53 1980 ---- 120.50B 111.50A 120.50B 115.40 +2.10 113.30 1985 ---- 123.10B 114.70A 122.80B 118.70 +2.20 116.50 1990 ---- 126.40B 117.90A 125.80B 122.00 +2.20 119.80 1995 ---- 129.90B 121.20A 129.50B 125.30 +2.10 123.20 2000 ---- 133.00B 124.50A 133.00B 128.70 +2.10 126.60 1 108 2005 ---- 136.20B 127.90A 136.20B 132.20 +2.20 130.00 2010 ---- 139.80B 131.30A 139.80B 135.70 +2.30 133.40 2015 ---- 143.40B 134.70A 143.40B 139.20 +2.30 136.90 2020 ---- 147.00B 138.20A 147.00B 142.80 +2.40 140.40 2025 ---- 150.70B 141.70A 150.70B 146.40 +2.40 144.00 2 2 2030 ---- 154.40B 145.30A 154.40B 150.10 +2.50 147.60 2035 ---- 158.10B 148.90A 158.10B 153.80 +2.60 151.20 2040 ---- 161.90B 152.60A 161.90B 157.50 +2.60 154.90 2045 ---- 165.70B 156.30A 165.70B 161.30 +2.70 158.60 2050 ---- 169.60B 160.00A 169.60B 165.10 +2.70 162.40 78 2055 ---- 173.50B 163.70A 173.50B 168.90 +2.80 166.10 2060 ---- 177.40B 167.50A 177.40B 172.70 +2.70 170.00 1 1 2065 ---- 181.30B 171.30A 181.30B 176.60 +2.80 173.80 2070 ---- 185.30B 175.20A 185.30B 180.50 +2.80 177.70 2075 ---- 189.30B 179.00A 189.30B 184.40 +2.80 181.60 1 2080 ---- 193.30B 183.00A 193.30B 188.40 +2.80 185.60 2085 ---- 197.30B 186.90A 197.30B 192.40 +2.90 189.50 2090 ---- 201.40B 190.80A 201.40B 196.40 +2.90 193.50 2095 ---- 205.50B 194.80A 205.50B 200.50 +2.90 197.60 2100 ---- 210.40B 198.80A 209.90B 204.50 +2.90 201.60 2 2105 ---- 213.80B 202.90A 213.80B 208.60 +2.90 205.70 2110 ---- 218.00B 207.00A 218.00B 212.70 +2.90 209.80 2115 ---- 222.20B 211.00A 222.20B 216.90 +3.00 213.90 2120 ---- 226.40B 215.20A 226.40B 221.10 +3.00 218.10 2125 ---- 230.60B 219.30A 230.60B 225.30 +3.00 222.30 2130 ---- 234.90B 223.50A 234.90B 229.50 +3.10 226.40 2135 ---- 239.20B 227.60A 239.20B 233.70 +3.00 230.70 2140 ---- 243.50B 231.90A 243.50B 238.00 +3.10 234.90 2145 ---- 247.80B 236.10A 247.80B 242.30 +3.10 239.20 2150 ---- 252.90B 240.40A 252.40B 246.60 +3.20 243.40 13 2155 ---- 256.50B 244.60A 256.50B 250.90 +3.20 247.70 2160 ---- 260.90B 248.90A 260.90B 255.20 +3.20 252.00 2165 ---- 265.30B 253.20A 265.30B 259.60 +3.20 256.40 2170 ---- 269.70B 257.50A 269.70B 264.00 +3.30 260.70 2175 ---- 274.10B 261.90A 274.10B 268.30 +3.20 265.10 1 2180 ---- 278.50B 266.20A 278.50B 272.70 +3.20 269.50 2185 ---- 283.00B 270.60A 283.00B 277.20 +3.30 273.90 2190 ---- 287.40B 275.00A 287.40B 281.60 +3.30 278.30 2195 ---- 291.90B 279.40A 291.90B 286.10 +3.40 282.70 2200 ---- 297.20B 283.80A 296.80B 290.50 +3.40 287.10 7 2205 ---- 300.90B 288.30A 300.90B 295.00 +3.40 291.60 2210 ---- 305.40B 292.70A 305.40B 299.50 +3.40 296.10 2215 ---- 309.90B 297.20A 309.90B 304.00 +3.40 300.60 2220 ---- 314.50B 301.70A 314.50B 308.50 +3.40 305.10 2225 ---- 319.00B 306.10A 319.00B 313.00 +3.40 309.60 3 2230 ---- 323.60B 310.70A 323.60B 317.60 +3.50 314.10 2235 ---- 328.20B 315.20A 328.20B 322.10 +3.50 318.60 2240 ---- 332.80B 319.70A 332.80B 326.70 +3.50 323.20 2245 ---- 337.40B 324.20A 337.40B 331.20 +3.50 327.70 2250 ---- 342.50B 328.80A 342.00B 335.80 +3.50 332.30 1 2255 ---- 346.60B 333.40A 346.60B 340.40 +3.50 336.90 2260 ---- 351.20B 337.90A 351.20B 345.00 +3.50 341.50 2265 ---- 355.90B 342.50A 355.90B 349.60 +3.50 346.10 1 2270 ---- 360.50B 347.10A 360.50B 354.20 +3.50 350.70 2 2275 ---- 365.20B 351.80A 365.20B 358.90 +3.60 355.30 3 2280 ---- 369.80B 356.40A 369.80B 363.50 +3.50 360.00 1 2290 ---- 379.20B 365.60A 379.20B 372.80 +3.50 369.30 2 2300 ---- 388.90B 375.00A 388.60B 382.20 +3.60 378.60 2 2310 ---- 398.00B 384.30A 398.00B 391.60 +3.60 388.00 1 2320 ---- 406.50B 393.70A 405.00B 401.00 +3.60 397.40 5 2325 ---- 412.20B 398.40A 412.20B 405.70 +3.60 402.10 5 2330 ---- 415.90B 403.10A 414.70B 410.40 +3.60 406.80 14 2340 ---- 425.50B ---- 424.90B 419.90 +3.60 416.30 19 2350 ---- 436.40B 422.00A 436.00B 429.40 +3.60 425.80 21 2360 ---- 444.50B ---- 443.90B 439.00 +3.70 435.30 26 2370 ---- 454.00B ---- 450.60B 448.50 +3.70 444.80 37 2375 ---- 459.90B 445.80A 459.90B 453.30 +3.70 449.60 43 2380 ---- 463.60B ---- 462.00B 458.10 +3.70 454.40 25 2400 ---- 484.30B 469.80A 484.00B 477.40 +3.80 473.60 9 2425 ---- 508.30B 493.90A 508.30B 501.60 +3.80 497.80 2450 527.00 532.80B 518.20A 521.90A 525.90 +3.80 7 522.10 2475 ---- 557.10B 542.60A 557.10B 550.30 +3.80 546.50 2490 ---- 570.20B ---- 569.70B 565.00 +3.80 561.20 2500 ---- 581.70B 567.00A 581.70B 574.90 +3.90 571.00 17 2525 ---- 606.40B 591.60A 606.40B 599.50 +3.90 595.60 2550 ---- 631.10B 616.30A 631.10B 624.30 +4.00 620.30 40 2575 ---- 655.90B 641.00A 655.90B 649.10 +4.00 645.10 3000 ---- 1078.90B ---- 1078.20B 1074.00 +4.10 1069.90 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .50 UNCH .50 30 1225 ---- ---- ---- ---- .60 UNCH .60 1250 ---- ---- ---- ---- .60 UNCH .60 1275 ---- ---- ---- ---- .80 +.10 .70 50 1300 ---- ---- ---- ---- .90 UNCH .90 75 1325 ---- ---- ---- ---- 1.00 UNCH 1.00 75 1350 ---- ---- ---- ---- 1.20 UNCH 1.20 271 1375 ---- ---- ---- ---- 1.50 +.10 1.40 16 1400 ---- ---- ---- ---- 1.70 UNCH 1.70 4000 1410 ---- ---- ---- ---- 1.90 +.10 1.80 1420 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 1425 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 1430 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 1440 ---- ---- ---- ---- 2.40 +.10 2.30 1450 ---- ---- ---- ---- 2.60 +.10 2.50 51 1460 2.80 2.80 2.80 2.80 2.80 +.10 1 2.70 1470 ---- 3.00B ---- 3.00B 3.00 +.10 2.90 1475 ---- 3.10B ---- 3.10B 3.10 +.10 3.00 1480 ---- 3.30B ---- 3.30B 3.20 +.10 3.10 1490 ---- 3.50B ---- 3.50B 3.50 +.10 3.40 1500 ---- 3.80B ---- 3.80B 3.80 +.10 3.70 300 1505 ---- 4.00B ---- 4.00B 4.00 +.20 3.80 1510 ---- 4.20B ---- 4.20B 4.10 +.10 4.00 1515 ---- 4.40B ---- 4.40B 4.30 +.20 4.10 1520 ---- 4.50B ---- 4.50B 4.50 +.20 4.30 1525 ---- 4.70B ---- 4.70B 4.60 +.10 4.50 9 1530 ---- 4.90B ---- 4.90B 4.80 +.10 4.70 1535 ---- 5.10B ---- 5.10B 5.00 +.20 4.80 1540 ---- 5.30B ---- 5.30B 5.20 +.20 5.00 1545 ---- 5.50B ---- 5.50B 5.50 +.20 5.30 1550 ---- 5.70B ---- 5.70B 5.70 +.20 5.50 2000 1555 ---- 6.00B ---- 6.00B 5.90 +.20 5.70 1560 ---- 6.20B ---- 6.20B 6.10 +.20 5.90 420 1565 ---- 6.40B ---- 6.40B 6.40 +.20 6.20 7 1570 ---- 6.70B ---- 6.70B 6.70 +.30 6.40 1575 ---- 7.10B ---- 7.10B 6.90 +.20 6.70 66 1580 ---- 7.30B ---- 7.30B 7.20 +.20 7.00 1585 ---- 7.60B ---- 7.60B 7.50 +.30 7.20 1590 ---- 7.90B ---- 7.90B 7.80 +.30 7.50 1595 ---- 8.20B ---- 8.20B 8.10 +.30 7.80 1600 ---- 8.50B ---- 8.50B 8.40 +.20 8.20 1 1605 ---- 8.90B ---- 8.90B 8.80 +.30 8.50 1610 ---- 9.20B ---- 9.20B 9.10 +.30 8.80 1615 ---- 9.60B ---- 9.60B 9.50 +.30 9.20 1620 ---- 10.00B ---- 10.00B 9.90 +.40 9.50 1625 ---- 10.40B ---- 10.40B 10.20 +.30 9.90 1630 ---- 10.80B ---- 10.80B 10.60 +.30 10.30 1635 ---- 11.20B ---- 11.20B 11.10 +.40 10.70 1640 ---- 11.70B ---- 11.70B 11.50 +.30 11.20 1645 ---- 12.10B ---- 12.10B 12.00 +.40 11.60 1650 ---- 12.60B ---- 12.60B 12.40 +.30 12.10 1655 ---- 13.10B ---- 13.10B 12.90 +.40 12.50 1660 ---- 13.70B ---- 13.70B 13.40 +.40 13.00 1 1665 ---- 14.20B ---- 14.20B 14.00 +.50 13.50 1670 ---- 14.80B ---- 14.80B 14.50 +.40 14.10 1675 ---- 15.40B ---- 15.40B 15.10 +.50 14.60 1 1680 ---- 16.00B ---- 16.00B 15.70 +.50 15.20 1685 ---- 16.60B ---- 16.60B 16.30 +.50 15.80 1690 ---- 17.40B ---- 17.40B 16.90 +.50 16.40 1695 ---- 18.10B ---- 18.10B 17.60 +.50 17.10 1 1700 ---- 18.80B ---- 18.80B 18.30 +.50 17.80 20 26 1705 ---- 19.50B ---- 19.50B 19.00 +.50 18.50 1710 ---- 20.30B ---- 20.30B 19.70 +.50 19.20 1715 ---- 21.10B ---- 21.10B 20.50 +.60 19.90 1720 ---- 22.00B ---- 22.00B 21.30 +.60 20.70 1725 ---- 22.80B ---- 22.80B 22.10 +.60 21.50 25 1730 ---- 23.80B 22.30A 23.80B 23.00 +.60 22.40 1735 ---- 24.70B ---- 24.70B 23.90 +.70 23.20 1740 ---- 25.70B ---- 25.70B 24.80 +.70 24.10 1745 ---- 26.70B 25.00A 26.70B 25.70 +.60 25.10 1750 ---- 28.10B 25.80A 28.10B 26.70 +.60 26.10 156 1755 ---- 28.80B 27.00A 28.80B 27.80 +.70 27.10 1760 ---- 29.90B 28.00A 29.90B 28.80 +.70 28.10 1765 ---- 31.10B 29.00A 31.10B 29.90 +.70 29.20 1770 ---- 32.30B 30.10A 32.30B 31.10 +.80 30.30 1775 ---- 33.50B 31.30A 33.50B 32.30 +.80 31.50 51 1780 ---- 34.80B 32.50A 34.80B 33.50 +.80 32.70 1785 ---- 36.20B 33.70A 36.20B 34.80 +.90 33.90 1790 ---- 37.50B 34.90A 37.50B 36.10 +.90 35.20 1795 ---- 38.90B 36.20A 38.90B 37.40 +.90 36.50 1800 ---- 40.40B 37.60A 40.40B 38.80 +.90 37.90 20 1805 ---- 41.90B 38.90A 41.90B 40.30 +1.00 39.30 1810 ---- 43.40B 40.40A 43.40B 41.70 +1.00 40.70 1815 ---- 45.00B 41.80A 44.70B 43.30 +1.10 42.20 1820 ---- 46.60B 43.40A 46.40B 44.90 +1.10 43.80 1 1825 ---- 48.30B 44.90A 48.10B 46.50 +1.10 45.40 50 1830 ---- 50.10B 46.50A 50.00B 48.20 +1.20 47.00 1835 ---- 51.90B 48.20A 51.70B 49.90 +1.20 48.70 1840 ---- 53.90B 49.90A 53.90B 51.60 +1.20 50.40 210 1845 ---- 55.70B 51.70A 55.40B 53.50 +1.30 52.20 1850 ---- 57.90B 53.50A 57.90B 55.30 +1.20 54.10 81 1855 ---- 59.70B 55.40A 59.60B 57.30 +1.30 56.00 1860 ---- 61.80B 57.30A 61.80B 59.20 +1.30 57.90 1865 ---- 64.10B 59.30A 64.10B 61.30 +1.40 59.90 1 1870 ---- 66.10B 61.30A 66.10B 63.40 +1.40 62.00 1875 ---- 68.50B 63.30A 68.50B 65.50 +1.40 64.10 5 1880 ---- 70.60B 65.40A 70.40B 67.70 +1.50 66.20 1885 ---- 73.00B 67.60A 72.80B 69.90 +1.40 68.50 1890 ---- 75.50B 69.80A 75.50B 72.20 +1.50 70.70 15 1895 ---- 77.80B 72.10A 77.80B 74.50 +1.50 73.00 1900 ---- 80.40B 74.40A 80.40B 76.90 +1.50 20 75.40 760 1905 ---- 82.80B 76.80A 82.80B 79.40 +1.60 77.80 1910 ---- 85.40B 79.20A 85.40B 81.90 +1.60 80.30 1915 ---- 88.10B 81.70A 88.00B 84.40 +1.60 82.80 1920 ---- 90.80B 84.20A 90.70B 87.10 +1.70 85.40 1925 ---- 93.70B 86.80A 93.70B 89.70 +1.60 88.10 25 1930 ---- 96.50B 89.40A 96.50B 92.40 +1.70 90.70 2 1935 ---- 99.20B 92.10A 99.10B 95.20 +1.70 93.50 1940 ---- 102.00B 94.80A 102.00B 98.00 +1.80 96.20 1945 ---- 105.10B 97.60A 105.10B 100.80 +1.70 99.10 1950 ---- 108.20B 100.40A 108.20B 103.80 +1.90 101.90 25 1955 ---- 111.20B 103.30A 111.20B 106.70 +1.80 104.90 1960 ---- 114.30B 106.20A 114.30B 109.70 +1.90 107.80 1965 ---- 117.40B 109.20A 117.40B 112.80 +1.90 110.90 1970 ---- 120.60B 112.20A 120.60B 115.90 +2.00 113.90 1 1975 ---- 123.80B 115.30A 123.80B 119.00 +2.00 117.00 120 1980 ---- 127.10B 118.40A 127.10B 122.20 +2.00 120.20 1985 ---- 130.40B 121.60A 130.40B 125.40 +2.00 123.40 10 1990 ---- 132.80B 124.80A 132.40B 128.70 +2.10 126.60 1995 ---- 136.10B 128.00A 135.80B 132.00 +2.10 129.90 2000 ---- 139.80B 131.30A 139.20B 135.40 +2.20 133.20 196 2005 ---- 143.00B 134.60A 142.70B 138.80 +2.20 136.60 2010 ---- 146.20B 138.00A 146.20B 142.20 +2.20 140.00 2015 ---- 149.80B 141.40A 149.80B 145.70 +2.20 143.50 2020 ---- 153.30B 144.90A 153.30B 149.30 +2.40 146.90 2025 ---- 157.00B 148.40A 157.00B 152.80 +2.30 150.50 2030 ---- 160.60B 151.90A 160.60B 156.40 +2.40 154.00 2035 ---- 164.30B 155.40A 164.30B 160.10 +2.50 157.60 2040 ---- 168.00B 159.00A 168.00B 163.70 +2.50 161.20 2045 ---- 171.80B 162.70A 171.80B 167.40 +2.50 164.90 2050 ---- 175.60B 166.30A 175.60B 171.20 +2.60 168.60 1 2055 ---- 179.40B 170.00A 179.40B 174.90 +2.60 172.30 2060 ---- 183.20B 173.80A 183.20B 178.70 +2.60 176.10 2065 ---- 187.10B 177.50A 187.10B 182.60 +2.70 179.90 2070 ---- 191.00B 181.30A 191.00B 186.40 +2.70 183.70 2075 ---- 194.90B 185.10A 194.90B 190.30 +2.70 187.60 2 2080 ---- 198.90B 189.00A 198.90B 194.20 +2.70 191.50 2085 ---- 202.90B 192.80A 202.90B 198.20 +2.80 195.40 2090 ---- 206.90B 196.70A 206.90B 202.10 +2.80 199.30 2095 ---- 210.90B 200.70A 210.90B 206.10 +2.80 203.30 2100 ---- 215.60B 204.60A 215.10B 210.20 +2.90 207.30 3 2105 ---- 219.10B 208.60A 219.10B 214.20 +2.90 211.30 2110 ---- 223.20B 212.60A 223.20B 218.30 +3.00 215.30 2115 ---- 227.30B 216.60A 227.30B 222.40 +3.00 219.40 2120 ---- 231.50B 220.70A 231.50B 226.50 +3.10 223.40 2125 ---- 235.60B 224.80A 235.60B 230.60 +3.10 227.50 3 2130 ---- 239.80B 228.90A 239.80B 234.80 +3.10 231.70 2135 ---- 244.00B 233.00A 244.00B 238.90 +3.10 235.80 2140 ---- 248.30B 237.10A 248.30B 243.10 +3.10 240.00 2145 ---- 252.50B 241.30A 252.50B 247.30 +3.10 244.20 2150 ---- 257.40B 245.40A 256.90B 251.60 +3.20 248.40 3 2155 ---- 261.10B 249.60A 261.10B 255.80 +3.20 252.60 2160 ---- 265.40B 253.90A 265.40B 260.10 +3.30 256.80 2165 ---- 269.70B 258.10A 269.70B 264.40 +3.30 261.10 2170 ---- 274.00B 262.40A 274.00B 268.70 +3.30 265.40 2175 ---- 278.40B 266.60A 278.40B 273.00 +3.30 269.70 3 2180 ---- 282.80B 270.90A 282.80B 277.30 +3.30 274.00 2185 ---- 287.20B 275.20A 287.20B 281.70 +3.40 278.30 2190 ---- 291.60B 279.60A 291.60B 286.00 +3.30 282.70 2195 ---- 296.00B 283.90A 296.00B 290.40 +3.40 287.00 2200 ---- 301.00B 288.30A 301.00B 294.80 +3.40 291.40 1 2205 ---- 304.80B 292.60A 304.80B 299.20 +3.40 295.80 2210 ---- 309.30B 297.00A 309.30B 303.70 +3.50 300.20 2215 ---- 313.80B 301.40A 313.80B 308.10 +3.50 304.60 2220 ---- 318.20B 305.80A 318.20B 312.50 +3.40 309.10 2225 ---- 322.70B 310.30A 322.70B 317.00 +3.50 313.50 1 2230 ---- 327.20B 314.70A 327.20B 321.50 +3.50 318.00 2235 ---- 331.80B 319.10A 331.80B 326.00 +3.50 322.50 2240 ---- 336.30B 323.60A 336.30B 330.50 +3.50 327.00 2245 ---- 340.80B 328.10A 340.80B 335.00 +3.50 331.50 2250 ---- 345.80B 332.60A 345.40B 339.50 +3.50 336.00 2255 ---- 349.90B 337.10A 349.90B 344.00 +3.50 340.50 2260 ---- 354.50B 341.60A 354.50B 348.60 +3.60 345.00 1 2265 ---- 359.10B 346.10A 359.10B 353.10 +3.50 349.60 2270 ---- 363.70B 350.70A 363.70B 357.70 +3.60 354.10 2275 ---- 368.30B 355.20A 368.30B 362.30 +3.60 358.70 1 2280 ---- 372.90B 359.80A 372.90B 366.90 +3.60 363.30 2290 ---- 382.10B 368.90A 382.10B 376.10 +3.60 372.50 2300 ---- 391.60B 378.10A 391.40B 385.30 +3.60 381.70 2310 ---- 400.70B 387.40A 400.70B 394.60 +3.70 390.90 2320 ---- 410.10B 396.60A 410.10B 403.90 +3.70 400.20 2325 ---- 414.80B 401.30A 414.80B 408.60 +3.70 404.90 9 2330 ---- 419.50B 405.90A 419.50B 413.20 +3.70 409.50 2340 ---- 428.90B 415.30A 428.90B 422.60 +3.70 418.90 2350 ---- 438.30B 424.60A 438.30B 432.00 +3.70 428.30 18 2360 ---- 446.20B 434.00A 446.10B 441.40 +3.70 437.70 2370 ---- 455.70B 443.50A 453.80B 450.90 +3.70 447.20 4 2375 ---- 462.00B 448.20A 462.00B 455.60 +3.70 451.90 25 2380 ---- 465.20B ---- 463.20B 460.40 +3.80 456.60 5 2400 ---- 485.90B 471.90A 485.90B 479.40 +3.70 475.70 2425 ---- 509.90B 495.80A 509.90B 503.30 +3.70 499.60 2450 ---- 534.00B 519.80A 534.00B 527.40 +3.80 523.60 2475 ---- 558.30B 544.00A 558.30B 551.60 +3.80 547.80 2500 ---- 582.70B 568.20A 582.70B 575.90 +3.80 572.10 2525 ---- 607.10B 592.60A 607.10B 600.40 +3.90 596.50 2550 ---- 631.70B 617.10A 631.70B 624.90 +3.90 621.00 2575 ---- 656.40B 641.70A 656.40B 649.50 +3.90 645.60 2650 ---- 730.80B 715.70A 730.80B 724.00 +4.00 720.00 3000 ---- 1078.40B ---- 1077.80B 1074.00 +4.10 1069.90 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .80 +.10 .70 1250 ---- ---- ---- ---- .90 +.10 .80 50 1275 ---- ---- ---- ---- 1.00 UNCH 1.00 1300 ---- ---- ---- ---- 1.20 +.10 1.10 1325 ---- ---- ---- ---- 1.40 +.10 1.30 50 1350 ---- ---- ---- ---- 1.60 UNCH 1.60 1375 ---- ---- ---- ---- 1.90 UNCH 1.90 1400 ---- ---- ---- ---- 2.30 +.10 2.20 25 1420 ---- 2.60B ---- 2.60B 2.60 +.10 2.50 1425 ---- 2.70B ---- 2.70B 2.70 +.10 2.60 1430 ---- 2.80B ---- 2.80B 2.80 +.10 2.70 1440 ---- 3.00B ---- 3.00B 3.00 +.10 2.90 1450 ---- 3.20B ---- 3.20B 3.30 +.20 3.10 1460 ---- 3.50B ---- 3.50B 3.50 +.10 3.40 1470 ---- 3.70B ---- 3.70B 3.80 +.20 3.60 1475 ---- 3.90B ---- 3.90B 3.90 +.10 3.80 1480 ---- 4.00B ---- 4.00B 4.10 +.20 3.90 1490 ---- 4.40B ---- 4.40B 4.40 +.20 4.20 1500 ---- 4.70B ---- 4.70B 4.70 +.20 4.50 1510 ---- 5.10B ---- 5.10B 5.10 +.30 4.80 1515 ---- 5.30B ---- 5.30B 5.20 +.20 5.00 1520 ---- 5.50B ---- 5.50B 5.40 +.20 5.20 1525 ---- 5.70B ---- 5.70B 5.60 +.20 5.40 1530 ---- 5.90B ---- 5.90B 5.80 +.20 5.60 1535 ---- 6.10B ---- 6.10B 6.10 +.30 5.80 1540 ---- 6.30B ---- 6.30B 6.30 +.30 6.00 1545 ---- 6.50B ---- 6.50B 6.50 +.20 6.30 1550 ---- 6.80B ---- 6.80B 6.80 +.30 6.50 1555 ---- 7.00B ---- 7.00B 7.00 +.20 6.80 1560 ---- 7.30B ---- 7.30B 7.30 +.30 7.00 1565 ---- 7.50B ---- 7.50B 7.50 +.20 7.30 1570 ---- 7.80B ---- 7.80B 7.80 +.30 7.50 1575 ---- 8.10B ---- 8.10B 8.10 +.30 7.80 1580 ---- 8.40B ---- 8.40B 8.40 +.30 8.10 1585 ---- 8.70B ---- 8.70B 8.70 +.30 8.40 1590 ---- 9.10B ---- 9.10B 9.00 +.30 8.70 1595 ---- 9.40B ---- 9.40B 9.40 +.30 9.10 1600 ---- 9.70B ---- 9.70B 9.70 +.30 9.40 3 1605 ---- 10.10B ---- 10.10B 10.10 +.30 9.80 1610 ---- 10.50B ---- 10.50B 10.40 +.30 10.10 1615 ---- 10.90B ---- 10.90B 10.80 +.30 10.50 1 1620 ---- 11.30B ---- 11.30B 11.20 +.30 10.90 1625 ---- 11.70B ---- 11.70B 11.60 +.30 11.30 1630 ---- 12.10B ---- 12.10B 12.00 +.30 11.70 1635 ---- 12.60B ---- 12.60B 12.50 +.40 12.10 1640 ---- 13.10B ---- 13.10B 12.90 +.30 12.60 1645 ---- 13.50B ---- 13.50B 13.40 +.40 13.00 1650 ---- 14.00B ---- 14.00B 13.90 +.40 13.50 31 1655 ---- 14.60B ---- 14.60B 14.40 +.40 14.00 1660 ---- 15.10B ---- 15.10B 14.90 +.40 14.50 1 1665 ---- 15.70B ---- 15.70B 15.50 +.40 15.10 1670 ---- 16.30B ---- 16.30B 16.00 +.40 15.60 1675 ---- 16.90B ---- 16.90B 16.60 +.40 16.20 1680 ---- 17.50B ---- 17.50B 17.20 +.40 16.80 1 1685 ---- 18.10B ---- 18.10B 17.80 +.40 17.40 1690 ---- 18.80B ---- 18.80B 18.50 +.50 18.00 1695 ---- 19.50B ---- 19.50B 19.20 +.50 18.70 1700 ---- 20.20B ---- 20.20B 19.80 +.40 19.40 1705 ---- 21.00B ---- 21.00B 20.60 +.50 20.10 1710 ---- 21.70B ---- 21.70B 21.30 +.50 20.80 1715 ---- 22.50B ---- 22.50B 22.10 +.50 21.60 1720 ---- 23.40B ---- 23.40B 22.90 +.60 22.30 1725 ---- 24.20B ---- 24.20B 23.70 +.50 23.20 1730 ---- 25.10B ---- 25.10B 24.60 +.60 24.00 1735 ---- 26.00B ---- 26.00B 25.50 +.60 24.90 1740 ---- 27.00B 25.70A 27.00B 26.40 +.60 25.80 1745 ---- 28.00B ---- 28.00B 27.30 +.60 26.70 1750 ---- 29.00B 27.60A 29.00B 28.30 +.60 27.70 1 1755 ---- 30.00B ---- 30.00B 29.30 +.70 28.60 1760 ---- 31.10B 29.60A 31.10B 30.40 +.70 29.70 1765 ---- 32.20B 30.60A 32.20B 31.40 +.70 30.70 1770 ---- 33.40B 31.70A 33.40B 32.60 +.80 31.80 1775 ---- 34.60B 32.80A 34.60B 33.70 +.70 33.00 1780 ---- 35.80B 34.00A 35.80B 34.90 +.80 34.10 1785 ---- 37.10B 35.20A 37.10B 36.10 +.80 35.30 1790 ---- 38.50B 36.40A 38.50B 37.40 +.80 36.60 1795 ---- 39.80B 37.70A 39.80B 38.70 +.80 37.90 1800 ---- 41.30B 39.00A 41.30B 40.00 +.80 39.20 1805 ---- 42.70B 40.30A 42.70B 41.40 +.90 40.50 1810 ---- 44.20B 41.70A 44.20B 42.80 +.90 41.90 1815 ---- 45.60B 43.10A 45.60B 44.30 +.90 43.40 1820 ---- 47.20B 44.60A 47.20B 45.80 +.90 44.90 1825 ---- 48.80B 46.10A 48.80B 47.40 +1.00 46.40 22 1830 ---- 50.40B 47.60A 50.40B 49.00 +1.00 48.00 1835 ---- 52.20B 49.20A 52.10B 50.60 +1.00 49.60 1840 ---- 53.90B 50.90A 53.90B 52.30 +1.00 51.30 1845 ---- 55.80B 52.50A 55.80B 54.10 +1.10 53.00 1850 ---- 57.80B 54.30A 57.80B 55.80 +1.10 54.70 1855 ---- 59.50B 56.00A 59.40B 57.70 +1.20 56.50 1860 ---- 61.50B 57.90A 61.30B 59.60 +1.20 58.40 1865 ---- 63.50B 59.70A 63.50B 61.50 +1.20 60.30 1870 ---- 65.80B 61.70A 65.80B 63.50 +1.30 62.20 1 1875 ---- 67.70B 63.70A 67.50B 65.50 +1.30 64.20 1880 ---- 69.90B 65.70A 69.90B 67.60 +1.30 66.30 1885 ---- 72.10B 67.80A 72.10B 69.70 +1.30 68.40 1890 ---- 74.40B 69.90A 74.10B 71.80 +1.30 70.50 1895 ---- 76.70B 72.00A 76.40B 74.10 +1.40 72.70 1900 ---- 79.30B 74.20A 79.30B 76.30 +1.30 75.00 1905 ---- 81.50B 76.50A 81.10B 78.70 +1.40 77.30 1910 ---- 84.10B 78.80A 84.10B 81.00 +1.40 79.60 2 1915 ---- 86.40B 81.10A 86.00B 83.50 +1.50 82.00 1920 ---- 89.00B 83.50A 89.00B 85.90 +1.50 84.40 1925 ---- 91.60B 86.00A 91.20B 88.40 +1.50 86.90 1930 ---- 94.20B 88.50A 93.80B 91.00 +1.50 89.50 1935 ---- 97.00B 91.00A 96.50B 93.60 +1.50 92.10 1940 ---- 99.70B 93.60A 99.70B 96.30 +1.60 94.70 1945 ---- 102.60B 96.20A 102.60B 99.00 +1.60 97.40 1950 ---- 105.50B 98.90A 105.50B 101.80 +1.70 100.10 64 1955 ---- 108.30B 101.60A 108.30B 104.60 +1.70 102.90 1960 ---- 111.30B 104.40A 111.30B 107.40 +1.70 105.70 1965 ---- 114.20B 107.20A 114.20B 110.30 +1.70 108.60 1970 ---- 117.20B 110.10A 117.20B 113.30 +1.80 111.50 1975 ---- 120.30B 113.00A 120.30B 116.30 +1.90 114.40 1980 ---- 123.40B 116.00A 123.40B 119.30 +1.90 117.40 1985 ---- 126.50B 119.00A 126.40B 122.40 +1.90 120.50 1990 ---- 129.70B 122.00A 129.70B 125.50 +1.90 123.60 1 1995 ---- 132.90B 125.10A 132.90B 128.60 +1.90 126.70 2000 ---- 136.20B 128.20A 136.20B 131.80 +2.00 129.80 2005 ---- 139.40B 131.40A 139.30B 135.10 +2.00 133.10 2010 ---- 142.80B 134.60A 142.80B 138.40 +2.10 136.30 2015 ---- 145.40B 137.90A 145.40B 141.70 +2.10 139.60 200 2020 ---- 148.80B 141.20A 148.80B 145.00 +2.10 142.90 2025 ---- 152.30B 144.50A 152.30B 148.40 +2.10 146.30 2030 ---- 155.80B 147.90A 155.80B 151.90 +2.20 149.70 2035 ---- 159.30B 151.30A 159.30B 155.30 +2.20 153.10 2040 ---- 162.80B 154.70A 162.80B 158.80 +2.20 156.60 2045 ---- 166.40B 158.20A 166.40B 162.40 +2.30 160.10 2050 ---- 170.10B 161.70A 170.10B 165.90 +2.30 163.60 2055 ---- 173.70B 165.20A 173.70B 169.50 +2.30 167.20 2060 ---- 177.40B 168.80A 177.40B 173.20 +2.40 170.80 2065 ---- 181.10B 172.40A 181.10B 176.80 +2.40 174.40 2070 ---- 184.90B 176.00A 184.90B 180.50 +2.40 178.10 1 2075 ---- 188.70B 179.70A 188.70B 184.30 +2.50 181.80 2080 ---- 192.50B 183.40A 192.50B 188.00 +2.50 185.50 2085 ---- 196.30B 187.10A 196.30B 191.80 +2.60 189.20 2090 ---- 200.20B 190.90A 200.20B 195.60 +2.60 193.00 2095 ---- 204.10B 194.70A 204.10B 199.40 +2.60 196.80 2100 ---- 208.00B 198.50A 208.00B 203.30 +2.60 200.70 2105 ---- 211.90B 202.30A 211.90B 207.20 +2.70 204.50 2110 ---- 215.90B 206.20A 215.90B 211.10 +2.70 208.40 2115 ---- 219.90B 210.10A 219.90B 215.10 +2.70 212.40 2120 ---- 223.90B 214.00A 223.90B 219.00 +2.70 216.30 2125 ---- 227.90B 217.90A 227.90B 223.00 +2.70 220.30 2130 ---- 232.00B 221.90A 232.00B 227.00 +2.80 224.20 2135 ---- 236.10B 225.90A 236.10B 231.10 +2.80 228.30 2140 ---- 240.20B 229.90A 240.20B 235.10 +2.80 232.30 2145 ---- 244.30B 233.90A 244.30B 239.20 +2.90 236.30 2150 ---- 248.40B 237.90A 248.40B 243.30 +2.90 240.40 2155 ---- 252.60B 242.00A 252.60B 247.40 +2.90 244.50 2160 ---- 256.80B 246.10A 256.80B 251.50 +2.90 248.60 2165 ---- 260.90B 250.20A 260.90B 255.70 +2.90 252.80 2170 ---- 265.20B 254.30A 265.20B 259.90 +3.00 256.90 2175 ---- 269.40B 258.50A 269.40B 264.10 +3.00 261.10 2180 ---- 273.60B 262.70A 273.60B 268.30 +3.00 265.30 2185 ---- 277.90B 266.80A 277.90B 272.50 +3.00 269.50 2190 ---- 282.20B 271.00A 282.20B 276.80 +3.10 273.70 2195 ---- 286.50B 275.30A 286.50B 281.00 +3.00 278.00 2200 ---- 290.80B 279.50A 290.80B 285.30 +3.10 282.20 2205 ---- 295.10B 283.70A 295.10B 289.60 +3.10 286.50 2210 ---- 299.50B 288.00A 299.50B 293.90 +3.10 290.80 2215 ---- 303.80B 292.30A 303.80B 298.20 +3.10 295.10 2220 ---- 308.20B 296.60A 308.20B 302.60 +3.20 299.40 2225 ---- 312.60B 300.90A 312.60B 306.90 +3.10 303.80 2230 ---- 317.00B 305.20A 317.00B 311.30 +3.20 308.10 2235 ---- 321.40B 309.60A 321.40B 315.70 +3.20 312.50 2240 ---- 325.80B 313.90A 325.80B 320.10 +3.20 316.90 2245 ---- 330.20B 318.30A 330.20B 324.50 +3.20 321.30 2250 ---- 334.70B 322.70A 334.70B 328.90 +3.20 325.70 2255 ---- 339.20B 327.10A 339.20B 333.30 +3.20 330.10 2260 ---- 343.60B 331.50A 343.60B 337.80 +3.30 334.50 2265 ---- 348.10B 335.90A 348.10B 342.20 +3.30 338.90 2270 ---- 352.60B 340.40A 352.60B 346.70 +3.30 343.40 2275 ---- 357.10B 344.80A 357.10B 351.20 +3.30 347.90 7 2280 ---- 361.60B 349.30A 361.60B 355.70 +3.40 352.30 2285 ---- 366.10B 353.70A 366.10B 360.20 +3.40 356.80 2290 ---- 370.70B 358.20A 370.70B 364.70 +3.40 361.30 2300 ---- 379.80B 367.20A 379.80B 373.70 +3.40 370.30 2310 ---- 388.90B 376.20A 388.90B 382.80 +3.40 379.40 2320 ---- 398.10B 385.30A 398.10B 391.90 +3.40 388.50 2325 ---- 402.70B 389.90A 402.70B 396.50 +3.40 393.10 2330 ---- 407.30B 394.40A 407.30B 401.10 +3.50 397.60 2340 ---- 416.60B 403.60A 416.60B 410.30 +3.50 406.80 2350 ---- 425.80B 412.80A 425.80B 419.50 +3.50 416.00 2360 ---- 435.10B 422.00A 435.10B 428.80 +3.50 425.30 2370 ---- 444.50B 431.30A 444.50B 438.10 +3.60 434.50 2375 ---- 449.10B 435.90A 449.10B 442.70 +3.50 439.20 2380 ---- 453.80B 440.60A 453.80B 447.40 +3.60 443.80 2400 ---- 472.60B 459.20A 472.60B 466.10 +3.60 462.50 2425 ---- 496.30B 482.70A 496.30B 489.70 +3.60 486.10 2450 ---- 520.10B 506.40A 520.10B 513.40 +3.60 509.80 2475 ---- 544.00B 530.20A 544.00B 537.20 +3.60 533.60 2500 ---- 568.10B 554.10A 568.10B 561.20 +3.60 557.60 1 2525 ---- 592.20B 578.20A 592.20B 585.30 +3.60 581.70 2550 ---- 616.50B 602.40A 616.50B 609.60 +3.70 605.90 2575 ---- 640.80B 626.70A 640.80B 633.90 +3.70 630.20 2800 ---- 863.50B 848.80A 863.50B 856.90 +3.90 853.00 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .30 +.10 .20 5 1025 ---- ---- ---- ---- .30 +.10 .20 1050 ---- ---- ---- ---- .40 +.10 .30 4 1075 ---- ---- ---- ---- .40 +.10 .30 1080 ---- ---- ---- ---- .50 +.10 .40 1090 ---- ---- ---- ---- .50 +.10 .40 1100 ---- ---- ---- ---- .50 +.10 .40 2 1110 ---- ---- ---- ---- .60 +.20 .40 1120 ---- ---- ---- ---- .60 +.10 .50 19 1125 ---- ---- ---- ---- .60 +.10 .50 1130 ---- ---- ---- ---- .60 +.10 .50 1140 ---- ---- ---- ---- .70 +.20 .50 1150 ---- ---- ---- ---- .70 +.10 .60 1160 ---- ---- ---- ---- .70 +.10 .60 1170 ---- ---- ---- ---- .80 +.10 .70 1175 ---- ---- ---- ---- .80 +.10 .70 1180 ---- ---- ---- ---- .80 +.10 .70 1185 ---- ---- ---- ---- .80 +.10 .70 1190 ---- ---- ---- ---- .90 +.10 .80 1195 ---- ---- ---- ---- .90 +.10 .80 1200 ---- ---- ---- ---- .90 +.10 .80 2 1205 ---- ---- ---- ---- .90 +.10 .80 1210 ---- ---- ---- ---- 1.00 +.10 .90 1215 ---- ---- ---- ---- 1.00 +.10 .90 1220 ---- ---- ---- ---- 1.00 +.10 .90 1225 ---- ---- ---- ---- 1.00 +.10 .90 1230 ---- ---- ---- ---- 1.10 +.10 1.00 1235 ---- ---- ---- ---- 1.10 +.10 1.00 1240 ---- ---- ---- ---- 1.10 +.10 1.00 1245 ---- ---- ---- ---- 1.20 +.10 1.10 1250 ---- ---- ---- ---- 1.20 +.10 1.10 152 1255 ---- ---- ---- ---- 1.20 +.10 1.10 1260 ---- ---- ---- ---- 1.30 +.10 1.20 1265 ---- ---- ---- ---- 1.30 +.10 1.20 1270 ---- ---- ---- ---- 1.30 +.10 1.20 1275 ---- ---- ---- ---- 1.40 +.10 1.30 1280 ---- ---- ---- ---- 1.40 +.10 1.30 1285 ---- ---- ---- ---- 1.40 UNCH 1.40 1290 ---- ---- ---- ---- 1.50 +.10 1.40 1295 ---- ---- ---- ---- 1.50 UNCH 1.50 1300 ---- ---- ---- ---- 1.60 +.10 1.50 101 1305 ---- ---- ---- ---- 1.60 +.10 1.50 1310 ---- ---- ---- ---- 1.70 +.10 1.60 1315 ---- ---- ---- ---- 1.70 +.10 1.60 1320 ---- ---- ---- ---- 1.70 UNCH 1.70 1325 ---- ---- ---- ---- 1.80 UNCH 1.80 701 1330 ---- ---- ---- ---- 1.90 +.10 1.80 1335 ---- ---- ---- ---- 1.90 UNCH 1.90 1340 ---- ---- ---- ---- 2.00 +.10 1.90 1345 ---- ---- ---- ---- 2.00 UNCH 2.00 1350 ---- ---- ---- ---- 2.10 UNCH 2.10 3 1355 ---- ---- ---- ---- 2.20 +.10 2.10 1360 ---- ---- ---- ---- 2.20 UNCH 2.20 1365 ---- ---- ---- ---- 2.30 UNCH 2.30 1370 ---- ---- ---- ---- 2.40 +.10 2.30 1375 ---- ---- ---- ---- 2.40 UNCH 2.40 1380 ---- ---- ---- ---- 2.50 UNCH 2.50 1385 ---- ---- ---- ---- 2.60 UNCH 2.60 1390 ---- ---- ---- ---- 2.70 UNCH 2.70 1395 ---- ---- ---- ---- 2.80 UNCH 2.80 1400 ---- ---- ---- ---- 2.90 UNCH 2.90 84 1405 ---- ---- ---- ---- 3.00 UNCH 3.00 1410 ---- ---- ---- ---- 3.10 UNCH 3.10 1415 ---- ---- ---- ---- 3.20 UNCH 3.20 1420 ---- ---- ---- ---- 3.40 +.10 3.30 1425 ---- ---- ---- ---- 3.50 +.10 3.40 1430 ---- 3.60B ---- 3.60B 3.60 +.10 3.50 1435 ---- 3.70B ---- 3.70B 3.80 +.20 3.60 1440 ---- ---- ---- ---- 3.90 +.10 3.80 1445 ---- 4.00B ---- 4.00B 4.00 +.10 3.90 1450 ---- ---- ---- ---- 4.20 +.10 4.10 757 1455 ---- 4.30B ---- 4.30B 4.30 +.10 4.20 1460 ---- 4.50B ---- 4.50B 4.50 +.10 4.40 1465 ---- 4.60B ---- 4.60B 4.70 +.20 4.50 4 1470 ---- 4.80B ---- 4.80B 4.80 +.10 4.70 2 1475 ---- 5.00B ---- 5.00B 5.00 +.10 4.90 1480 ---- 5.10B ---- 5.10B 5.20 +.20 5.00 1485 ---- 5.30B ---- 5.30B 5.30 +.10 5.20 1490 ---- 5.50B ---- 5.50B 5.50 +.10 5.40 1495 ---- 5.70B ---- 5.70B 5.70 +.10 5.60 1500 ---- 5.90B ---- 5.90B 5.90 +.10 5.80 2 382 1505 ---- 6.10B ---- 6.10B 6.10 +.10 6.00 1510 ---- 6.40B ---- 6.40B 6.30 +.10 6.20 2 1515 ---- 6.50B ---- 6.50B 6.50 +.10 6.40 1520 ---- 6.80B ---- 6.80B 6.80 +.10 6.70 1525 ---- 7.00B ---- 7.00B 7.00 +.10 6.90 1530 ---- 7.30B ---- 7.30B 7.30 +.10 7.20 1535 ---- 7.50B ---- 7.50B 7.50 +.10 7.40 1540 ---- 7.80B ---- 7.80B 7.80 +.10 7.70 1545 ---- 8.10B ---- 8.10B 8.10 +.20 7.90 1550 ---- 8.40B ---- 8.40B 8.30 +.10 8.20 809 1555 ---- 8.70B ---- 8.70B 8.60 +.10 8.50 1560 ---- 9.00B ---- 9.00B 9.00 +.20 8.80 1565 ---- 9.30B ---- 9.30B 9.30 +.20 9.10 1570 ---- 9.60B ---- 9.60B 9.60 +.20 9.40 2 1575 ---- 10.00B ---- 10.00B 9.90 +.20 9.70 1 1580 ---- 10.30B ---- 10.30B 10.30 +.20 10.10 1 1585 ---- 10.70B ---- 10.70B 10.70 +.30 10.40 1590 ---- 11.00B ---- 11.00B 11.00 +.20 10.80 1595 ---- 11.40B ---- 11.40B 11.40 +.30 11.10 1600 ---- 11.90B ---- 11.90B 11.80 +.30 11.50 588 1605 ---- 12.30B ---- 12.30B 12.20 +.30 11.90 1610 ---- 12.70B ---- 12.70B 12.70 +.40 12.30 1615 ---- 13.10B ---- 13.10B 13.10 +.30 12.80 1620 ---- 13.60B ---- 13.60B 13.60 +.40 13.20 1625 ---- 14.10B ---- 14.10B 14.00 +.30 13.70 10 1630 ---- 14.60B ---- 14.60B 14.50 +.30 14.20 1635 ---- 15.10B ---- 15.10B 15.00 +.40 14.60 1640 ---- 15.60B ---- 15.60B 15.50 +.30 15.20 1645 ---- 16.20B ---- 16.20B 16.10 +.40 15.70 1650 ---- 16.80B ---- 16.80B 16.60 +.40 16.20 249 1655 ---- 17.30B ---- 17.30B 17.20 +.40 16.80 1660 ---- 18.00B ---- 18.00B 17.80 +.40 17.40 1665 ---- 18.60B ---- 18.60B 18.40 +.40 18.00 1670 ---- 19.20B ---- 19.20B 19.00 +.40 18.60 1675 ---- 19.90B ---- 19.90B 19.70 +.40 19.30 1 1680 20.20 20.60B 20.20 20.60B 20.40 +.50 1 19.90 1685 ---- 21.30B ---- 21.30B 21.10 +.50 20.60 1690 ---- 22.10B ---- 22.10B 21.80 +.50 21.30 1695 ---- 22.90B ---- 22.90B 22.50 +.40 22.10 1700 ---- 23.70B ---- 23.70B 23.30 +.50 15 22.80 2003 1705 ---- 24.50B ---- 24.50B 24.10 +.50 23.60 1710 ---- 25.30B ---- 25.30B 24.90 +.50 24.40 100 1715 ---- 26.20B ---- 26.20B 25.80 +.60 25.20 1720 ---- 27.10B ---- 27.10B 26.60 +.50 26.10 1725 ---- 28.10B ---- 28.10B 27.60 +.60 27.00 17 1730 ---- 29.00B ---- 29.00B 28.50 +.60 27.90 1735 ---- 30.00B ---- 30.00B 29.50 +.60 28.90 1740 ---- 31.10B ---- 31.10B 30.50 +.70 29.80 1000 1745 ---- 32.10B ---- 32.10B 31.50 +.60 30.90 1750 ---- 33.20B ---- 33.20B 32.50 +.60 31.90 401 1755 ---- 34.40B ---- 34.40B 33.60 +.60 33.00 1760 ---- 35.50B ---- 35.50B 34.80 +.70 34.10 1 1765 ---- 36.70B ---- 36.70B 35.90 +.70 35.20 1770 ---- 38.00B ---- 38.00B 37.10 +.70 36.40 1775 ---- 39.20B ---- 39.20B 38.40 +.80 37.60 49 1780 ---- 40.50B ---- 40.50B 39.60 +.70 38.90 1785 ---- 41.90B ---- 41.90B 40.90 +.70 40.20 1790 ---- 43.30B ---- 43.30B 42.30 +.80 41.50 1795 ---- 44.80B ---- 44.80B 43.70 +.80 42.90 1800 ---- 46.30B ---- 46.30B 45.10 +.80 44.30 18 337 1805 ---- 47.80B ---- 47.80B 46.60 +.90 45.70 1 3 1810 ---- 49.30B 47.10A 49.30B 48.10 +.90 47.20 1815 ---- 50.90B 48.60A 50.90B 49.60 +.80 48.80 1820 ---- 52.50B 50.20A 52.50B 51.20 +.90 50.30 1825 ---- 54.20B 51.80A 54.20B 52.80 +.90 51.90 29 1830 ---- 55.90B 53.40A 55.90B 54.50 +.90 53.60 1835 ---- 57.80B 55.10A 57.80B 56.20 +.90 55.30 2 1840 ---- 59.60B 56.80A 59.60B 58.00 +.90 57.10 1 1845 ---- 61.40B 58.50A 61.40B 59.80 +.90 58.90 1850 ---- 63.40B 60.30A 63.40B 61.70 +1.00 60.70 430 1855 ---- 65.20B 62.20A 65.20B 63.60 +1.00 62.60 1860 ---- 67.40B 64.10A 67.40B 65.50 +1.00 64.50 75 1865 ---- 69.30B 66.10A 69.30B 67.50 +1.00 66.50 1870 ---- 71.60B 68.00A 71.60B 69.50 +1.00 68.50 100 1875 ---- 73.80B 70.10A 73.80B 71.60 +1.10 70.50 320 1880 ---- 76.00B 72.10A 76.00B 73.70 +1.00 72.70 130 1885 ---- 78.30B 74.20A 78.30B 75.90 +1.10 74.80 1890 ---- 80.60B 76.40A 80.60B 78.10 +1.10 77.00 2 1895 ---- 83.00B 78.60A 82.90B 80.40 +1.20 79.20 1900 ---- 85.40B 80.80A 85.40B 82.70 +1.20 81.50 50 138 1905 ---- 87.80B 83.10A 87.70B 85.10 +1.30 83.80 10 1910 ---- 90.10B 85.50A 89.70B 87.50 +1.30 86.20 1915 ---- 92.60B 87.80A 92.20B 89.90 +1.30 88.60 1920 ---- 95.40B 90.30A 95.40B 92.40 +1.40 91.00 1 1925 ---- 98.00B 92.70A 97.90B 95.00 +1.50 93.50 49 1930 ---- 100.60B 95.30A 100.50B 97.50 +1.40 96.10 1935 ---- 103.30B 97.80A 103.20B 100.20 +1.50 98.70 1940 ---- 106.10B 100.40A 106.00B 102.80 +1.50 101.30 1945 ---- 108.90B 103.10A 108.70B 105.60 +1.60 104.00 1950 ---- 111.70B 105.80A 111.60B 108.30 +1.60 106.70 100 161 1955 ---- 114.50B 108.50A 114.40B 111.10 +1.60 109.50 1960 ---- 117.40B 111.30A 117.40B 114.00 +1.70 112.30 1965 ---- 120.40B 114.10A 120.40B 116.80 +1.70 115.10 1970 ---- 123.30B 117.00A 123.30B 119.80 +1.80 118.00 1975 ---- 126.30B 119.90A 126.30B 122.80 +1.80 121.00 182 1980 ---- 129.50B 122.90A 129.50B 125.80 +1.90 123.90 1985 ---- 132.70B 125.90A 132.70B 128.90 +2.00 126.90 1990 ---- 135.70B 128.90A 135.70B 132.00 +2.00 130.00 1995 ---- 139.00B 132.00A 139.00B 135.10 +2.00 133.10 2000 ---- 142.30B 135.10A 142.30B 138.30 +2.10 136.20 50 96 2005 ---- 145.40B 138.20A 145.40B 141.50 +2.10 139.40 200 2010 ---- 148.80B 141.40A 148.60B 144.80 +2.20 142.60 2015 ---- 152.20B 144.70A 152.10B 148.10 +2.30 145.80 21 2020 ---- 154.90B 147.90A 154.90B 151.40 +2.30 149.10 2025 ---- 158.40B 151.20A 158.40B 154.80 +2.30 152.50 2030 ---- 161.80B 154.60A 161.80B 158.20 +2.40 155.80 2035 ---- 165.30B 157.90A 165.30B 161.60 +2.40 159.20 2040 ---- 168.90B 161.40A 168.90B 165.10 +2.40 162.70 2045 ---- 172.40B 164.80A 172.40B 168.60 +2.40 166.20 2050 ---- 176.00B 168.30A 176.00B 172.10 +2.40 169.70 84 2055 ---- 179.60B 171.80A 179.60B 175.70 +2.50 173.20 2060 ---- 183.30B 175.30A 183.30B 179.30 +2.50 176.80 2065 ---- 187.00B 178.90A 187.00B 182.90 +2.50 180.40 2070 ---- 190.70B 182.50A 190.70B 186.50 +2.40 184.10 2075 ---- 194.40B 186.10A 194.40B 190.20 +2.40 187.80 2080 ---- 198.20B 189.80A 198.20B 193.90 +2.40 191.50 2085 ---- 202.00B 193.50A 202.00B 197.70 +2.50 195.20 2090 ---- 205.80B 197.20A 205.80B 201.40 +2.50 198.90 2095 ---- 209.60B 200.90A 209.60B 205.20 +2.50 202.70 2100 ---- 213.50B 204.70A 213.50B 209.00 +2.50 206.50 124 2105 ---- 217.40B 208.50A 217.40B 212.90 +2.50 210.40 2110 ---- 221.30B 212.30A 221.30B 216.70 +2.50 214.20 2115 ---- 225.20B 216.10A 225.20B 220.60 +2.50 218.10 2120 ---- 229.20B 220.00A 229.20B 224.60 +2.60 222.00 2125 ---- 233.20B 223.90A 233.20B 228.50 +2.60 225.90 2130 ---- 237.20B 227.80A 237.20B 232.50 +2.60 229.90 2135 ---- 241.20B 231.70A 241.20B 236.40 +2.60 233.80 2140 ---- 245.30B 235.70A 245.30B 240.40 +2.60 237.80 2145 ---- 249.30B 239.60A 249.30B 244.50 +2.70 241.80 2150 ---- 253.40B 243.60A 253.40B 248.50 +2.60 245.90 2155 ---- 257.50B 247.70A 257.50B 252.60 +2.70 249.90 2160 ---- 261.60B 251.70A 261.60B 256.70 +2.70 254.00 2165 ---- 265.80B 255.70A 265.80B 260.80 +2.70 258.10 2170 ---- 269.90B 259.80A 269.90B 264.90 +2.70 262.20 2175 ---- 274.10B 263.90A 274.10B 269.00 +2.70 266.30 2180 ---- 278.30B 268.00A 278.30B 273.20 +2.80 270.40 2185 ---- 282.50B 272.20A 282.50B 277.40 +2.80 274.60 2190 ---- 286.80B 276.30A 286.80B 281.60 +2.90 278.70 2195 ---- 291.00B 280.50A 291.00B 285.80 +2.90 282.90 2200 ---- 295.30B 284.60A 295.30B 290.00 +2.90 287.10 57 2205 ---- 299.50B 288.80A 299.50B 294.30 +3.00 291.30 2210 ---- 303.80B 293.10A 303.80B 298.50 +3.00 295.50 2215 ---- 308.10B 297.30A 308.10B 302.80 +3.00 299.80 2220 ---- 312.40B 301.50A 312.40B 307.10 +3.10 304.00 2225 ---- 316.80B 305.80A 316.80B 311.40 +3.10 308.30 2230 ---- 321.10B 310.10A 321.10B 315.70 +3.10 312.60 2235 ---- 325.50B 314.40A 325.50B 320.00 +3.10 316.90 2240 ---- 329.90B 318.70A 329.90B 324.40 +3.20 321.20 2245 ---- 334.20B 323.00A 334.20B 328.70 +3.10 325.60 2250 ---- 338.60B 327.30A 338.60B 333.10 +3.20 329.90 2255 ---- 343.00B 331.60A 343.00B 337.50 +3.20 334.30 2260 ---- 347.50B 336.00A 347.50B 341.90 +3.30 338.60 2265 ---- 351.90B 340.40A 351.90B 346.30 +3.30 343.00 2270 ---- 356.30B 344.70A 356.30B 350.70 +3.30 347.40 2275 ---- 360.80B 349.10A 360.80B 355.10 +3.20 351.90 2280 ---- 365.30B 353.50A 365.30B 359.50 +3.20 356.30 2285 ---- 369.70B 358.00A 369.70B 364.00 +3.30 360.70 2290 ---- 374.20B 362.40A 374.20B 368.40 +3.20 365.20 2295 ---- 378.70B 366.80A 378.70B 372.90 +3.30 369.60 2300 ---- 383.20B 371.30A 383.20B 377.30 +3.20 374.10 1 2305 ---- 387.70B 375.70A 387.70B 381.80 +3.20 378.60 2310 ---- 392.30B 380.20A 392.30B 386.30 +3.20 383.10 2315 ---- 396.80B 384.70A 396.80B 390.80 +3.20 387.60 2320 ---- 401.40B 389.20A 401.40B 395.30 +3.20 392.10 2325 ---- 405.90B 393.70A 405.90B 399.80 +3.20 396.60 2330 ---- 410.50B 398.20A 410.50B 404.40 +3.30 401.10 2335 ---- 415.00B 402.70A 415.00B 408.90 +3.20 405.70 2340 ---- 419.60B 407.20A 419.60B 413.50 +3.30 410.20 2345 ---- 424.20B 411.80A 424.20B 418.00 +3.20 414.80 2350 ---- 428.80B 416.30A 428.80B 422.60 +3.30 419.30 2360 ---- 438.00B 425.50A 438.00B 431.70 +3.20 428.50 2370 ---- 447.20B 434.60A 447.20B 440.90 +3.20 437.70 2375 ---- 451.90B 439.20A 451.90B 445.50 +3.20 442.30 2380 ---- 456.50B 443.80A 456.50B 450.20 +3.30 446.90 2390 ---- 465.80B 453.00A 465.80B 459.40 +3.30 456.10 2400 ---- 475.10B 462.30A 475.10B 468.70 +3.30 465.40 2410 ---- 484.50B 471.60A 484.50B 478.00 +3.30 474.70 2420 ---- 493.90B 480.90A 493.90B 487.40 +3.40 484.00 2425 ---- 498.60B 485.50A 498.60B 492.00 +3.30 488.70 2430 ---- 503.30B 490.20A 503.30B 496.70 +3.40 493.30 2440 ---- 512.70B 499.60A 512.70B 506.10 +3.40 502.70 2450 ---- 522.20B 509.00A 522.20B 515.60 +3.50 512.10 2475 ---- 545.90B 532.60A 545.90B 539.20 +3.50 535.70 2490 ---- 556.40B ---- 553.20B 553.50 +3.50 550.00 2500 ---- 569.70B 556.30A 569.70B 563.00 +3.50 559.50 2525 ---- 593.70B 580.10A 593.70B 587.00 +3.60 583.40 2550 ---- 617.90B 604.10A 617.90B 611.00 +3.60 607.40 2575 ---- 642.00B 628.20A 642.00B 635.20 +3.60 631.60 2600 ---- 666.30B 652.40A 666.30B 659.50 +3.70 655.80 2625 ---- 690.70B 676.70A 690.70B 683.80 +3.60 680.20 2650 ---- 715.20B 701.10A 715.20B 708.30 +3.70 704.60 2700 ---- 764.40B 750.20A 764.40B 757.50 +3.80 753.70 2750 ---- 813.80B 799.40A 813.80B 807.00 +3.80 803.20 2800 856.90 863.70B 848.90A 863.70B 856.90 +3.90 1 853.00 1 3000 ---- 1060.00B ---- 1056.00B 1056.90 +3.90 1053.00 3200 ---- 1259.00B ---- ---- 1256.90 +3.90 1253.00 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .20 +.10 .10 950 ---- ---- ---- ---- .20 +.10 .10 975 ---- ---- ---- ---- .20 UNCH .20 OG JAN24 Gold Option PUT 1250 ---- 1.20B ---- 1.20B 1.40 +.40 1.00 1275 ---- 1.40B ---- 1.40B 1.60 +.40 1.20 1300 ---- 1.70B ---- 1.70B 1.90 +.40 1.50 1325 ---- 2.00B ---- 2.00B 2.20 +.40 1.80 1350 ---- 2.40B ---- 2.40B 2.60 +.40 2.20 1375 ---- 2.90B ---- 2.90B 3.00 +.30 2.70 1400 ---- 3.40B ---- 3.40B 3.50 +.30 3.20 1425 ---- 4.00B ---- 4.00B 4.10 +.20 3.90 1430 ---- 4.20B ---- 4.20B 4.20 +.20 4.00 1440 ---- 4.50B ---- 4.50B 4.50 +.20 4.30 1450 ---- 4.80B ---- 4.80B 4.80 +.10 4.70 1460 ---- 5.10B ---- 5.10B 5.10 +.10 5.00 1470 ---- 5.50B ---- 5.50B 5.50 +.10 5.40 1475 ---- 5.70B ---- 5.70B 5.70 +.10 5.60 1480 ---- 5.90B ---- 5.90B 5.80 UNCH 5.80 1490 ---- 6.30B ---- 6.30B 6.20 UNCH 6.20 1500 ---- ---- ---- ---- 6.70 UNCH 6.70 1510 ---- ---- ---- ---- 7.10 UNCH 7.10 1520 ---- ---- ---- ---- 7.60 UNCH 7.60 1525 ---- ---- ---- ---- 7.90 UNCH 7.90 1530 ---- ---- ---- ---- 8.10 -.10 8.20 1535 ---- ---- ---- ---- 8.40 -.10 8.50 1540 ---- ---- ---- ---- 8.70 UNCH 8.70 1545 ---- ---- ---- ---- 9.00 UNCH 9.00 1550 ---- ---- ---- ---- 9.30 UNCH 9.30 1555 ---- ---- ---- ---- 9.60 -.10 9.70 1560 ---- ---- ---- ---- 9.90 -.10 10.00 1565 ---- ---- ---- ---- 10.30 UNCH 10.30 1570 ---- ---- ---- ---- 10.60 -.10 10.70 1575 ---- ---- ---- ---- 11.00 UNCH 11.00 1580 ---- ---- ---- ---- 11.30 -.10 11.40 1585 ---- ---- ---- ---- 11.70 -.10 11.80 1590 ---- ---- ---- ---- 12.10 UNCH 12.10 1595 ---- ---- ---- ---- 12.50 UNCH 12.50 1600 ---- ---- ---- ---- 12.90 UNCH 12.90 1605 ---- ---- ---- ---- 13.40 UNCH 13.40 1610 ---- ---- ---- ---- 13.80 UNCH 13.80 1615 ---- ---- ---- ---- 14.30 +.10 14.20 1620 ---- ---- ---- ---- 14.70 UNCH 14.70 1625 ---- ---- ---- ---- 15.20 UNCH 15.20 1630 ---- 15.70B ---- 15.70B 15.70 +.10 15.60 1635 ---- 16.20B ---- 16.20B 16.20 +.10 16.10 1640 ---- 16.80B ---- 16.80B 16.80 +.20 16.60 1645 ---- 17.30B ---- 17.30B 17.30 +.10 17.20 1650 ---- 17.90B ---- 17.90B 17.90 +.20 17.70 1655 ---- 18.50B ---- 18.50B 18.50 +.20 18.30 1660 ---- 19.10B ---- 19.10B 19.10 +.20 18.90 1665 ---- 19.70B ---- 19.70B 19.70 +.30 19.40 1670 ---- 20.40B ---- 20.40B 20.30 +.20 20.10 1675 ---- 21.10B ---- 21.10B 21.00 +.30 20.70 1680 ---- 21.80B ---- 21.80B 21.60 +.30 21.30 1685 ---- 22.50B ---- 22.50B 22.30 +.30 22.00 1690 ---- 23.20B ---- 23.20B 23.10 +.40 22.70 1695 ---- 24.00B ---- 24.00B 23.80 +.40 23.40 1700 24.80 24.80 24.40A 24.40A 24.50 +.40 1 24.10 1705 ---- 25.60B ---- 25.60B 25.30 +.40 24.90 1710 ---- 26.40B ---- 26.40B 26.10 +.40 25.70 1715 ---- 27.30B ---- 27.30B 27.00 +.50 26.50 1720 ---- 28.20B ---- 28.20B 27.80 +.50 27.30 1725 ---- 29.10B ---- 29.10B 28.70 +.50 28.20 1730 ---- 30.10B ---- 30.10B 29.60 +.50 29.10 1735 ---- 31.00B ---- 31.00B 30.60 +.60 30.00 1740 ---- 32.00B ---- 32.00B 31.50 +.60 30.90 1745 ---- 33.10B ---- 33.10B 32.50 +.60 31.90 1750 ---- 34.10B ---- 34.10B 33.60 +.70 32.90 1 22 1755 ---- 35.20B ---- 35.20B 34.60 +.60 34.00 1760 ---- 36.40B ---- 36.40B 35.70 +.70 35.00 1765 ---- 37.50B ---- 37.50B 36.90 +.80 36.10 1770 ---- 38.70B ---- 38.70B 38.00 +.70 37.30 1775 ---- 40.00B ---- 40.00B 39.20 +.70 38.50 1780 ---- 41.20B ---- 41.20B 40.50 +.80 39.70 1785 ---- 42.50B ---- 42.50B 41.70 +.80 40.90 1790 ---- 43.90B ---- 43.90B 43.00 +.80 42.20 1795 ---- 45.20B ---- 45.20B 44.40 +.90 43.50 1800 ---- 46.70B ---- 46.70B 45.80 +.90 44.90 1805 ---- 48.10B ---- 48.10B 47.20 +1.00 46.20 1810 ---- 49.60B ---- 49.60B 48.60 +.90 47.70 5 1815 ---- 51.10B ---- 51.10B 50.10 +1.00 49.10 1820 ---- 52.70B ---- 52.70B 51.70 +1.10 50.60 1825 ---- 54.30B ---- 54.30B 53.20 +1.00 52.20 1830 ---- 55.90B ---- 55.90B 54.80 +1.10 53.70 1835 ---- 57.60B ---- 57.60B 56.50 +1.10 55.40 1840 ---- 59.40B ---- 59.40B 58.20 +1.20 57.00 1845 ---- 61.10B ---- 61.10B 59.90 +1.20 58.70 1850 ---- 62.90B ---- 62.90B 61.60 +1.20 60.40 1855 ---- 64.80B ---- 64.80B 63.50 +1.30 62.20 1860 ---- 66.60B ---- 66.60B 65.30 +1.30 64.00 1865 ---- 68.60B ---- 68.60B 67.20 +1.30 65.90 1870 ---- 70.60B ---- 70.60B 69.10 +1.30 67.80 1875 ---- 72.60B ---- 72.60B 71.10 +1.40 69.70 1880 ---- 74.70B ---- 74.70B 73.10 +1.40 71.70 1885 ---- 76.80B ---- 76.80B 75.20 +1.40 73.80 1890 ---- 78.90B ---- 78.90B 77.30 +1.50 75.80 1895 ---- 81.10B 77.90A 81.10B 79.40 +1.40 78.00 1900 ---- 83.40B ---- 83.40B 81.60 +1.50 80.10 1905 ---- 85.70B 82.30A 85.70B 83.80 +1.40 82.40 1910 ---- 88.00B 84.50A 88.00B 86.10 +1.50 84.60 1915 ---- 90.40B 86.80A 90.40B 88.40 +1.50 86.90 1920 ---- 92.80B 89.10A 92.80B 90.80 +1.50 89.30 1925 ---- 95.30B 91.40A 95.30B 93.20 +1.50 91.70 1930 ---- 97.80B 93.80A 97.80B 95.70 +1.60 94.10 1935 ---- 100.30B 96.30A 100.30B 98.20 +1.60 96.60 1940 ---- 102.90B 98.80A 102.90B 100.70 +1.60 99.10 1945 ---- 105.60B 101.30A 105.60B 103.30 +1.60 101.70 1950 ---- 108.30B 103.80A 108.30B 105.90 +1.60 104.30 1955 ---- 111.00B 106.50A 111.00B 108.60 +1.60 107.00 1960 ---- 113.80B 109.10A 113.80B 111.30 +1.60 109.70 1965 ---- 116.60B 111.80A 116.60B 114.00 +1.60 112.40 1970 ---- 119.40B 114.50A 119.40B 116.80 +1.60 115.20 1975 ---- 122.30B 117.30A 122.30B 119.60 +1.60 118.00 1980 ---- 125.30B 120.10A 125.30B 122.50 +1.60 120.90 1985 ---- 128.20B 123.00A 128.20B 125.40 +1.60 123.80 1990 ---- 131.30B 125.90A 131.30B 128.40 +1.60 126.80 1995 ---- 134.30B 128.80A 134.30B 131.40 +1.70 129.70 2000 ---- 137.40B 131.80A 137.40B 134.40 +1.60 132.80 2005 ---- 140.50B 134.80A 140.50B 137.50 +1.70 135.80 2010 ---- 143.70B 137.90A 143.70B 140.60 +1.70 138.90 2015 ---- 146.90B 141.00A 146.90B 143.70 +1.70 142.00 2020 ---- 150.20B 144.10A 150.20B 146.90 +1.70 145.20 2025 ---- 153.50B 147.30A 153.50B 150.20 +1.80 148.40 2030 ---- 156.80B 150.50A 156.80B 153.40 +1.80 151.60 2035 ---- 160.10B 153.70A 160.10B 156.80 +1.90 154.90 2040 ---- 163.50B 157.00A 163.50B 160.10 +1.90 158.20 2045 ---- 166.90B 160.30A 166.90B 163.50 +2.00 161.50 2050 ---- 170.40B 163.60A 170.40B 167.00 +2.10 164.90 2055 ---- 173.90B 167.00A 173.90B 170.40 +2.10 168.30 2060 ---- 177.40B 170.40A 177.40B 173.90 +2.20 171.70 2065 ---- 180.90B 173.80A 180.90B 177.40 +2.20 175.20 2070 ---- 184.50B 177.30A 184.50B 180.90 +2.20 178.70 2075 ---- 188.10B 180.80A 188.10B 184.50 +2.30 182.20 2080 ---- 191.70B 184.30A 191.70B 188.00 +2.30 185.70 2085 ---- 195.40B 187.90A 195.40B 191.60 +2.30 189.30 2090 ---- 199.10B 191.50A 199.10B 195.20 +2.20 193.00 2095 ---- 202.80B 195.10A 202.80B 198.90 +2.30 196.60 2100 ---- 206.50B 198.70A 206.50B 202.60 +2.30 200.30 2105 ---- 210.30B 202.40A 210.30B 206.30 +2.30 204.00 2110 ---- 214.10B 206.10A 214.10B 210.00 +2.30 207.70 2115 ---- 217.90B 209.80A 217.90B 213.80 +2.30 211.50 2120 ---- 221.80B 213.50A 221.80B 217.60 +2.30 215.30 2125 ---- 225.60B 217.30A 225.60B 221.40 +2.30 219.10 2130 ---- 229.50B 221.10A 229.50B 225.30 +2.40 222.90 2135 ---- 233.40B 224.90A 233.40B 229.10 +2.40 226.70 2140 ---- 237.40B 228.80A 237.40B 233.00 +2.40 230.60 2145 ---- 241.30B 232.60A 241.30B 236.90 +2.40 234.50 2150 ---- 245.30B 236.50A 245.30B 240.90 +2.50 238.40 2155 ---- 249.30B 240.40A 249.30B 244.80 +2.50 242.30 2160 ---- 253.30B 244.30A 253.30B 248.80 +2.60 246.20 2165 ---- 257.30B 248.30A 257.30B 252.80 +2.60 250.20 2170 ---- 261.40B 252.20A 261.40B 256.80 +2.60 254.20 2175 ---- 265.40B 256.20A 265.40B 260.90 +2.70 258.20 2180 ---- 269.50B 260.20A 269.50B 264.90 +2.70 262.20 2185 ---- 273.60B 264.20A 273.60B 269.00 +2.70 266.30 2190 ---- 277.70B 268.30A 277.70B 273.10 +2.80 270.30 2195 ---- 281.90B 272.30A 281.90B 277.20 +2.80 274.40 2200 ---- 286.00B 276.40A 286.00B 281.30 +2.80 278.50 2205 ---- 290.20B 280.50A 290.20B 285.40 +2.80 282.60 2210 ---- 294.40B 284.60A 294.40B 289.60 +2.80 286.80 2215 ---- 298.60B 288.80A 298.60B 293.70 +2.80 290.90 2220 ---- 302.80B 292.90A 302.80B 297.90 +2.80 295.10 2225 ---- 307.10B 297.00A 307.10B 302.10 +2.80 299.30 2230 ---- 311.30B 301.20A 311.30B 306.30 +2.80 303.50 2235 ---- 315.60B 305.40A 315.60B 310.60 +2.90 307.70 2240 ---- 319.90B 309.60A 319.90B 314.80 +2.90 311.90 2245 ---- 324.10B 313.80A 324.10B 319.10 +3.00 316.10 2250 ---- 328.40B 318.10A 328.40B 323.40 +3.00 320.40 2260 ---- 337.10B 326.60A 337.10B 331.90 +3.00 328.90 2270 ---- 345.80B 335.10A 345.80B 340.60 +3.10 337.50 2275 ---- 350.20B 339.40A 350.20B 344.90 +3.10 341.80 2280 ---- 354.50B 343.80A 354.50B 349.30 +3.10 346.20 2290 ---- 363.30B 352.40A 363.30B 358.00 +3.10 354.90 2300 ---- 372.20B 361.10A 372.20B 366.70 +3.10 363.60 2310 ---- 381.10B 369.90A 381.10B 375.50 +3.10 372.40 2320 ---- 390.00B 378.70A 390.00B 384.40 +3.20 381.20 2325 ---- 394.50B 383.10A 394.50B 388.80 +3.10 385.70 2330 ---- 398.90B 387.60A 398.90B 393.20 +3.10 390.10 2340 ---- 407.90B 396.40A 407.90B 402.10 +3.10 399.00 2350 ---- 417.00B 405.40A 417.00B 411.10 +3.10 408.00 2375 ---- 439.70B 427.90A 439.70B 433.60 +3.10 430.50 2400 ---- 462.70B 450.60A 462.70B 456.50 +3.20 453.30 2425 ---- 485.80B 473.50A 485.80B 479.60 +3.40 476.20 2450 ---- 509.10B 496.60A 509.10B 502.80 +3.40 499.40 2475 ---- 532.50B 519.90A 532.50B 526.20 +3.50 522.70 2500 ---- 556.10B 543.30A 556.10B 549.60 +3.50 546.10 2525 ---- 579.80B ---- 579.80B 573.20 +3.50 569.70 2600 ---- 651.70B ---- 651.70B 644.90 +3.50 641.40 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.70 +.20 1.50 1275 ---- ---- ---- ---- 2.00 +.20 1.80 1300 ---- ---- ---- ---- 2.40 +.20 2.20 1325 ---- ---- ---- ---- 2.80 +.20 2.60 1350 ---- ---- ---- ---- 3.30 +.20 3.10 1375 ---- ---- ---- ---- 3.80 +.10 3.70 1400 ---- ---- ---- ---- 4.50 +.10 4.40 1425 ---- ---- ---- ---- 5.20 +.10 5.10 1430 ---- ---- ---- ---- 5.40 +.10 5.30 1440 ---- ---- ---- ---- 5.70 UNCH 5.70 1450 ---- ---- ---- ---- 6.00 UNCH 6.00 1460 ---- ---- ---- ---- 6.40 UNCH 6.40 1470 ---- ---- ---- ---- 6.80 UNCH 6.80 1475 ---- ---- ---- ---- 7.00 -.10 7.10 1480 ---- ---- ---- ---- 7.30 UNCH 7.30 1490 ---- ---- ---- ---- 7.70 -.10 7.80 1500 ---- ---- ---- ---- 8.20 UNCH 8.20 1510 ---- ---- ---- ---- 8.70 -.10 8.80 1520 ---- ---- ---- ---- 9.30 UNCH 9.30 1525 ---- ---- ---- ---- 9.50 -.10 9.60 1530 ---- ---- ---- ---- 9.80 -.10 9.90 1535 ---- ---- ---- ---- 10.10 -.10 10.20 1540 ---- ---- ---- ---- 10.50 UNCH 10.50 1545 ---- ---- ---- ---- 10.80 UNCH 10.80 1550 ---- ---- ---- ---- 11.10 UNCH 11.10 1555 ---- ---- ---- ---- 11.50 UNCH 11.50 1560 ---- ---- ---- ---- 11.80 UNCH 11.80 1565 ---- ---- ---- ---- 12.20 UNCH 12.20 1570 ---- ---- ---- ---- 12.60 UNCH 12.60 1575 ---- ---- ---- ---- 13.00 +.10 12.90 1580 ---- ---- ---- ---- 13.40 +.10 13.30 1585 ---- ---- ---- ---- 13.80 +.10 13.70 1590 ---- ---- ---- ---- 14.20 +.10 14.10 1595 ---- ---- ---- ---- 14.70 +.10 14.60 1600 ---- 15.10B ---- 15.10B 15.10 +.10 15.00 100 100 1605 ---- ---- ---- ---- 15.60 +.10 15.50 1610 ---- 16.00B ---- 16.00B 16.10 +.20 15.90 1615 ---- 16.60B ---- 16.60B 16.60 +.20 16.40 1620 ---- 17.10B ---- 17.10B 17.10 +.20 16.90 1625 ---- 17.60B ---- 17.60B 17.60 +.20 17.40 1630 ---- 18.20B ---- 18.20B 18.20 +.20 18.00 1635 ---- 18.80B ---- 18.80B 18.70 +.20 18.50 1640 ---- 19.30B ---- 19.30B 19.30 +.20 19.10 1645 ---- 20.00B ---- 20.00B 19.90 +.30 19.60 1650 ---- 20.60B ---- 20.60B 20.50 +.30 20.20 1655 ---- 21.20B ---- 21.20B 21.20 +.30 20.90 1660 ---- 21.90B ---- 21.90B 21.80 +.30 21.50 1665 ---- 22.60B ---- 22.60B 22.50 +.40 22.10 1670 ---- 23.30B ---- 23.30B 23.20 +.40 22.80 1675 ---- 24.00B ---- 24.00B 23.90 +.40 23.50 1680 ---- 24.80B ---- 24.80B 24.70 +.50 24.20 1685 ---- 25.60B ---- 25.60B 25.40 +.40 25.00 1690 ---- 26.40B ---- 26.40B 26.20 +.50 25.70 1695 ---- 27.20B ---- 27.20B 27.00 +.50 26.50 1700 ---- 28.00B ---- 28.00B 27.80 +.50 27.30 1705 ---- 28.90B ---- 28.90B 28.70 +.50 28.20 1710 ---- 29.80B ---- 29.80B 29.60 +.60 29.00 1715 ---- 30.70B ---- 30.70B 30.50 +.60 29.90 1720 ---- 31.70B ---- 31.70B 31.40 +.60 30.80 1725 ---- 32.60B ---- 32.60B 32.30 +.50 31.80 1730 ---- 33.60B ---- 33.60B 33.30 +.50 32.80 1735 ---- 34.70B ---- 34.70B 34.30 +.50 33.80 1740 ---- 35.70B ---- 35.70B 35.30 +.50 34.80 1745 ---- 36.80B ---- 36.80B 36.40 +.50 35.90 1750 ---- 37.90B ---- 37.90B 37.50 +.60 36.90 1755 ---- 39.10B ---- 39.10B 38.60 +.50 38.10 1760 ---- 40.30B ---- 40.30B 39.80 +.60 39.20 1765 ---- 41.50B ---- 41.50B 41.00 +.60 40.40 1770 ---- 42.70B ---- 42.70B 42.20 +.60 41.60 1775 ---- 44.00B ---- 44.00B 43.40 +.50 42.90 1780 ---- 45.30B ---- 45.30B 44.70 +.50 44.20 1785 ---- 46.70B ---- 46.70B 46.00 +.50 45.50 1790 ---- 48.10B ---- 48.10B 47.40 +.60 46.80 1795 ---- 49.50B ---- 49.50B 48.70 +.50 48.20 1800 ---- 50.90B ---- 50.90B 50.20 +.60 49.60 1805 ---- 52.40B ---- 52.40B 51.60 +.50 51.10 1810 ---- 54.00B ---- 54.00B 53.10 +.50 52.60 1815 ---- 55.50B ---- 55.50B 54.60 +.50 54.10 1820 ---- 57.20B ---- 57.20B 56.20 +.50 55.70 1825 ---- 58.80B 57.20A 57.20A 57.80 +.50 57.30 1830 ---- 60.50B ---- 60.50B 59.50 +.60 58.90 1835 ---- 62.20B 60.50A 62.20B 61.10 +.50 60.60 1840 ---- 64.00B 62.20A 64.00B 62.90 +.60 62.30 1845 ---- 65.80B 63.90A 65.80B 64.60 +.50 64.10 1850 ---- 67.70B 65.70A 67.70B 66.40 +.50 65.90 1855 ---- 69.50B 67.50A 69.50B 68.30 +.60 67.70 1860 ---- 71.40B 69.40A 71.40B 70.20 +.60 69.60 1865 ---- 73.40B 71.30A 73.40B 72.10 +.60 71.50 1870 ---- 75.40B 73.30A 75.40B 74.10 +.60 73.50 1875 ---- 77.50B 75.30A 77.50B 76.10 +.60 75.50 1880 ---- 79.60B 77.30A 79.60B 78.10 +.60 77.50 1885 ---- 81.70B 79.40A 81.70B 80.20 +.60 79.60 1890 ---- 83.90B 81.50A 83.90B 82.40 +.70 81.70 1895 ---- 86.10B 83.60A 86.10B 84.60 +.80 83.80 1900 ---- 88.40B 85.80A 88.40B 86.80 +.80 86.00 100 1905 ---- 90.70B 88.00A 90.70B 89.00 +.70 88.30 1910 ---- 93.10B 90.30A 93.10B 91.30 +.80 90.50 1915 ---- 95.40B 92.60A 95.40B 93.70 +.90 92.80 1920 ---- 97.90B 94.90A 97.90B 96.10 +.90 95.20 1925 ---- 100.40B 97.30A 100.40B 98.50 +.90 97.60 1930 ---- 102.90B 99.80A 102.90B 101.00 +1.00 100.00 1935 ---- 105.50B 102.20A 105.50B 103.50 +1.00 102.50 1940 ---- 108.10B 104.80A 108.10B 106.10 +1.10 105.00 1945 ---- 110.70B 107.30A 110.70B 108.70 +1.10 107.60 1950 ---- 113.40B 109.90A 113.40B 111.30 +1.20 110.10 1955 ---- 116.10B 112.60A 116.10B 114.00 +1.20 112.80 12 12 1960 ---- 118.90B 115.20A 118.90B 116.70 +1.30 115.40 1965 ---- 121.70B 118.00A 121.70B 119.50 +1.40 118.10 1970 ---- 124.60B 120.70A 124.60B 122.30 +1.40 120.90 1975 ---- 127.50B 123.50A 127.50B 125.10 +1.40 123.70 1980 ---- 130.40B 126.40A 130.40B 128.00 +1.50 126.50 1985 ---- 133.40B 129.20A 133.40B 130.90 +1.50 129.40 1990 ---- 136.40B 132.20A 136.40B 133.90 +1.60 132.30 1995 ---- 139.40B 135.10A 139.40B 136.90 +1.70 135.20 2000 ---- 142.50B 138.10A 142.50B 139.90 +1.70 138.20 2005 ---- 145.60B ---- 145.60B 143.00 +1.80 141.20 2010 ---- 148.80B ---- 148.80B 146.10 +1.90 144.20 2015 ---- 152.00B ---- 152.00B 149.20 +1.90 147.30 2020 ---- 155.80B 150.30A 150.30A 152.40 +2.00 150.40 337 2025 ---- 158.50B ---- 158.50B 155.60 +2.10 153.50 2030 ---- 161.80B ---- 161.80B 158.80 +2.10 156.70 2035 ---- 165.10B ---- 165.10B 162.10 +2.20 159.90 2040 ---- 168.50B ---- 168.50B 165.40 +2.20 163.20 2045 ---- 171.90B ---- 171.90B 168.80 +2.30 166.50 2050 ---- 175.30B ---- 175.30B 172.10 +2.30 169.80 200 2055 ---- 178.80B ---- 178.80B 175.50 +2.40 173.10 177 2060 ---- 182.30B ---- 182.30B 179.00 +2.50 176.50 2065 ---- 185.80B ---- 185.80B 182.40 +2.50 179.90 2070 ---- 189.30B ---- 189.30B 185.90 +2.50 183.40 2075 ---- 192.90B ---- 192.90B 189.50 +2.70 186.80 2080 ---- 196.50B ---- 196.50B 193.00 +2.70 190.30 2085 ---- 200.10B ---- 200.10B 196.60 +2.70 193.90 2090 ---- 203.80B ---- 203.80B 200.20 +2.80 197.40 2095 ---- 207.50B ---- 207.50B 203.90 +2.90 201.00 2100 ---- 211.20B ---- 211.20B 207.50 +2.90 204.60 2105 ---- 214.90B ---- 214.90B 211.20 +2.90 208.30 2110 ---- 218.70B ---- 218.70B 214.90 +2.90 212.00 2115 ---- 222.50B ---- 222.50B 218.70 +3.00 215.70 2120 ---- 226.30B ---- 226.30B 222.50 +3.10 219.40 2125 ---- 230.10B ---- 230.10B 226.20 +3.10 223.10 2130 ---- 234.00B ---- 234.00B 230.10 +3.20 226.90 2135 ---- 237.90B ---- 237.90B 233.90 +3.20 230.70 2140 ---- 241.70B ---- 241.70B 237.80 +3.30 234.50 2145 ---- 245.70B ---- 245.70B 241.60 +3.20 238.40 2150 ---- 249.60B ---- 249.60B 245.50 +3.30 242.20 2155 ---- 253.60B ---- 253.60B 249.40 +3.30 246.10 2160 ---- 257.50B ---- 257.50B 253.40 +3.40 250.00 2165 ---- 261.50B ---- 261.50B 257.30 +3.30 254.00 2170 ---- 265.50B ---- 265.50B 261.30 +3.40 257.90 2175 ---- 269.60B ---- 269.60B 265.30 +3.40 261.90 2180 ---- 273.60B ---- 273.60B 269.30 +3.40 265.90 2185 ---- 277.70B ---- 277.70B 273.40 +3.50 269.90 2190 ---- 281.80B ---- 281.80B 277.40 +3.50 273.90 2195 ---- 285.90B ---- 285.90B 281.50 +3.60 277.90 2200 ---- 290.00B ---- 290.00B 285.50 +3.50 282.00 2205 ---- 294.10B ---- 294.10B 289.60 +3.60 286.00 2210 ---- 298.30B ---- 298.30B 293.70 +3.60 290.10 2215 ---- 302.40B ---- 302.40B 297.90 +3.70 294.20 2220 ---- 306.60B ---- 306.60B 302.00 +3.70 298.30 2225 ---- 310.80B ---- 310.80B 306.20 +3.70 302.50 2230 ---- 315.00B ---- 315.00B 310.30 +3.70 306.60 2235 ---- 319.30B ---- 319.30B 314.50 +3.70 310.80 2240 ---- 323.50B ---- 323.50B 318.70 +3.70 315.00 2245 ---- 327.70B ---- 327.70B 322.90 +3.80 319.10 2250 ---- 332.00B ---- 332.00B 327.10 +3.80 323.30 2260 ---- 340.60B ---- 340.60B 335.60 +3.80 331.80 2270 ---- 349.20B ---- 349.20B 344.20 +3.90 340.30 2275 ---- 353.50B ---- 353.50B 348.40 +3.80 344.60 2280 ---- 357.90B ---- 357.90B 352.70 +3.80 348.90 2290 ---- 366.60B ---- 366.60B 361.40 +3.90 357.50 2300 ---- 375.40B ---- 375.40B 370.10 +4.00 366.10 2310 ---- 384.20B ---- 384.20B 378.80 +3.90 374.90 2320 ---- 393.00B ---- 393.00B 387.60 +4.00 383.60 2325 ---- 397.40B ---- 397.40B 392.00 +4.00 388.00 2330 ---- 401.90B ---- 401.90B 396.50 +4.10 392.40 2340 ---- 410.80B ---- 410.80B 405.30 +4.00 401.30 2350 ---- 419.80B ---- 419.80B 414.30 +4.10 410.20 2375 ---- 442.40B ---- 442.40B 436.70 +4.10 432.60 2400 ---- 465.10B ---- 465.10B 459.40 +4.10 455.30 2425 ---- 488.10B ---- 488.10B 482.20 +4.10 478.10 2450 ---- 511.20B ---- 511.20B 505.30 +4.20 501.10 2475 ---- 534.50B ---- 534.50B 528.50 +4.20 524.30 2500 ---- 557.90B ---- 557.90B 551.80 +4.20 547.60 2525 ---- 581.50B ---- 581.50B 575.30 +4.20 571.10 2800 ---- 847.70B ---- 847.70B 841.00 +4.00 837.00 3000 ---- ---- ---- ---- 1040.30 +3.90 1036.40 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.20 UNCH 2.20 1275 ---- ---- ---- ---- 2.60 UNCH 2.60 1300 ---- ---- ---- ---- 3.10 UNCH 3.10 1325 ---- ---- ---- ---- 3.70 UNCH 3.70 1350 ---- ---- ---- ---- 4.40 +.10 4.30 1375 ---- ---- ---- ---- 5.20 +.10 5.10 1400 ---- ---- ---- ---- 6.10 +.10 6.00 1425 ---- ---- ---- ---- 7.20 +.10 7.10 1440 ---- ---- ---- ---- 7.90 +.20 7.70 1450 ---- ---- ---- ---- 8.40 +.20 8.20 1460 ---- ---- ---- ---- 8.90 +.20 8.70 1470 ---- ---- ---- ---- 9.40 +.10 9.30 1475 ---- ---- ---- ---- 9.70 +.10 9.60 1480 ---- ---- ---- ---- 10.00 +.10 9.90 1490 ---- ---- ---- ---- 10.60 +.10 10.50 1500 ---- ---- ---- ---- 11.30 +.20 11.10 1510 ---- ---- ---- ---- 11.90 +.10 11.80 1520 ---- ---- ---- ---- 12.70 +.20 12.50 1525 ---- ---- ---- ---- 13.00 +.20 12.80 1530 ---- ---- ---- ---- 13.40 +.20 13.20 1540 ---- ---- ---- ---- 14.20 +.20 14.00 1545 ---- ---- ---- ---- 14.60 +.20 14.40 1550 ---- ---- ---- ---- 15.00 +.20 14.80 1555 ---- ---- ---- ---- 15.40 +.20 15.20 1560 ---- ---- ---- ---- 15.90 +.30 15.60 1565 ---- ---- ---- ---- 16.30 +.20 16.10 1570 ---- ---- ---- ---- 16.80 +.30 16.50 1575 ---- ---- ---- ---- 17.20 +.20 17.00 1580 ---- ---- ---- ---- 17.70 +.30 17.40 1585 ---- ---- ---- ---- 18.20 +.30 17.90 1590 ---- ---- ---- ---- 18.70 +.30 18.40 1595 ---- ---- ---- ---- 19.20 +.30 18.90 1600 ---- ---- ---- ---- 19.80 +.40 19.40 1605 ---- ---- ---- ---- 20.30 +.30 20.00 1610 ---- ---- ---- ---- 20.80 +.30 20.50 1615 ---- ---- ---- ---- 21.40 +.30 21.10 1620 ---- ---- ---- ---- 22.00 +.40 21.60 1625 ---- ---- ---- ---- 22.60 +.40 22.20 1630 ---- ---- ---- ---- 23.20 +.40 22.80 1635 ---- ---- ---- ---- 23.80 +.40 23.40 1640 ---- ---- ---- ---- 24.40 +.40 24.00 1645 ---- ---- ---- ---- 25.10 +.40 24.70 1650 ---- ---- ---- ---- 25.70 +.40 25.30 1655 ---- ---- ---- ---- 26.40 +.40 26.00 1660 ---- ---- ---- ---- 27.10 +.40 26.70 1665 ---- ---- ---- ---- 27.80 +.40 27.40 1670 ---- ---- ---- ---- 28.50 +.40 28.10 1675 ---- ---- ---- ---- 29.30 +.50 28.80 1680 ---- ---- ---- ---- 30.00 +.40 29.60 1685 ---- ---- ---- ---- 30.80 +.50 30.30 1690 ---- ---- ---- ---- 31.60 +.50 31.10 1695 ---- ---- ---- ---- 32.40 +.50 31.90 1700 ---- ---- ---- ---- 33.30 +.60 32.70 1705 ---- ---- ---- ---- 34.10 +.50 33.60 1710 ---- ---- ---- ---- 35.00 +.50 34.50 1715 ---- ---- ---- ---- 35.90 +.50 35.40 1720 ---- ---- ---- ---- 36.90 +.60 36.30 1725 ---- ---- ---- ---- 37.80 +.60 37.20 1730 ---- ---- ---- ---- 38.80 +.60 38.20 1735 ---- ---- ---- ---- 39.80 +.60 39.20 1740 ---- ---- ---- ---- 40.80 +.60 40.20 1745 ---- ---- ---- ---- 41.90 +.70 41.20 1750 ---- ---- ---- ---- 43.00 +.70 42.30 1755 ---- ---- ---- ---- 44.10 +.70 43.40 1760 ---- ---- ---- ---- 45.20 +.70 44.50 1765 ---- ---- ---- ---- 46.40 +.70 45.70 1770 ---- ---- ---- ---- 47.60 +.70 46.90 1775 ---- ---- ---- ---- 48.80 +.70 48.10 1780 ---- ---- ---- ---- 50.10 +.80 49.30 1785 ---- ---- ---- ---- 51.40 +.80 50.60 1790 ---- ---- ---- ---- 52.70 +.80 51.90 1795 ---- ---- ---- ---- 54.10 +.80 53.30 1800 ---- ---- ---- ---- 55.50 +.90 54.60 1805 ---- ---- ---- ---- 56.90 +.90 56.00 1810 ---- ---- ---- ---- 58.40 +.90 57.50 1815 ---- ---- ---- ---- 59.90 +.90 59.00 1820 ---- ---- ---- ---- 61.40 +.90 60.50 1825 ---- ---- ---- ---- 63.00 +.90 62.10 1830 ---- ---- ---- ---- 64.60 +.90 63.70 1835 ---- ---- ---- ---- 66.30 +1.00 65.30 1840 ---- ---- ---- ---- 68.00 +1.00 67.00 1845 ---- ---- ---- ---- 69.70 +1.00 68.70 1850 ---- ---- ---- ---- 71.50 +1.10 70.40 1855 ---- ---- ---- ---- 73.30 +1.10 72.20 1860 ---- ---- ---- ---- 75.10 +1.10 74.00 1865 ---- ---- ---- ---- 77.00 +1.10 75.90 1870 ---- ---- ---- ---- 78.90 +1.10 77.80 1875 ---- ---- ---- ---- 80.80 +1.10 79.70 1880 ---- ---- ---- ---- 82.80 +1.10 81.70 1885 ---- ---- ---- ---- 84.80 +1.10 83.70 1890 ---- ---- ---- ---- 86.90 +1.20 85.70 1895 ---- ---- ---- ---- 89.00 +1.30 87.70 1900 ---- ---- ---- ---- 91.10 +1.30 89.80 1905 ---- ---- ---- ---- 93.20 +1.30 91.90 1910 ---- ---- ---- ---- 95.40 +1.30 94.10 1915 ---- ---- ---- ---- 97.60 +1.30 96.30 1920 ---- ---- ---- ---- 99.80 +1.30 98.50 1925 ---- ---- ---- ---- 102.10 +1.40 100.70 1930 ---- ---- ---- ---- 104.40 +1.40 103.00 1935 ---- ---- ---- ---- 106.70 +1.40 105.30 1940 ---- ---- ---- ---- 109.00 +1.40 107.60 1945 ---- ---- ---- ---- 111.40 +1.40 110.00 1950 ---- ---- ---- ---- 113.90 +1.50 112.40 1955 ---- ---- ---- ---- 116.30 +1.40 114.90 1960 ---- ---- ---- ---- 118.90 +1.60 117.30 1965 ---- ---- ---- ---- 121.40 +1.50 119.90 1970 ---- ---- ---- ---- 124.00 +1.50 122.50 1975 ---- ---- ---- ---- 126.60 +1.50 125.10 1980 ---- ---- ---- ---- 129.30 +1.60 127.70 1985 ---- ---- ---- ---- 132.10 +1.70 130.40 1990 ---- ---- ---- ---- 134.80 +1.60 133.20 1995 ---- ---- ---- ---- 137.60 +1.60 136.00 2000 ---- ---- ---- ---- 140.50 +1.70 138.80 2005 ---- ---- ---- ---- 143.40 +1.70 141.70 2010 ---- ---- ---- ---- 146.30 +1.70 144.60 2015 ---- ---- ---- ---- 149.30 +1.80 147.50 2020 ---- ---- ---- ---- 152.30 +1.80 150.50 2025 ---- ---- ---- ---- 155.30 +1.80 153.50 2030 ---- ---- ---- ---- 158.40 +1.80 156.60 2035 ---- ---- ---- ---- 161.50 +1.80 159.70 2040 ---- ---- ---- ---- 164.70 +1.90 162.80 2045 ---- ---- ---- ---- 167.90 +1.90 166.00 2050 ---- ---- ---- ---- 171.10 +1.90 169.20 2055 ---- ---- ---- ---- 174.30 +1.90 172.40 2060 ---- ---- ---- ---- 177.60 +1.90 175.70 2065 ---- ---- ---- ---- 180.90 +2.00 178.90 2070 ---- ---- ---- ---- 184.30 +2.00 182.30 2075 ---- ---- ---- ---- 187.60 +2.00 185.60 2080 ---- ---- ---- ---- 191.00 +2.00 189.00 2085 ---- ---- ---- ---- 194.50 +2.10 192.40 2090 ---- ---- ---- ---- 197.90 +2.00 195.90 2095 ---- ---- ---- ---- 201.40 +2.10 199.30 2100 ---- ---- ---- ---- 204.90 +2.10 202.80 2105 ---- ---- ---- ---- 208.50 +2.10 206.40 2110 ---- ---- ---- ---- 212.10 +2.20 209.90 2115 ---- ---- ---- ---- 215.70 +2.20 213.50 2120 ---- ---- ---- ---- 219.30 +2.20 217.10 2125 ---- ---- ---- ---- 222.90 +2.20 220.70 2130 ---- ---- ---- ---- 226.60 +2.20 224.40 2135 ---- ---- ---- ---- 230.30 +2.20 228.10 2140 ---- ---- ---- ---- 234.00 +2.20 231.80 2145 ---- ---- ---- ---- 237.80 +2.30 235.50 2150 ---- ---- ---- ---- 241.50 +2.30 239.20 2155 ---- ---- ---- ---- 245.30 +2.30 243.00 2160 ---- ---- ---- ---- 249.10 +2.30 246.80 2165 ---- ---- ---- ---- 253.00 +2.40 250.60 2170 ---- ---- ---- ---- 256.80 +2.30 254.50 2175 ---- ---- ---- ---- 260.70 +2.40 258.30 2180 ---- ---- ---- ---- 264.60 +2.40 262.20 2185 ---- ---- ---- ---- 268.50 +2.40 266.10 2190 ---- ---- ---- ---- 272.40 +2.40 270.00 2195 ---- ---- ---- ---- 276.40 +2.50 273.90 2200 ---- ---- ---- ---- 280.30 +2.40 277.90 2205 ---- ---- ---- ---- 284.30 +2.50 281.80 2210 ---- ---- ---- ---- 288.30 +2.50 285.80 2215 ---- ---- ---- ---- 292.30 +2.50 289.80 2220 ---- ---- ---- ---- 296.40 +2.60 293.80 2225 ---- ---- ---- ---- 300.40 +2.50 297.90 2230 ---- ---- ---- ---- 304.50 +2.60 301.90 2235 ---- ---- ---- ---- 308.60 +2.60 306.00 2240 ---- ---- ---- ---- 312.60 +2.50 310.10 2245 ---- ---- ---- ---- 316.80 +2.60 314.20 2250 ---- ---- ---- ---- 320.90 +2.60 318.30 2255 ---- ---- ---- ---- 325.00 +2.60 322.40 2260 ---- ---- ---- ---- 329.20 +2.70 326.50 2270 ---- ---- ---- ---- 337.50 +2.70 334.80 2275 ---- ---- ---- ---- 341.70 +2.70 339.00 2280 ---- ---- ---- ---- 345.90 +2.70 343.20 2290 ---- ---- ---- ---- 354.30 +2.70 351.60 2300 ---- ---- ---- ---- 362.80 +2.70 360.10 2310 ---- ---- ---- ---- 371.40 +2.80 368.60 2320 ---- ---- ---- ---- 380.00 +2.80 377.20 2325 ---- ---- ---- ---- 384.30 +2.80 381.50 2330 ---- ---- ---- ---- 388.60 +2.80 385.80 2340 ---- ---- ---- ---- 397.30 +2.90 394.40 2350 ---- ---- ---- ---- 406.00 +2.90 403.10 2360 ---- ---- ---- ---- 414.80 +2.90 411.90 2375 ---- ---- ---- ---- 428.00 +2.90 425.10 2400 ---- ---- ---- ---- 450.20 +3.00 447.20 2425 ---- ---- ---- ---- 472.70 +3.10 469.60 2450 ---- ---- ---- ---- 495.30 +3.10 492.20 2475 ---- ---- ---- ---- 518.20 +3.20 515.00 2500 ---- ---- ---- ---- 541.20 +3.20 538.00 2525 ---- ---- ---- ---- 564.30 +3.20 561.10 2550 ---- ---- ---- ---- 587.70 +3.30 584.40 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.80 +.10 2.70 1275 ---- ---- ---- ---- 3.30 +.10 3.20 1300 ---- ---- ---- ---- 3.90 +.10 3.80 1325 ---- ---- ---- ---- 4.60 +.10 4.50 1350 ---- ---- ---- ---- 5.30 UNCH 5.30 1375 ---- ---- ---- ---- 6.20 UNCH 6.20 1400 ---- ---- ---- ---- 7.30 +.10 7.20 1425 ---- ---- ---- ---- 8.40 +.10 8.30 1440 ---- ---- ---- ---- 9.20 +.10 9.10 1450 ---- ---- ---- ---- 9.80 +.20 9.60 1460 ---- ---- ---- ---- 10.30 +.10 10.20 1470 ---- ---- ---- ---- 10.90 +.10 10.80 1475 ---- ---- ---- ---- 11.20 +.10 11.10 1480 ---- ---- ---- ---- 11.60 +.20 11.40 1490 ---- ---- ---- ---- 12.20 +.20 12.00 1500 ---- ---- ---- ---- 12.90 +.20 12.70 1510 ---- ---- ---- ---- 13.70 +.30 13.40 1520 ---- ---- ---- ---- 14.40 +.20 14.20 1525 ---- ---- ---- ---- 14.80 +.20 14.60 1530 ---- ---- ---- ---- 15.20 +.20 15.00 1540 ---- ---- ---- ---- 16.10 +.30 15.80 1545 ---- ---- ---- ---- 16.50 +.20 16.30 1550 ---- ---- ---- ---- 17.00 +.30 16.70 1555 ---- ---- ---- ---- 17.40 +.30 17.10 1560 ---- ---- ---- ---- 17.90 +.30 17.60 1565 ---- ---- ---- ---- 18.40 +.30 18.10 1570 ---- ---- ---- ---- 18.80 +.20 18.60 1575 ---- ---- ---- ---- 19.30 +.20 19.10 1580 ---- ---- ---- ---- 19.90 +.30 19.60 1585 ---- ---- ---- ---- 20.40 +.30 20.10 1590 ---- ---- ---- ---- 20.90 +.30 20.60 1595 ---- ---- ---- ---- 21.50 +.40 21.10 1600 ---- ---- ---- ---- 22.00 +.30 21.70 1605 ---- ---- ---- ---- 22.60 +.30 22.30 1610 ---- ---- ---- ---- 23.20 +.40 22.80 1615 ---- ---- ---- ---- 23.80 +.40 23.40 1620 ---- ---- ---- ---- 24.40 +.40 24.00 1625 ---- ---- ---- ---- 25.00 +.30 24.70 1630 ---- ---- ---- ---- 25.70 +.40 25.30 1635 ---- ---- ---- ---- 26.30 +.40 25.90 1640 ---- ---- ---- ---- 27.00 +.40 26.60 1645 ---- ---- ---- ---- 27.70 +.40 27.30 1650 ---- ---- ---- ---- 28.40 +.40 28.00 1655 ---- ---- ---- ---- 29.10 +.40 28.70 1660 ---- ---- ---- ---- 29.90 +.50 29.40 1665 ---- ---- ---- ---- 30.60 +.50 30.10 1670 ---- ---- ---- ---- 31.40 +.50 30.90 1675 ---- ---- ---- ---- 32.20 +.50 31.70 1680 ---- ---- ---- ---- 33.00 +.50 32.50 1685 ---- ---- ---- ---- 33.80 +.50 33.30 1690 ---- ---- ---- ---- 34.60 +.50 34.10 1695 ---- ---- ---- ---- 35.50 +.50 35.00 1700 ---- ---- ---- ---- 36.40 +.60 35.80 1705 ---- ---- ---- ---- 37.30 +.60 36.70 1710 ---- ---- ---- ---- 38.20 +.60 37.60 1715 ---- ---- ---- ---- 39.20 +.60 38.60 1720 ---- ---- ---- ---- 40.10 +.60 39.50 1725 ---- ---- ---- ---- 41.10 +.60 40.50 1730 ---- ---- ---- ---- 42.10 +.60 41.50 1735 ---- ---- ---- ---- 43.20 +.70 42.50 1740 ---- ---- ---- ---- 44.20 +.60 43.60 1745 ---- ---- ---- ---- 45.30 +.60 44.70 1750 ---- ---- ---- ---- 46.40 +.60 45.80 1755 ---- ---- ---- ---- 47.60 +.70 46.90 1760 ---- ---- ---- ---- 48.80 +.80 48.00 1765 ---- ---- ---- ---- 50.00 +.80 49.20 1770 ---- ---- ---- ---- 51.20 +.80 50.40 1775 ---- ---- ---- ---- 52.40 +.70 51.70 1780 ---- ---- ---- ---- 53.70 +.80 52.90 1785 ---- ---- ---- ---- 55.00 +.80 54.20 1790 ---- ---- ---- ---- 56.40 +.90 55.50 1795 ---- ---- ---- ---- 57.70 +.80 56.90 1800 ---- ---- ---- ---- 59.10 +.80 58.30 1805 ---- ---- ---- ---- 60.60 +.90 59.70 1810 ---- ---- ---- ---- 62.00 +.90 61.10 1815 ---- ---- ---- ---- 63.50 +.90 62.60 1820 ---- ---- ---- ---- 65.10 +1.00 64.10 1825 ---- ---- ---- ---- 66.60 +.90 65.70 1830 ---- ---- ---- ---- 68.20 +.90 67.30 1835 ---- ---- ---- ---- 69.90 +1.00 68.90 1840 ---- ---- ---- ---- 71.50 +1.00 70.50 1845 ---- ---- ---- ---- 73.20 +1.00 72.20 1850 ---- ---- ---- ---- 75.00 +1.10 73.90 1855 ---- ---- ---- ---- 76.70 +1.00 75.70 1860 ---- ---- ---- ---- 78.60 +1.10 77.50 1865 ---- ---- ---- ---- 80.40 +1.10 79.30 1870 ---- ---- ---- ---- 82.30 +1.10 81.20 1875 ---- ---- ---- ---- 84.20 +1.10 83.10 1880 ---- ---- ---- ---- 86.20 +1.20 85.00 1885 ---- ---- ---- ---- 88.20 +1.20 87.00 1890 ---- ---- ---- ---- 90.20 +1.20 89.00 1895 ---- ---- ---- ---- 92.30 +1.20 91.10 1900 ---- ---- ---- ---- 94.40 +1.20 93.20 1905 ---- ---- ---- ---- 96.60 +1.30 95.30 1910 ---- ---- ---- ---- 98.80 +1.30 97.50 1915 ---- ---- ---- ---- 101.00 +1.30 99.70 1920 ---- ---- ---- ---- 103.30 +1.30 102.00 1925 ---- ---- ---- ---- 105.60 +1.30 104.30 1930 ---- ---- ---- ---- 108.00 +1.40 106.60 1935 ---- ---- ---- ---- 110.40 +1.40 109.00 1940 ---- ---- ---- ---- 112.80 +1.40 111.40 1945 ---- ---- ---- ---- 115.30 +1.50 113.80 1950 ---- ---- ---- ---- 117.80 +1.50 116.30 1955 ---- ---- ---- ---- 120.30 +1.50 118.80 1960 ---- ---- ---- ---- 122.90 +1.50 121.40 1965 ---- ---- ---- ---- 125.50 +1.50 124.00 1970 ---- ---- ---- ---- 128.20 +1.60 126.60 1975 ---- ---- ---- ---- 130.90 +1.60 129.30 1980 ---- ---- ---- ---- 133.60 +1.60 132.00 1985 ---- ---- ---- ---- 136.40 +1.60 134.80 1990 ---- ---- ---- ---- 139.20 +1.60 137.60 1995 ---- ---- ---- ---- 142.10 +1.70 140.40 2000 ---- ---- ---- ---- 144.90 +1.60 143.30 2005 ---- ---- ---- ---- 147.90 +1.70 146.20 2010 ---- ---- ---- ---- 150.80 +1.70 149.10 2015 ---- ---- ---- ---- 153.80 +1.70 152.10 2020 ---- ---- ---- ---- 156.80 +1.70 155.10 2025 ---- ---- ---- ---- 159.90 +1.80 158.10 2030 ---- ---- ---- ---- 163.00 +1.80 161.20 2035 ---- ---- ---- ---- 166.10 +1.80 164.30 2040 ---- ---- ---- ---- 169.20 +1.80 167.40 2045 ---- ---- ---- ---- 172.40 +1.90 170.50 2050 ---- ---- ---- ---- 175.60 +1.90 173.70 2055 ---- ---- ---- ---- 178.90 +1.90 177.00 2060 ---- ---- ---- ---- 182.10 +1.90 180.20 2065 ---- ---- ---- ---- 185.50 +2.00 183.50 2070 ---- ---- ---- ---- 188.80 +2.00 186.80 2075 ---- ---- ---- ---- 192.20 +2.00 190.20 2080 ---- ---- ---- ---- 195.50 +2.00 193.50 2085 ---- ---- ---- ---- 199.00 +2.10 196.90 2090 ---- ---- ---- ---- 202.40 +2.00 200.40 2095 ---- ---- ---- ---- 205.90 +2.10 203.80 2100 ---- ---- ---- ---- 209.40 +2.10 207.30 2105 ---- ---- ---- ---- 212.90 +2.10 210.80 2110 ---- ---- ---- ---- 216.50 +2.10 214.40 2115 ---- ---- ---- ---- 220.10 +2.20 217.90 2120 ---- ---- ---- ---- 223.70 +2.20 221.50 2125 ---- ---- ---- ---- 227.30 +2.20 225.10 2130 ---- ---- ---- ---- 230.90 +2.10 228.80 2135 ---- ---- ---- ---- 234.60 +2.20 232.40 2140 ---- ---- ---- ---- 238.30 +2.20 236.10 2145 ---- ---- ---- ---- 242.00 +2.20 239.80 2150 ---- ---- ---- ---- 245.80 +2.30 243.50 2155 ---- ---- ---- ---- 249.60 +2.30 247.30 2160 ---- ---- ---- ---- 253.30 +2.30 251.00 2165 ---- ---- ---- ---- 257.10 +2.30 254.80 2170 ---- ---- ---- ---- 261.00 +2.40 258.60 2175 ---- ---- ---- ---- 264.80 +2.30 262.50 2180 ---- ---- ---- ---- 268.70 +2.40 266.30 2185 ---- ---- ---- ---- 272.60 +2.40 270.20 2190 ---- ---- ---- ---- 276.50 +2.40 274.10 2195 ---- ---- ---- ---- 280.40 +2.40 278.00 2200 ---- ---- ---- ---- 284.30 +2.40 281.90 2205 ---- ---- ---- ---- 288.30 +2.40 285.90 2210 ---- ---- ---- ---- 292.30 +2.50 289.80 2215 ---- ---- ---- ---- 296.20 +2.40 293.80 2220 ---- ---- ---- ---- 300.20 +2.40 297.80 2225 ---- ---- ---- ---- 304.30 +2.50 301.80 2230 ---- ---- ---- ---- 308.30 +2.50 305.80 2235 ---- ---- ---- ---- 312.40 +2.60 309.80 2240 ---- ---- ---- ---- 316.40 +2.50 313.90 2245 ---- ---- ---- ---- 320.50 +2.50 318.00 2250 ---- ---- ---- ---- 324.60 +2.60 322.00 2255 ---- ---- ---- ---- 328.70 +2.60 326.10 2260 ---- ---- ---- ---- 332.80 +2.60 330.20 2270 ---- ---- ---- ---- 341.10 +2.60 338.50 2275 ---- ---- ---- ---- 345.30 +2.70 342.60 2280 ---- ---- ---- ---- 349.50 +2.70 346.80 2290 ---- ---- ---- ---- 357.80 +2.60 355.20 2300 ---- ---- ---- ---- 366.30 +2.70 363.60 2310 ---- ---- ---- ---- 374.80 +2.70 372.10 2320 ---- ---- ---- ---- 383.30 +2.70 380.60 2325 ---- ---- ---- ---- 387.60 +2.80 384.80 2330 ---- ---- ---- ---- 391.90 +2.80 389.10 2340 ---- ---- ---- ---- 400.50 +2.80 397.70 2350 ---- ---- ---- ---- 409.20 +2.80 406.40 2360 ---- ---- ---- ---- 417.90 +2.80 415.10 2375 ---- ---- ---- ---- 431.00 +2.80 428.20 2400 ---- ---- ---- ---- 453.10 +2.90 450.20 2425 ---- ---- ---- ---- 475.40 +2.90 472.50 2450 ---- ---- ---- ---- 498.00 +3.10 494.90 2475 ---- ---- ---- ---- 520.70 +3.10 517.60 2500 ---- ---- ---- ---- 543.60 +3.20 540.40 2525 ---- ---- ---- ---- 566.60 +3.20 563.40 2550 ---- ---- ---- ---- 589.80 +3.20 586.60 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 3.30 UNCH 3.30 1275 ---- ---- ---- ---- 3.90 UNCH 3.90 1300 ---- ---- ---- ---- 4.60 +.10 4.50 1325 ---- ---- ---- ---- 5.30 UNCH 5.30 1350 ---- ---- ---- ---- 6.20 +.10 6.10 1375 ---- ---- ---- ---- 7.20 +.10 7.10 1400 ---- ---- ---- ---- 8.30 +.20 8.10 1425 ---- ---- ---- ---- 9.50 +.10 9.40 1450 ---- ---- ---- ---- 10.90 +.20 10.70 1460 ---- ---- ---- ---- 11.50 +.20 11.30 1470 ---- ---- ---- ---- 12.10 +.10 12.00 1475 ---- ---- ---- ---- 12.50 +.20 12.30 1480 ---- ---- ---- ---- 12.80 +.20 12.60 1490 ---- ---- ---- ---- 13.50 +.20 13.30 1500 ---- ---- ---- ---- 14.20 +.20 14.00 1510 ---- ---- ---- ---- 15.00 +.20 14.80 1520 ---- ---- ---- ---- 15.80 +.30 15.50 1525 ---- ---- ---- ---- 16.20 +.30 15.90 1530 ---- ---- ---- ---- 16.60 +.20 16.40 1540 ---- ---- ---- ---- 17.50 +.30 17.20 1545 ---- ---- ---- ---- 17.90 +.30 17.60 1550 ---- ---- ---- ---- 18.40 +.30 18.10 1555 ---- ---- ---- ---- 18.80 +.20 18.60 1560 ---- ---- ---- ---- 19.30 +.30 19.00 1565 ---- ---- ---- ---- 19.80 +.30 19.50 1570 ---- ---- ---- ---- 20.30 +.30 20.00 1575 ---- ---- ---- ---- 20.80 +.30 20.50 1580 ---- ---- ---- ---- 21.30 +.30 21.00 1585 ---- ---- ---- ---- 21.90 +.40 21.50 1590 ---- ---- ---- ---- 22.40 +.30 22.10 1595 ---- ---- ---- ---- 23.00 +.40 22.60 1600 ---- ---- ---- ---- 23.50 +.30 23.20 1605 ---- ---- ---- ---- 24.10 +.40 23.70 1610 ---- ---- ---- ---- 24.70 +.40 24.30 1615 ---- ---- ---- ---- 25.30 +.40 24.90 1620 ---- ---- ---- ---- 25.90 +.40 25.50 1625 ---- ---- ---- ---- 26.50 +.40 26.10 1630 ---- ---- ---- ---- 27.20 +.40 26.80 1635 ---- ---- ---- ---- 27.80 +.40 27.40 1640 ---- ---- ---- ---- 28.50 +.40 28.10 1645 ---- ---- ---- ---- 29.20 +.50 28.70 1650 ---- ---- ---- ---- 29.90 +.50 29.40 1655 ---- ---- ---- ---- 30.60 +.50 30.10 1660 ---- ---- ---- ---- 31.30 +.50 30.80 1665 ---- ---- ---- ---- 32.10 +.50 31.60 1670 ---- ---- ---- ---- 32.80 +.50 32.30 1675 ---- ---- ---- ---- 33.60 +.50 33.10 1680 ---- ---- ---- ---- 34.40 +.50 33.90 1685 ---- ---- ---- ---- 35.20 +.50 34.70 1690 ---- ---- ---- ---- 36.00 +.50 35.50 1695 ---- ---- ---- ---- 36.90 +.60 36.30 1700 ---- ---- ---- ---- 37.70 +.50 37.20 1705 ---- ---- ---- ---- 38.60 +.60 38.00 1710 ---- ---- ---- ---- 39.50 +.60 38.90 1715 ---- ---- ---- ---- 40.40 +.60 39.80 1720 ---- ---- ---- ---- 41.40 +.60 40.80 1725 ---- ---- ---- ---- 42.30 +.60 41.70 1730 ---- ---- ---- ---- 43.30 +.60 42.70 1735 ---- ---- ---- ---- 44.30 +.60 43.70 1740 ---- ---- ---- ---- 45.40 +.70 44.70 1745 ---- ---- ---- ---- 46.40 +.70 45.70 1750 ---- ---- ---- ---- 47.50 +.70 46.80 1755 ---- ---- ---- ---- 48.60 +.70 47.90 1760 ---- ---- ---- ---- 49.70 +.70 49.00 1765 ---- ---- ---- ---- 50.90 +.80 50.10 1770 ---- ---- ---- ---- 52.00 +.70 51.30 1775 ---- ---- ---- ---- 53.20 +.70 52.50 1780 ---- ---- ---- ---- 54.50 +.80 53.70 1785 ---- ---- ---- ---- 55.70 +.80 54.90 1790 ---- ---- ---- ---- 57.00 +.80 56.20 1795 ---- ---- ---- ---- 58.30 +.80 57.50 1800 ---- ---- ---- ---- 59.70 +.90 58.80 1805 ---- ---- ---- ---- 61.00 +.80 60.20 1810 ---- ---- ---- ---- 62.40 +.90 61.50 1815 ---- ---- ---- ---- 63.90 +.90 63.00 1820 ---- ---- ---- ---- 65.30 +.90 64.40 1825 ---- ---- ---- ---- 66.80 +.90 65.90 1830 ---- ---- ---- ---- 68.30 +.90 67.40 1835 ---- ---- ---- ---- 69.90 +1.00 68.90 1840 ---- ---- ---- ---- 71.50 +1.00 70.50 1845 ---- ---- ---- ---- 73.10 +1.00 72.10 1850 ---- ---- ---- ---- 74.80 +1.00 73.80 1855 ---- ---- ---- ---- 76.50 +1.10 75.40 1860 ---- ---- ---- ---- 78.20 +1.10 77.10 1865 ---- ---- ---- ---- 80.00 +1.10 78.90 1870 ---- ---- ---- ---- 81.80 +1.10 80.70 1875 ---- ---- ---- ---- 83.60 +1.10 82.50 1880 ---- ---- ---- ---- 85.50 +1.20 84.30 1885 ---- ---- ---- ---- 87.40 +1.20 86.20 1890 ---- ---- ---- ---- 89.30 +1.20 88.10 1895 ---- ---- ---- ---- 91.30 +1.20 90.10 1900 ---- ---- ---- ---- 93.30 +1.20 92.10 1905 ---- ---- ---- ---- 95.40 +1.30 94.10 1910 ---- ---- ---- ---- 97.50 +1.30 96.20 1915 ---- ---- ---- ---- 99.60 +1.30 98.30 1920 ---- ---- ---- ---- 101.70 +1.30 100.40 1925 ---- ---- ---- ---- 103.90 +1.30 102.60 1930 ---- ---- ---- ---- 106.20 +1.40 104.80 1935 ---- ---- ---- ---- 108.50 +1.40 107.10 1940 ---- ---- ---- ---- 110.80 +1.40 109.40 1945 ---- ---- ---- ---- 113.10 +1.40 111.70 1950 ---- ---- ---- ---- 115.50 +1.40 114.10 1955 ---- ---- ---- ---- 117.90 +1.40 116.50 1960 ---- ---- ---- ---- 120.40 +1.50 118.90 1965 ---- ---- ---- ---- 122.90 +1.50 121.40 1970 ---- ---- ---- ---- 125.40 +1.50 123.90 1975 ---- ---- ---- ---- 128.00 +1.60 126.40 1980 ---- ---- ---- ---- 130.60 +1.60 129.00 1985 ---- ---- ---- ---- 133.20 +1.60 131.60 1990 ---- ---- ---- ---- 135.90 +1.60 134.30 1995 ---- ---- ---- ---- 138.60 +1.60 137.00 2000 ---- ---- ---- ---- 141.40 +1.70 139.70 2005 ---- ---- ---- ---- 144.20 +1.70 142.50 2010 ---- ---- ---- ---- 147.00 +1.70 145.30 2015 ---- ---- ---- ---- 149.80 +1.70 148.10 2020 ---- ---- ---- ---- 152.70 +1.70 151.00 2025 ---- ---- ---- ---- 155.60 +1.70 153.90 2030 ---- ---- ---- ---- 158.60 +1.80 156.80 2035 ---- ---- ---- ---- 161.60 +1.80 159.80 2040 ---- ---- ---- ---- 164.60 +1.80 162.80 2045 ---- ---- ---- ---- 167.70 +1.90 165.80 2050 ---- ---- ---- ---- 170.80 +1.90 168.90 2055 ---- ---- ---- ---- 173.90 +1.90 172.00 2060 ---- ---- ---- ---- 177.00 +1.80 175.20 2065 ---- ---- ---- ---- 180.20 +1.90 178.30 2070 ---- ---- ---- ---- 183.50 +2.00 181.50 2075 ---- ---- ---- ---- 186.70 +1.90 184.80 2080 ---- ---- ---- ---- 190.00 +2.00 188.00 2085 ---- ---- ---- ---- 193.30 +2.00 191.30 2090 ---- ---- ---- ---- 196.60 +2.00 194.60 2095 ---- ---- ---- ---- 200.00 +2.00 198.00 2100 ---- ---- ---- ---- 203.40 +2.00 201.40 2105 ---- ---- ---- ---- 206.80 +2.00 204.80 2110 ---- ---- ---- ---- 210.30 +2.10 208.20 2115 ---- ---- ---- ---- 213.80 +2.10 211.70 2120 ---- ---- ---- ---- 217.30 +2.20 215.10 2125 ---- ---- ---- ---- 220.80 +2.10 218.70 2130 ---- ---- ---- ---- 224.30 +2.10 222.20 2135 ---- ---- ---- ---- 227.90 +2.10 225.80 2140 ---- ---- ---- ---- 231.50 +2.20 229.30 2145 ---- ---- ---- ---- 235.20 +2.20 233.00 2150 ---- ---- ---- ---- 238.80 +2.20 236.60 2155 ---- ---- ---- ---- 242.50 +2.20 240.30 2160 ---- ---- ---- ---- 246.20 +2.30 243.90 2165 ---- ---- ---- ---- 249.90 +2.30 247.60 2170 ---- ---- ---- ---- 253.70 +2.30 251.40 2175 ---- ---- ---- ---- 257.40 +2.30 255.10 2180 ---- ---- ---- ---- 261.20 +2.30 258.90 2185 ---- ---- ---- ---- 265.00 +2.30 262.70 2190 ---- ---- ---- ---- 268.80 +2.30 266.50 2195 ---- ---- ---- ---- 272.70 +2.40 270.30 2200 ---- ---- ---- ---- 276.60 +2.40 274.20 2205 ---- ---- ---- ---- 280.40 +2.40 278.00 2210 ---- ---- ---- ---- 284.30 +2.40 281.90 2215 ---- ---- ---- ---- 288.30 +2.50 285.80 2220 ---- ---- ---- ---- 292.20 +2.40 289.80 2225 ---- ---- ---- ---- 296.20 +2.50 293.70 2230 ---- ---- ---- ---- 300.10 +2.40 297.70 2235 ---- ---- ---- ---- 304.10 +2.50 301.60 2240 ---- ---- ---- ---- 308.10 +2.50 305.60 2245 ---- ---- ---- ---- 312.20 +2.60 309.60 2250 ---- ---- ---- ---- 316.20 +2.50 313.70 2255 ---- ---- ---- ---- 320.20 +2.50 317.70 2260 ---- ---- ---- ---- 324.30 +2.60 321.70 2265 ---- ---- ---- ---- 328.40 +2.60 325.80 2270 ---- ---- ---- ---- 332.50 +2.60 329.90 2275 ---- ---- ---- ---- 336.60 +2.60 334.00 2280 ---- ---- ---- ---- 340.70 +2.60 338.10 2290 ---- ---- ---- ---- 349.00 +2.60 346.40 2300 ---- ---- ---- ---- 357.30 +2.60 354.70 2310 ---- ---- ---- ---- 365.70 +2.70 363.00 2320 ---- ---- ---- ---- 374.20 +2.70 371.50 2325 ---- ---- ---- ---- 378.40 +2.70 375.70 2330 ---- ---- ---- ---- 382.60 +2.70 379.90 2340 ---- ---- ---- ---- 391.20 +2.80 388.40 2350 ---- ---- ---- ---- 399.70 +2.70 397.00 2360 ---- ---- ---- ---- 408.40 +2.80 405.60 2370 ---- ---- ---- ---- 417.00 +2.80 414.20 2375 ---- ---- ---- ---- 421.40 +2.90 418.50 2400 ---- ---- ---- ---- 443.20 +2.90 440.30 2425 ---- ---- ---- ---- 465.30 +3.00 462.30 2450 ---- ---- ---- ---- 487.60 +3.00 484.60 2475 ---- ---- ---- ---- 510.00 +3.00 507.00 2500 ---- ---- ---- ---- 532.70 +3.10 529.60 2525 ---- ---- ---- ---- 555.50 +3.10 552.40 2550 ---- ---- ---- ---- 578.50 +3.10 575.40 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .70 UNCH .70 1025 ---- ---- ---- ---- .80 UNCH .80 1050 ---- ---- ---- ---- 1.00 UNCH 1.00 1075 ---- ---- ---- ---- 1.20 UNCH 1.20 1090 ---- ---- ---- ---- 1.40 UNCH 1.40 1100 ---- ---- ---- ---- 1.50 UNCH 1.50 1110 ---- ---- ---- ---- 1.60 UNCH 1.60 1120 ---- ---- ---- ---- 1.70 UNCH 1.70 1125 ---- ---- ---- ---- 1.80 UNCH 1.80 1130 ---- ---- ---- ---- 1.80 UNCH 1.80 1140 ---- ---- ---- ---- 2.00 +.10 1.90 1150 ---- ---- ---- ---- 2.10 UNCH 2.10 1160 ---- ---- ---- ---- 2.30 +.10 2.20 1170 ---- ---- ---- ---- 2.40 UNCH 2.40 1175 ---- ---- ---- ---- 2.50 UNCH 2.50 1180 ---- ---- ---- ---- 2.60 UNCH 2.60 1190 ---- ---- ---- ---- 2.80 +.10 2.70 1195 ---- ---- ---- ---- 2.90 +.10 2.80 1200 ---- ---- ---- ---- 3.00 +.10 2.90 1205 ---- ---- ---- ---- 3.10 +.10 3.00 1210 ---- ---- ---- ---- 3.20 +.10 3.10 1215 ---- ---- ---- ---- 3.30 +.10 3.20 1220 ---- ---- ---- ---- 3.40 +.10 3.30 1225 ---- ---- ---- ---- 3.50 +.10 3.40 1230 ---- ---- ---- ---- 3.60 +.10 3.50 1235 ---- ---- ---- ---- 3.70 UNCH 3.70 1240 ---- ---- ---- ---- 3.80 UNCH 3.80 1245 ---- ---- ---- ---- 4.00 +.10 3.90 1250 ---- ---- ---- ---- 4.10 +.10 4.00 1255 ---- ---- ---- ---- 4.20 UNCH 4.20 1260 ---- ---- ---- ---- 4.30 UNCH 4.30 1265 ---- ---- ---- ---- 4.50 +.10 4.40 1270 ---- ---- ---- ---- 4.60 UNCH 4.60 1275 ---- ---- ---- ---- 4.80 +.10 4.70 1280 ---- ---- ---- ---- 4.90 +.10 4.80 1285 ---- ---- ---- ---- 5.10 +.10 5.00 1290 ---- ---- ---- ---- 5.20 +.10 5.10 1295 ---- ---- ---- ---- 5.40 +.10 5.30 1300 ---- ---- ---- ---- 5.50 UNCH 5.50 1305 ---- ---- ---- ---- 5.70 +.10 5.60 1310 ---- ---- ---- ---- 5.90 +.10 5.80 1315 ---- ---- ---- ---- 6.10 +.10 6.00 1320 ---- ---- ---- ---- 6.20 +.10 6.10 1325 ---- ---- ---- ---- 6.40 +.10 6.30 1330 ---- ---- ---- ---- 6.60 +.10 6.50 1335 ---- ---- ---- ---- 6.80 +.10 6.70 1340 ---- ---- ---- ---- 7.00 +.10 6.90 1345 ---- ---- ---- ---- 7.20 +.10 7.10 1350 ---- ---- ---- ---- 7.40 +.10 7.30 1355 ---- ---- ---- ---- 7.60 +.10 7.50 1360 ---- ---- ---- ---- 7.80 +.10 7.70 1365 ---- ---- ---- ---- 8.10 +.20 7.90 1370 ---- ---- ---- ---- 8.30 +.10 8.20 1375 ---- ---- ---- ---- 8.50 +.10 8.40 1380 ---- ---- ---- ---- 8.80 +.20 8.60 1385 ---- ---- ---- ---- 9.00 +.10 8.90 1390 ---- ---- ---- ---- 9.30 +.20 9.10 1395 ---- ---- ---- ---- 9.50 +.10 9.40 1400 ---- ---- ---- ---- 9.80 +.20 9.60 1405 ---- ---- ---- ---- 10.00 +.10 9.90 1410 ---- ---- ---- ---- 10.30 +.10 10.20 1415 ---- ---- ---- ---- 10.60 +.20 10.40 1420 ---- ---- ---- ---- 10.90 +.20 10.70 1425 ---- ---- ---- ---- 11.20 +.20 11.00 1430 ---- ---- ---- ---- 11.50 +.20 11.30 1435 ---- ---- ---- ---- 11.80 +.20 11.60 1440 ---- ---- ---- ---- 12.10 +.20 11.90 1445 ---- ---- ---- ---- 12.40 +.20 12.20 1450 ---- ---- ---- ---- 12.70 +.10 12.60 1455 ---- ---- ---- ---- 13.10 +.20 12.90 1460 ---- ---- ---- ---- 13.40 +.20 13.20 1465 ---- ---- ---- ---- 13.80 +.20 13.60 1470 ---- ---- ---- ---- 14.10 +.20 13.90 1475 ---- ---- ---- ---- 14.50 +.20 14.30 1480 ---- ---- ---- ---- 14.90 +.30 14.60 1485 ---- ---- ---- ---- 15.20 +.20 15.00 1490 ---- ---- ---- ---- 15.60 +.20 15.40 1495 ---- ---- ---- ---- 16.00 +.20 15.80 1500 ---- ---- ---- ---- 16.40 +.20 16.20 1505 ---- ---- ---- ---- 16.80 +.20 16.60 1510 ---- ---- ---- ---- 17.20 +.20 17.00 1515 ---- ---- ---- ---- 17.70 +.30 17.40 1520 ---- ---- ---- ---- 18.10 +.20 17.90 1525 ---- ---- ---- ---- 18.60 +.30 18.30 1530 ---- ---- ---- ---- 19.00 +.30 18.70 1535 ---- ---- ---- ---- 19.50 +.30 19.20 1540 ---- ---- ---- ---- 19.90 +.20 19.70 1545 ---- ---- ---- ---- 20.40 +.30 20.10 1550 ---- ---- ---- ---- 20.90 +.30 20.60 1555 ---- ---- ---- ---- 21.40 +.30 21.10 1560 ---- ---- ---- ---- 21.90 +.30 21.60 1565 ---- ---- ---- ---- 22.40 +.30 22.10 1570 ---- ---- ---- ---- 23.00 +.40 22.60 1575 ---- ---- ---- ---- 23.50 +.30 23.20 1580 ---- ---- ---- ---- 24.10 +.40 23.70 1585 ---- ---- ---- ---- 24.60 +.30 24.30 1590 ---- ---- ---- ---- 25.20 +.40 24.80 1595 ---- ---- ---- ---- 25.80 +.40 25.40 1600 ---- ---- ---- ---- 26.40 +.40 26.00 1605 ---- ---- ---- ---- 27.00 +.40 26.60 1610 ---- ---- ---- ---- 27.60 +.40 27.20 1615 ---- ---- ---- ---- 28.20 +.40 27.80 1620 ---- ---- ---- ---- 28.90 +.50 28.40 1625 ---- ---- ---- ---- 29.50 +.40 29.10 1630 ---- ---- ---- ---- 30.20 +.50 29.70 1635 ---- ---- ---- ---- 30.80 +.40 30.40 1640 ---- ---- ---- ---- 31.50 +.40 31.10 1645 ---- ---- ---- ---- 32.20 +.40 31.80 1650 ---- ---- ---- ---- 32.90 +.40 32.50 1655 ---- ---- ---- ---- 33.70 +.50 33.20 1660 ---- ---- ---- ---- 34.40 +.50 33.90 1665 ---- ---- ---- ---- 35.20 +.50 34.70 1670 ---- ---- ---- ---- 35.90 +.50 35.40 1675 ---- ---- ---- ---- 36.70 +.50 36.20 1680 ---- ---- ---- ---- 37.50 +.50 37.00 1685 ---- ---- ---- ---- 38.30 +.50 37.80 1690 ---- ---- ---- ---- 39.20 +.60 38.60 1695 ---- ---- ---- ---- 40.00 +.60 39.40 1700 ---- ---- ---- ---- 40.90 +.60 40.30 1705 ---- ---- ---- ---- 41.80 +.60 41.20 1710 ---- ---- ---- ---- 42.70 +.60 42.10 1715 ---- ---- ---- ---- 43.60 +.60 43.00 1720 ---- ---- ---- ---- 44.50 +.60 43.90 1725 ---- ---- ---- ---- 45.50 +.60 44.90 1730 ---- ---- ---- ---- 46.50 +.70 45.80 1735 ---- ---- ---- ---- 47.50 +.70 46.80 1740 ---- ---- ---- ---- 48.50 +.70 47.80 1745 ---- ---- ---- ---- 49.60 +.70 48.90 1750 ---- ---- ---- ---- 50.60 +.70 49.90 1755 ---- ---- ---- ---- 51.70 +.70 51.00 1760 ---- ---- ---- ---- 52.90 +.80 52.10 1765 ---- ---- ---- ---- 54.00 +.70 53.30 1770 ---- ---- ---- ---- 55.20 +.80 54.40 1775 ---- ---- ---- ---- 56.40 +.80 55.60 1780 ---- ---- ---- ---- 57.60 +.80 56.80 1785 ---- ---- ---- ---- 58.90 +.80 58.10 1790 ---- ---- ---- ---- 60.20 +.90 59.30 1795 ---- ---- ---- ---- 61.50 +.90 60.60 1800 ---- ---- ---- ---- 62.80 +.80 62.00 1805 ---- ---- ---- ---- 64.20 +.90 63.30 1810 ---- ---- ---- ---- 65.60 +.90 64.70 1815 ---- ---- ---- ---- 67.10 +.90 66.20 1820 ---- ---- ---- ---- 68.50 +.90 67.60 1825 ---- ---- ---- ---- 70.10 +1.00 69.10 1830 ---- ---- ---- ---- 71.60 +1.00 70.60 1835 ---- ---- ---- ---- 73.20 +1.00 72.20 1840 ---- ---- ---- ---- 74.80 +1.00 73.80 1845 ---- ---- ---- ---- 76.40 +1.00 75.40 1850 ---- ---- ---- ---- 78.10 +1.00 77.10 1855 ---- ---- ---- ---- 79.90 +1.10 78.80 1860 ---- ---- ---- ---- 81.60 +1.10 80.50 1865 ---- ---- ---- ---- 83.40 +1.10 82.30 1870 ---- ---- ---- ---- 85.20 +1.10 84.10 1875 ---- ---- ---- ---- 87.10 +1.10 86.00 1880 ---- ---- ---- ---- 89.00 +1.10 87.90 75 1885 ---- ---- ---- ---- 91.00 +1.20 89.80 1890 ---- ---- ---- ---- 92.90 +1.20 91.70 1895 ---- ---- ---- ---- 95.00 +1.30 93.70 1900 ---- ---- ---- ---- 97.00 +1.20 95.80 1905 ---- ---- ---- ---- 99.10 +1.30 97.80 1910 ---- ---- ---- ---- 101.20 +1.20 100.00 1915 ---- ---- ---- ---- 103.40 +1.30 102.10 1920 ---- ---- ---- ---- 105.60 +1.30 104.30 1925 ---- ---- ---- ---- 107.80 +1.30 106.50 1930 ---- ---- ---- ---- 110.10 +1.40 108.70 1935 ---- ---- ---- ---- 112.40 +1.40 111.00 1940 ---- ---- ---- ---- 114.70 +1.30 113.40 1945 ---- ---- ---- ---- 117.10 +1.40 115.70 1950 ---- ---- ---- ---- 119.50 +1.40 118.10 1955 ---- ---- ---- ---- 122.00 +1.50 120.50 1960 ---- ---- ---- ---- 124.50 +1.50 123.00 1965 ---- ---- ---- ---- 127.00 +1.50 125.50 1970 ---- ---- ---- ---- 129.60 +1.50 128.10 100 1975 ---- ---- ---- ---- 132.20 +1.60 130.60 1980 ---- ---- ---- ---- 134.80 +1.60 133.20 1985 ---- ---- ---- ---- 137.50 +1.60 135.90 1990 ---- ---- ---- ---- 140.20 +1.60 138.60 1995 ---- ---- ---- ---- 142.90 +1.60 141.30 2000 ---- ---- ---- ---- 145.70 +1.70 144.00 130 2005 ---- ---- ---- ---- 148.50 +1.70 146.80 2010 ---- ---- ---- ---- 151.30 +1.70 149.60 2015 ---- ---- ---- ---- 154.20 +1.70 152.50 2020 ---- ---- ---- ---- 157.10 +1.70 155.40 2025 ---- ---- ---- ---- 160.00 +1.70 158.30 2030 ---- ---- ---- ---- 163.00 +1.80 161.20 2035 ---- ---- ---- ---- 166.00 +1.80 164.20 2040 ---- ---- ---- ---- 169.00 +1.80 167.20 50 2045 ---- ---- ---- ---- 172.10 +1.80 170.30 2050 ---- ---- ---- ---- 175.20 +1.90 173.30 2055 ---- ---- ---- ---- 178.30 +1.80 176.50 2060 ---- ---- ---- ---- 181.50 +1.90 179.60 2065 ---- ---- ---- ---- 184.70 +1.90 182.80 2070 ---- ---- ---- ---- 187.90 +1.90 186.00 2075 ---- ---- ---- ---- 191.10 +1.90 189.20 2080 ---- ---- ---- ---- 194.40 +1.90 192.50 2085 ---- ---- ---- ---- 197.70 +2.00 195.70 2090 ---- ---- ---- ---- 201.00 +1.90 199.10 2095 ---- ---- ---- ---- 204.40 +2.00 202.40 2100 ---- ---- ---- ---- 207.80 +2.00 205.80 2105 ---- ---- ---- ---- 211.20 +2.00 209.20 2110 ---- ---- ---- ---- 214.60 +2.00 212.60 2115 ---- ---- ---- ---- 218.10 +2.10 216.00 2120 ---- ---- ---- ---- 221.60 +2.10 219.50 2125 ---- ---- ---- ---- 225.10 +2.10 223.00 2130 ---- ---- ---- ---- 228.70 +2.20 226.50 2135 ---- ---- ---- ---- 232.20 +2.10 230.10 2140 ---- ---- ---- ---- 235.80 +2.10 233.70 2145 ---- ---- ---- ---- 239.40 +2.10 237.30 2150 ---- ---- ---- ---- 243.10 +2.20 240.90 2155 ---- ---- ---- ---- 246.80 +2.30 244.50 2160 ---- ---- ---- ---- 250.40 +2.20 248.20 2165 ---- ---- ---- ---- 254.10 +2.20 251.90 2170 ---- ---- ---- ---- 257.90 +2.30 255.60 2175 ---- ---- ---- ---- 261.60 +2.20 259.40 2180 ---- ---- ---- ---- 265.40 +2.30 263.10 2185 ---- ---- ---- ---- 269.20 +2.30 266.90 2190 ---- ---- ---- ---- 273.00 +2.30 270.70 2195 ---- ---- ---- ---- 276.80 +2.30 274.50 2200 ---- ---- ---- ---- 280.70 +2.40 278.30 2205 ---- ---- ---- ---- 284.60 +2.40 282.20 2210 ---- ---- ---- ---- 288.50 +2.40 286.10 2215 ---- ---- ---- ---- 292.40 +2.40 290.00 2220 ---- ---- ---- ---- 296.30 +2.40 293.90 2225 ---- ---- ---- ---- 300.20 +2.40 297.80 2230 ---- ---- ---- ---- 304.20 +2.40 301.80 2235 ---- ---- ---- ---- 308.20 +2.50 305.70 2240 ---- ---- ---- ---- 312.20 +2.50 309.70 2245 ---- ---- ---- ---- 316.20 +2.50 313.70 2250 ---- ---- ---- ---- 320.20 +2.50 317.70 2255 ---- ---- ---- ---- 324.20 +2.50 321.70 2260 ---- ---- ---- ---- 328.30 +2.50 325.80 2265 ---- ---- ---- ---- 332.40 +2.60 329.80 2270 ---- ---- ---- ---- 336.50 +2.60 333.90 2275 ---- ---- ---- ---- 340.60 +2.60 338.00 2280 ---- ---- ---- ---- 344.70 +2.60 342.10 2285 ---- ---- ---- ---- 348.80 +2.60 346.20 2290 ---- ---- ---- ---- 352.90 +2.50 350.40 2295 ---- ---- ---- ---- 357.10 +2.60 354.50 2300 ---- ---- ---- ---- 361.30 +2.70 358.60 2305 ---- ---- ---- ---- 365.40 +2.60 362.80 2310 ---- ---- ---- ---- 369.60 +2.60 367.00 2315 ---- ---- ---- ---- 373.80 +2.60 371.20 2320 ---- ---- ---- ---- 378.10 +2.70 375.40 2325 ---- ---- ---- ---- 382.30 +2.70 379.60 2330 ---- ---- ---- ---- 386.50 +2.70 383.80 2335 ---- ---- ---- ---- 390.80 +2.70 388.10 2340 ---- ---- ---- ---- 395.00 +2.70 392.30 2345 ---- ---- ---- ---- 399.30 +2.70 396.60 2350 ---- ---- ---- ---- 403.60 +2.70 400.90 2355 ---- ---- ---- ---- 407.90 +2.80 405.10 2360 ---- ---- ---- ---- 412.20 +2.80 409.40 2370 ---- ---- ---- ---- 420.80 +2.80 418.00 2375 ---- ---- ---- ---- 425.10 +2.70 422.40 2380 ---- ---- ---- ---- 429.50 +2.80 426.70 2390 ---- ---- ---- ---- 438.20 +2.80 435.40 2400 ---- ---- ---- ---- 446.90 +2.80 444.10 2410 ---- ---- ---- ---- 455.70 +2.80 452.90 2420 ---- ---- ---- ---- 464.50 +2.80 461.70 2425 ---- ---- ---- ---- 469.00 +2.90 466.10 2430 ---- ---- ---- ---- 473.40 +2.90 470.50 2440 ---- ---- ---- ---- 482.30 +2.90 479.40 2450 ---- ---- ---- ---- 491.20 +2.90 488.30 2460 ---- ---- ---- ---- 500.10 +2.90 497.20 2475 ---- ---- ---- ---- 513.60 +3.00 510.60 2500 ---- ---- ---- ---- 536.20 +3.00 533.20 2525 ---- ---- ---- ---- 558.90 +3.00 555.90 2550 ---- ---- ---- ---- 581.80 +3.10 578.70 2575 ---- ---- ---- ---- 604.90 +3.10 601.80 2600 ---- ---- ---- ---- 628.10 +3.20 624.90 2625 ---- ---- ---- ---- 651.40 +3.20 648.20 2650 ---- ---- ---- ---- 674.80 +3.20 671.60 900 ---- ---- ---- ---- .30 UNCH .30 925 ---- ---- ---- ---- .40 UNCH .40 950 ---- ---- ---- ---- .50 +.10 .40 975 ---- ---- ---- ---- .60 UNCH .60 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 5.10 UNCH 5.10 1300 ---- ---- ---- ---- 6.00 +.10 5.90 1325 ---- ---- ---- ---- 6.90 +.10 6.80 1350 ---- ---- ---- ---- 7.90 +.10 7.80 1375 ---- ---- ---- ---- 9.10 +.20 8.90 1400 ---- ---- ---- ---- 10.30 +.10 10.20 1425 ---- ---- ---- ---- 11.80 +.20 11.60 1450 ---- ---- ---- ---- 13.40 +.20 13.20 1470 ---- ---- ---- ---- 14.80 +.20 14.60 1475 ---- ---- ---- ---- 15.20 +.20 15.00 1480 ---- ---- ---- ---- 15.60 +.30 15.30 1490 ---- ---- ---- ---- 16.30 +.20 16.10 1500 ---- ---- ---- ---- 17.20 +.30 16.90 1510 ---- ---- ---- ---- 18.00 +.20 17.80 1520 ---- ---- ---- ---- 18.90 +.30 18.60 1525 ---- ---- ---- ---- 19.30 +.20 19.10 1530 ---- ---- ---- ---- 19.80 +.30 19.50 1540 ---- ---- ---- ---- 20.80 +.30 20.50 1550 ---- ---- ---- ---- 21.80 +.30 21.50 1560 ---- ---- ---- ---- 22.80 +.30 22.50 1565 ---- ---- ---- ---- 23.30 +.30 23.00 1570 ---- ---- ---- ---- 23.90 +.40 23.50 1575 ---- ---- ---- ---- 24.40 +.30 24.10 1580 ---- ---- ---- ---- 25.00 +.40 24.60 1585 ---- ---- ---- ---- 25.50 +.30 25.20 1590 ---- ---- ---- ---- 26.10 +.30 25.80 1595 ---- ---- ---- ---- 26.70 +.40 26.30 1600 ---- ---- ---- ---- 27.30 +.40 26.90 1605 ---- ---- ---- ---- 27.90 +.40 27.50 1610 ---- ---- ---- ---- 28.50 +.30 28.20 1615 ---- ---- ---- ---- 29.20 +.40 28.80 1620 ---- ---- ---- ---- 29.80 +.40 29.40 1625 ---- ---- ---- ---- 30.50 +.40 30.10 1630 ---- ---- ---- ---- 31.20 +.50 30.70 1635 ---- ---- ---- ---- 31.80 +.40 31.40 1640 ---- ---- ---- ---- 32.50 +.40 32.10 1645 ---- ---- ---- ---- 33.20 +.40 32.80 1650 ---- ---- ---- ---- 33.90 +.40 33.50 1655 ---- ---- ---- ---- 34.70 +.50 34.20 1660 ---- ---- ---- ---- 35.40 +.50 34.90 1665 ---- ---- ---- ---- 36.20 +.50 35.70 1670 ---- ---- ---- ---- 36.90 +.50 36.40 1675 ---- ---- ---- ---- 37.70 +.50 37.20 1680 ---- ---- ---- ---- 38.50 +.50 38.00 1685 ---- ---- ---- ---- 39.30 +.50 38.80 1690 ---- ---- ---- ---- 40.20 +.60 39.60 1695 ---- ---- ---- ---- 41.00 +.60 40.40 1700 ---- ---- ---- ---- 41.90 +.60 41.30 1705 ---- ---- ---- ---- 42.70 +.50 42.20 1710 ---- ---- ---- ---- 43.60 +.60 43.00 1715 ---- ---- ---- ---- 44.60 +.70 43.90 1720 ---- ---- ---- ---- 45.50 +.60 44.90 1725 ---- ---- ---- ---- 46.40 +.60 45.80 1730 ---- ---- ---- ---- 47.40 +.60 46.80 1735 ---- ---- ---- ---- 48.40 +.70 47.70 1740 ---- ---- ---- ---- 49.40 +.70 48.70 1745 ---- ---- ---- ---- 50.40 +.70 49.70 1750 ---- ---- ---- ---- 51.50 +.70 50.80 1755 ---- ---- ---- ---- 52.60 +.80 51.80 1760 ---- ---- ---- ---- 53.60 +.70 52.90 1765 ---- ---- ---- ---- 54.80 +.80 54.00 1770 ---- ---- ---- ---- 55.90 +.70 55.20 1775 ---- ---- ---- ---- 57.10 +.80 56.30 1780 ---- ---- ---- ---- 58.30 +.80 57.50 1785 ---- ---- ---- ---- 59.50 +.80 58.70 1790 ---- ---- ---- ---- 60.70 +.80 59.90 1795 ---- ---- ---- ---- 62.00 +.80 61.20 1800 ---- ---- ---- ---- 63.30 +.80 62.50 1805 ---- ---- ---- ---- 64.70 +.90 63.80 1810 ---- ---- ---- ---- 66.00 +.90 65.10 1815 ---- ---- ---- ---- 67.40 +.90 66.50 1820 ---- ---- ---- ---- 68.80 +.90 67.90 1825 ---- ---- ---- ---- 70.30 +.90 69.40 1830 ---- ---- ---- ---- 71.80 +1.00 70.80 1835 ---- ---- ---- ---- 73.30 +1.00 72.30 1840 ---- ---- ---- ---- 74.80 +.90 73.90 1845 ---- ---- ---- ---- 76.40 +1.00 75.40 1850 ---- ---- ---- ---- 78.00 +1.00 77.00 1855 ---- ---- ---- ---- 79.70 +1.00 78.70 1860 ---- ---- ---- ---- 81.40 +1.10 80.30 1865 ---- ---- ---- ---- 83.10 +1.10 82.00 1870 ---- ---- ---- ---- 84.90 +1.10 83.80 1875 ---- ---- ---- ---- 86.60 +1.00 85.60 1880 ---- ---- ---- ---- 88.50 +1.10 87.40 1885 ---- ---- ---- ---- 90.30 +1.10 89.20 1890 ---- ---- ---- ---- 92.20 +1.10 91.10 1895 ---- ---- ---- ---- 94.20 +1.20 93.00 1900 ---- ---- ---- ---- 96.10 +1.10 95.00 1905 ---- ---- ---- ---- 98.20 +1.20 97.00 1910 ---- ---- ---- ---- 100.20 +1.20 99.00 1915 ---- ---- ---- ---- 102.30 +1.30 101.00 1920 ---- ---- ---- ---- 104.40 +1.30 103.10 1925 ---- ---- ---- ---- 106.50 +1.20 105.30 1930 ---- ---- ---- ---- 108.70 +1.30 107.40 1935 ---- ---- ---- ---- 111.00 +1.40 109.60 1940 ---- ---- ---- ---- 113.20 +1.30 111.90 1945 ---- ---- ---- ---- 115.50 +1.30 114.20 1950 ---- ---- ---- ---- 117.80 +1.30 116.50 1955 ---- ---- ---- ---- 120.20 +1.40 118.80 1960 ---- ---- ---- ---- 122.60 +1.40 121.20 1965 ---- ---- ---- ---- 125.00 +1.40 123.60 1970 ---- ---- ---- ---- 127.50 +1.40 126.10 1975 ---- ---- ---- ---- 130.00 +1.50 128.50 1980 ---- ---- ---- ---- 132.60 +1.50 131.10 1985 ---- ---- ---- ---- 135.10 +1.50 133.60 1990 ---- ---- ---- ---- 137.70 +1.50 136.20 1995 ---- ---- ---- ---- 140.40 +1.60 138.80 2000 ---- ---- ---- ---- 143.10 +1.60 141.50 2005 ---- ---- ---- ---- 145.80 +1.60 144.20 2010 ---- ---- ---- ---- 148.50 +1.60 146.90 2015 ---- ---- ---- ---- 151.30 +1.60 149.70 2020 ---- ---- ---- ---- 154.10 +1.60 152.50 2025 ---- ---- ---- ---- 157.00 +1.70 155.30 2030 ---- ---- ---- ---- 159.90 +1.70 158.20 2035 ---- ---- ---- ---- 162.80 +1.70 161.10 2040 ---- ---- ---- ---- 165.70 +1.70 164.00 2045 ---- ---- ---- ---- 168.70 +1.70 167.00 2050 ---- ---- ---- ---- 171.70 +1.70 170.00 2055 ---- ---- ---- ---- 174.80 +1.80 173.00 2060 ---- ---- ---- ---- 177.80 +1.70 176.10 2065 ---- ---- ---- ---- 181.00 +1.90 179.10 2070 ---- ---- ---- ---- 184.10 +1.80 182.30 2075 ---- ---- ---- ---- 187.30 +1.90 185.40 2080 ---- ---- ---- ---- 190.50 +1.90 188.60 2085 ---- ---- ---- ---- 193.70 +1.90 191.80 2090 ---- ---- ---- ---- 196.90 +1.90 195.00 2095 ---- ---- ---- ---- 200.20 +1.90 198.30 2100 ---- ---- ---- ---- 203.50 +1.90 201.60 2105 ---- ---- ---- ---- 206.90 +2.00 204.90 2110 ---- ---- ---- ---- 210.20 +1.90 208.30 2115 ---- ---- ---- ---- 213.60 +1.90 211.70 2120 ---- ---- ---- ---- 217.10 +2.00 215.10 2125 ---- ---- ---- ---- 220.50 +2.00 218.50 2130 ---- ---- ---- ---- 224.00 +2.10 221.90 2135 ---- ---- ---- ---- 227.50 +2.10 225.40 2140 ---- ---- ---- ---- 231.00 +2.10 228.90 2145 ---- ---- ---- ---- 234.50 +2.00 232.50 2150 ---- ---- ---- ---- 238.10 +2.10 236.00 2155 ---- ---- ---- ---- 241.70 +2.10 239.60 2160 ---- ---- ---- ---- 245.30 +2.10 243.20 2165 ---- ---- ---- ---- 248.90 +2.10 246.80 2170 ---- ---- ---- ---- 252.60 +2.20 250.40 2175 ---- ---- ---- ---- 256.30 +2.20 254.10 2180 ---- ---- ---- ---- 260.00 +2.20 257.80 2185 ---- ---- ---- ---- 263.70 +2.20 261.50 2190 ---- ---- ---- ---- 267.40 +2.20 265.20 2195 ---- ---- ---- ---- 271.20 +2.20 269.00 2200 ---- ---- ---- ---- 275.00 +2.30 272.70 2205 ---- ---- ---- ---- 278.80 +2.30 276.50 2210 ---- ---- ---- ---- 282.60 +2.30 280.30 2215 ---- ---- ---- ---- 286.40 +2.30 284.10 2220 ---- ---- ---- ---- 290.30 +2.30 288.00 2225 ---- ---- ---- ---- 294.20 +2.40 291.80 2230 ---- ---- ---- ---- 298.00 +2.30 295.70 2235 ---- ---- ---- ---- 301.90 +2.30 299.60 2240 ---- ---- ---- ---- 305.90 +2.40 303.50 2245 ---- ---- ---- ---- 309.80 +2.40 307.40 2250 ---- ---- ---- ---- 313.70 +2.40 311.30 2255 ---- ---- ---- ---- 317.70 +2.40 315.30 2260 ---- ---- ---- ---- 321.70 +2.40 319.30 2265 ---- ---- ---- ---- 325.70 +2.50 323.20 2270 ---- ---- ---- ---- 329.70 +2.50 327.20 2275 ---- ---- ---- ---- 333.70 +2.50 331.20 2280 ---- ---- ---- ---- 337.70 +2.40 335.30 2285 ---- ---- ---- ---- 341.80 +2.50 339.30 2290 ---- ---- ---- ---- 345.80 +2.40 343.40 2300 ---- ---- ---- ---- 354.00 +2.50 351.50 2310 ---- ---- ---- ---- 362.20 +2.50 359.70 2320 ---- ---- ---- ---- 370.50 +2.60 367.90 2325 ---- ---- ---- ---- 374.60 +2.50 372.10 2330 ---- ---- ---- ---- 378.80 +2.60 376.20 2340 ---- ---- ---- ---- 387.20 +2.60 384.60 2350 ---- ---- ---- ---- 395.60 +2.70 392.90 2360 ---- ---- ---- ---- 404.00 +2.60 401.40 2370 ---- ---- ---- ---- 412.50 +2.70 409.80 2375 ---- ---- ---- ---- 416.80 +2.70 414.10 2380 ---- ---- ---- ---- 421.10 +2.70 418.40 2400 ---- ---- ---- ---- 438.30 +2.80 435.50 2425 ---- ---- ---- ---- 459.90 +2.70 457.20 2450 ---- ---- ---- ---- 481.90 +2.90 479.00 2475 ---- ---- ---- ---- 504.00 +2.90 501.10 2500 ---- ---- ---- ---- 526.30 +2.90 523.40 2525 ---- ---- ---- ---- 548.80 +3.00 545.80 2550 ---- ---- ---- ---- 571.40 +3.00 568.40 2575 ---- ---- ---- ---- 594.20 +3.00 591.20 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 12.00 +.20 11.80 1425 ---- ---- ---- ---- 13.50 +.10 13.40 1450 ---- ---- ---- ---- 15.30 +.20 15.10 1475 ---- ---- ---- ---- 17.20 +.30 16.90 1500 ---- ---- ---- ---- 19.30 +.30 19.00 1525 ---- ---- ---- ---- 21.60 +.30 21.30 1550 ---- ---- ---- ---- 24.10 +.30 23.80 1575 ---- ---- ---- ---- 26.90 +.40 26.50 1580 ---- ---- ---- ---- 27.50 +.40 27.10 1590 ---- ---- ---- ---- 28.70 +.40 28.30 1600 ---- ---- ---- ---- 29.90 +.40 29.50 1610 ---- ---- ---- ---- 31.20 +.40 30.80 1620 ---- ---- ---- ---- 32.50 +.40 32.10 1625 ---- ---- ---- ---- 33.20 +.40 32.80 1630 ---- ---- ---- ---- 33.90 +.40 33.50 1640 ---- ---- ---- ---- 35.30 +.40 34.90 1650 ---- ---- ---- ---- 36.80 +.50 36.30 1660 ---- ---- ---- ---- 38.30 +.50 37.80 1670 ---- ---- ---- ---- 39.90 +.50 39.40 1675 ---- ---- ---- ---- 40.70 +.50 40.20 1680 ---- ---- ---- ---- 41.60 +.60 41.00 1685 ---- ---- ---- ---- 42.40 +.50 41.90 1690 ---- ---- ---- ---- 43.30 +.60 42.70 1695 ---- ---- ---- ---- 44.10 +.50 43.60 1700 ---- ---- ---- ---- 45.00 +.60 44.40 1705 ---- ---- ---- ---- 45.90 +.60 45.30 1710 ---- ---- ---- ---- 46.90 +.60 46.30 1715 ---- ---- ---- ---- 47.80 +.60 47.20 1720 ---- ---- ---- ---- 48.80 +.60 48.20 1725 ---- ---- ---- ---- 49.80 +.70 49.10 1730 ---- ---- ---- ---- 50.80 +.70 50.10 1735 ---- ---- ---- ---- 51.80 +.70 51.10 1740 ---- ---- ---- ---- 52.80 +.60 52.20 1745 ---- ---- ---- ---- 53.90 +.70 53.20 1750 ---- ---- ---- ---- 55.00 +.70 54.30 1755 ---- ---- ---- ---- 56.10 +.70 55.40 1760 ---- ---- ---- ---- 57.20 +.70 56.50 1765 ---- ---- ---- ---- 58.40 +.80 57.60 1770 ---- ---- ---- ---- 59.60 +.80 58.80 1775 ---- ---- ---- ---- 60.80 +.80 60.00 1780 ---- ---- ---- ---- 62.00 +.80 61.20 1785 ---- ---- ---- ---- 63.30 +.80 62.50 1790 ---- ---- ---- ---- 64.60 +.90 63.70 1795 ---- ---- ---- ---- 65.90 +.90 65.00 1800 ---- ---- ---- ---- 67.20 +.80 66.40 1805 ---- ---- ---- ---- 68.60 +.90 67.70 1810 ---- ---- ---- ---- 70.00 +.90 69.10 1815 ---- ---- ---- ---- 71.40 +.90 70.50 1820 ---- ---- ---- ---- 72.80 +.90 71.90 1825 ---- ---- ---- ---- 74.30 +.90 73.40 1830 ---- ---- ---- ---- 75.80 +.90 74.90 1835 ---- ---- ---- ---- 77.40 +1.00 76.40 1840 ---- ---- ---- ---- 79.00 +1.00 78.00 1845 ---- ---- ---- ---- 80.60 +1.00 79.60 1850 ---- ---- ---- ---- 82.20 +1.00 81.20 1855 ---- ---- ---- ---- 83.90 +1.00 82.90 1860 ---- ---- ---- ---- 85.60 +1.00 84.60 1865 ---- ---- ---- ---- 87.40 +1.10 86.30 1870 ---- ---- ---- ---- 89.20 +1.10 88.10 1875 ---- ---- ---- ---- 91.00 +1.10 89.90 1880 ---- ---- ---- ---- 92.80 +1.10 91.70 1885 ---- ---- ---- ---- 94.70 +1.10 93.60 1890 ---- ---- ---- ---- 96.60 +1.10 95.50 1895 ---- ---- ---- ---- 98.60 +1.20 97.40 1900 ---- ---- ---- ---- 100.60 +1.20 99.40 1905 ---- ---- ---- ---- 102.60 +1.20 101.40 1910 ---- ---- ---- ---- 104.60 +1.20 103.40 1915 ---- ---- ---- ---- 106.70 +1.20 105.50 1920 ---- ---- ---- ---- 108.90 +1.30 107.60 1925 ---- ---- ---- ---- 111.00 +1.30 109.70 1930 ---- ---- ---- ---- 113.20 +1.30 111.90 1935 ---- ---- ---- ---- 115.40 +1.30 114.10 1940 ---- ---- ---- ---- 117.70 +1.40 116.30 1945 ---- ---- ---- ---- 120.00 +1.40 118.60 1950 ---- ---- ---- ---- 122.30 +1.40 120.90 1955 ---- ---- ---- ---- 124.60 +1.40 123.20 1960 ---- ---- ---- ---- 127.00 +1.40 125.60 1965 ---- ---- ---- ---- 129.40 +1.40 128.00 1970 ---- ---- ---- ---- 131.90 +1.50 130.40 1975 ---- ---- ---- ---- 134.40 +1.50 132.90 1980 ---- ---- ---- ---- 136.90 +1.50 135.40 1985 ---- ---- ---- ---- 139.40 +1.50 137.90 1990 ---- ---- ---- ---- 142.00 +1.50 140.50 1995 ---- ---- ---- ---- 144.60 +1.50 143.10 2000 ---- ---- ---- ---- 147.30 +1.60 145.70 2005 ---- ---- ---- ---- 150.00 +1.60 148.40 2010 ---- ---- ---- ---- 152.70 +1.60 151.10 2015 ---- ---- ---- ---- 155.40 +1.60 153.80 2020 ---- ---- ---- ---- 158.20 +1.60 156.60 2025 ---- ---- ---- ---- 161.00 +1.60 159.40 2030 ---- ---- ---- ---- 163.90 +1.70 162.20 2035 ---- ---- ---- ---- 166.80 +1.70 165.10 2040 ---- ---- ---- ---- 169.70 +1.70 168.00 2045 ---- ---- ---- ---- 172.70 +1.70 171.00 2050 ---- ---- ---- ---- 175.70 +1.80 173.90 2055 ---- ---- ---- ---- 178.70 +1.80 176.90 2060 ---- ---- ---- ---- 181.70 +1.70 180.00 2065 ---- ---- ---- ---- 184.80 +1.70 183.10 2070 ---- ---- ---- ---- 188.00 +1.80 186.20 2075 ---- ---- ---- ---- 191.10 +1.80 189.30 2080 ---- ---- ---- ---- 194.30 +1.80 192.50 2085 ---- ---- ---- ---- 197.50 +1.80 195.70 2090 ---- ---- ---- ---- 200.80 +1.90 198.90 2095 ---- ---- ---- ---- 204.10 +1.90 202.20 2100 ---- ---- ---- ---- 207.40 +1.90 205.50 2105 ---- ---- ---- ---- 210.70 +1.90 208.80 2110 ---- ---- ---- ---- 214.10 +2.00 212.10 2115 ---- ---- ---- ---- 217.50 +2.00 215.50 2120 ---- ---- ---- ---- 220.90 +2.00 218.90 2125 ---- ---- ---- ---- 224.40 +2.00 222.40 2130 ---- ---- ---- ---- 227.80 +2.00 225.80 2135 ---- ---- ---- ---- 231.30 +2.00 229.30 2140 ---- ---- ---- ---- 234.90 +2.10 232.80 2145 ---- ---- ---- ---- 238.40 +2.00 236.40 2150 ---- ---- ---- ---- 242.00 +2.10 239.90 2155 ---- ---- ---- ---- 245.60 +2.10 243.50 2160 ---- ---- ---- ---- 249.20 +2.10 247.10 2165 ---- ---- ---- ---- 252.90 +2.20 250.70 2170 ---- ---- ---- ---- 256.50 +2.10 254.40 2175 ---- ---- ---- ---- 260.20 +2.10 258.10 2180 ---- ---- ---- ---- 263.90 +2.10 261.80 2185 ---- ---- ---- ---- 267.70 +2.20 265.50 2190 ---- ---- ---- ---- 271.40 +2.20 269.20 2195 ---- ---- ---- ---- 275.20 +2.20 273.00 2200 ---- ---- ---- ---- 279.00 +2.20 276.80 2205 ---- ---- ---- ---- 282.80 +2.30 280.50 2210 ---- ---- ---- ---- 286.60 +2.20 284.40 2215 ---- ---- ---- ---- 290.40 +2.20 288.20 2220 ---- ---- ---- ---- 294.30 +2.30 292.00 2225 ---- ---- ---- ---- 298.20 +2.30 295.90 2230 ---- ---- ---- ---- 302.10 +2.30 299.80 2235 ---- ---- ---- ---- 306.00 +2.30 303.70 2240 ---- ---- ---- ---- 309.90 +2.30 307.60 2245 ---- ---- ---- ---- 313.80 +2.30 311.50 2250 ---- ---- ---- ---- 317.80 +2.40 315.40 2255 ---- ---- ---- ---- 321.70 +2.30 319.40 2260 ---- ---- ---- ---- 325.70 +2.40 323.30 2265 ---- ---- ---- ---- 329.70 +2.40 327.30 2270 ---- ---- ---- ---- 333.70 +2.40 331.30 2275 ---- ---- ---- ---- 337.70 +2.40 335.30 2280 ---- ---- ---- ---- 341.80 +2.50 339.30 2285 ---- ---- ---- ---- 345.80 +2.40 343.40 2290 ---- ---- ---- ---- 349.80 +2.40 347.40 2300 ---- ---- ---- ---- 358.00 +2.50 355.50 2310 ---- ---- ---- ---- 366.20 +2.50 363.70 2320 ---- ---- ---- ---- 374.40 +2.50 371.90 2325 ---- ---- ---- ---- 378.60 +2.60 376.00 2330 ---- ---- ---- ---- 382.70 +2.50 380.20 2340 ---- ---- ---- ---- 391.10 +2.60 388.50 2350 ---- ---- ---- ---- 399.40 +2.50 396.90 2360 ---- ---- ---- ---- 407.90 +2.60 405.30 2370 ---- ---- ---- ---- 416.30 +2.60 413.70 2375 ---- ---- ---- ---- 420.60 +2.70 417.90 2380 ---- ---- ---- ---- 424.80 +2.60 422.20 2400 ---- ---- ---- ---- 441.90 +2.60 439.30 2425 ---- ---- ---- ---- 463.60 +2.80 460.80 2450 ---- ---- ---- ---- 485.40 +2.80 482.60 2475 ---- ---- ---- ---- 507.40 +2.80 504.60 2500 ---- ---- ---- ---- 529.60 +2.90 526.70 2525 ---- ---- ---- ---- 552.00 +2.90 549.10 2550 ---- ---- ---- ---- 574.50 +2.90 571.60 2575 ---- ---- ---- ---- 597.30 +3.00 594.30 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 18.30 +.20 18.10 1500 ---- ---- ---- ---- 20.40 +.30 20.10 1525 ---- ---- ---- ---- 22.70 +.30 22.40 1550 ---- ---- ---- ---- 25.20 +.30 24.90 1575 ---- ---- ---- ---- 27.90 +.30 27.60 1600 ---- ---- ---- ---- 30.90 +.40 30.50 1625 ---- ---- ---- ---- 34.10 +.40 33.70 1650 ---- ---- ---- ---- 37.70 +.50 37.20 1660 ---- ---- ---- ---- 39.10 +.40 38.70 1670 ---- ---- ---- ---- 40.70 +.50 40.20 1675 ---- ---- ---- ---- 41.50 +.50 41.00 1680 ---- ---- ---- ---- 42.30 +.50 41.80 1690 ---- ---- ---- ---- 43.90 +.50 43.40 1700 ---- ---- ---- ---- 45.70 +.60 45.10 1710 ---- ---- ---- ---- 47.40 +.50 46.90 1720 ---- ---- ---- ---- 49.30 +.60 48.70 1725 ---- ---- ---- ---- 50.30 +.70 49.60 1730 ---- ---- ---- ---- 51.20 +.60 50.60 1740 ---- ---- ---- ---- 53.20 +.60 52.60 1750 ---- ---- ---- ---- 55.30 +.70 54.60 1760 ---- ---- ---- ---- 57.50 +.70 56.80 1765 ---- ---- ---- ---- 58.60 +.70 57.90 1770 ---- ---- ---- ---- 59.70 +.70 59.00 1775 ---- ---- ---- ---- 60.90 +.80 60.10 1780 ---- ---- ---- ---- 62.00 +.70 61.30 1785 ---- ---- ---- ---- 63.30 +.80 62.50 1790 ---- ---- ---- ---- 64.50 +.80 63.70 1795 ---- ---- ---- ---- 65.70 +.80 64.90 1800 ---- ---- ---- ---- 67.00 +.80 66.20 1805 ---- ---- ---- ---- 68.30 +.80 67.50 1810 ---- ---- ---- ---- 69.70 +.90 68.80 1815 ---- ---- ---- ---- 71.00 +.80 70.20 1820 ---- ---- ---- ---- 72.40 +.90 71.50 1825 ---- ---- ---- ---- 73.80 +.90 72.90 1830 ---- ---- ---- ---- 75.30 +.90 74.40 1835 ---- ---- ---- ---- 76.70 +.90 75.80 1840 ---- ---- ---- ---- 78.20 +.90 77.30 1845 ---- ---- ---- ---- 79.80 +1.00 78.80 1850 ---- ---- ---- ---- 81.30 +.90 80.40 1855 ---- ---- ---- ---- 82.90 +1.00 81.90 1860 ---- ---- ---- ---- 84.50 +1.00 83.50 1865 ---- ---- ---- ---- 86.20 +1.00 85.20 1870 ---- ---- ---- ---- 87.90 +1.00 86.90 1875 ---- ---- ---- ---- 89.60 +1.00 88.60 1880 ---- ---- ---- ---- 91.40 +1.10 90.30 1885 ---- ---- ---- ---- 93.20 +1.10 92.10 1890 ---- ---- ---- ---- 95.00 +1.10 93.90 1895 ---- ---- ---- ---- 96.80 +1.10 95.70 1900 ---- ---- ---- ---- 98.70 +1.10 97.60 1905 ---- ---- ---- ---- 100.70 +1.20 99.50 1910 ---- ---- ---- ---- 102.60 +1.20 101.40 1915 ---- ---- ---- ---- 104.60 +1.20 103.40 1920 ---- ---- ---- ---- 106.60 +1.20 105.40 1925 ---- ---- ---- ---- 108.70 +1.20 107.50 1930 ---- ---- ---- ---- 110.80 +1.30 109.50 1935 ---- ---- ---- ---- 112.90 +1.30 111.60 1940 ---- ---- ---- ---- 115.00 +1.20 113.80 1945 ---- ---- ---- ---- 117.20 +1.20 116.00 1950 ---- ---- ---- ---- 119.50 +1.30 118.20 1955 ---- ---- ---- ---- 121.70 +1.30 120.40 1960 ---- ---- ---- ---- 124.00 +1.30 122.70 1965 ---- ---- ---- ---- 126.30 +1.30 125.00 1970 ---- ---- ---- ---- 128.70 +1.40 127.30 1975 ---- ---- ---- ---- 131.10 +1.40 129.70 1980 ---- ---- ---- ---- 133.50 +1.40 132.10 1985 ---- ---- ---- ---- 136.00 +1.50 134.50 1990 ---- ---- ---- ---- 138.50 +1.50 137.00 1995 ---- ---- ---- ---- 141.00 +1.50 139.50 2000 ---- ---- ---- ---- 143.50 +1.40 142.10 2005 ---- ---- ---- ---- 146.10 +1.50 144.60 2010 ---- ---- ---- ---- 148.80 +1.60 147.20 2015 ---- ---- ---- ---- 151.40 +1.50 149.90 2020 ---- ---- ---- ---- 154.10 +1.50 152.60 2025 ---- ---- ---- ---- 156.80 +1.50 155.30 2030 ---- ---- ---- ---- 159.60 +1.60 158.00 2035 ---- ---- ---- ---- 162.40 +1.60 160.80 2040 ---- ---- ---- ---- 165.20 +1.60 163.60 2045 ---- ---- ---- ---- 168.00 +1.60 166.40 2050 ---- ---- ---- ---- 170.90 +1.60 169.30 2055 ---- ---- ---- ---- 173.80 +1.60 172.20 2060 ---- ---- ---- ---- 176.80 +1.70 175.10 2065 ---- ---- ---- ---- 179.80 +1.70 178.10 2070 ---- ---- ---- ---- 182.80 +1.70 181.10 2075 ---- ---- ---- ---- 185.80 +1.70 184.10 2080 ---- ---- ---- ---- 188.90 +1.80 187.10 2085 ---- ---- ---- ---- 192.00 +1.80 190.20 2090 ---- ---- ---- ---- 195.10 +1.80 193.30 2095 ---- ---- ---- ---- 198.30 +1.80 196.50 2100 ---- ---- ---- ---- 201.50 +1.80 199.70 2105 ---- ---- ---- ---- 204.70 +1.80 202.90 2110 ---- ---- ---- ---- 207.90 +1.80 206.10 2115 ---- ---- ---- ---- 211.20 +1.80 209.40 2120 ---- ---- ---- ---- 214.50 +1.90 212.60 2125 ---- ---- ---- ---- 217.80 +1.90 215.90 2130 ---- ---- ---- ---- 221.20 +1.90 219.30 2135 ---- ---- ---- ---- 224.60 +1.90 222.70 2140 ---- ---- ---- ---- 228.00 +2.00 226.00 2145 ---- ---- ---- ---- 231.40 +1.90 229.50 2150 ---- ---- ---- ---- 234.90 +2.00 232.90 2155 ---- ---- ---- ---- 238.40 +2.00 236.40 2160 ---- ---- ---- ---- 241.90 +2.00 239.90 2165 ---- ---- ---- ---- 245.40 +2.00 243.40 2170 ---- ---- ---- ---- 248.90 +2.00 246.90 2175 ---- ---- ---- ---- 252.50 +2.00 250.50 2180 ---- ---- ---- ---- 256.10 +2.10 254.00 2185 ---- ---- ---- ---- 259.70 +2.10 257.60 2190 ---- ---- ---- ---- 263.40 +2.10 261.30 2195 ---- ---- ---- ---- 267.00 +2.10 264.90 2200 ---- ---- ---- ---- 270.70 +2.10 268.60 2205 ---- ---- ---- ---- 274.40 +2.10 272.30 2210 ---- ---- ---- ---- 278.10 +2.10 276.00 2215 ---- ---- ---- ---- 281.90 +2.20 279.70 2220 ---- ---- ---- ---- 285.60 +2.20 283.40 2225 ---- ---- ---- ---- 289.40 +2.20 287.20 2230 ---- ---- ---- ---- 293.20 +2.20 291.00 2235 ---- ---- ---- ---- 297.00 +2.20 294.80 2240 ---- ---- ---- ---- 300.80 +2.20 298.60 2245 ---- ---- ---- ---- 304.70 +2.30 302.40 2250 ---- ---- ---- ---- 308.50 +2.20 306.30 2255 ---- ---- ---- ---- 312.40 +2.30 310.10 2260 ---- ---- ---- ---- 316.30 +2.30 314.00 2265 ---- ---- ---- ---- 320.20 +2.30 317.90 2270 ---- ---- ---- ---- 324.10 +2.30 321.80 2275 ---- ---- ---- ---- 328.10 +2.30 325.80 2280 ---- ---- ---- ---- 332.00 +2.30 329.70 2285 ---- ---- ---- ---- 336.00 +2.30 333.70 2290 ---- ---- ---- ---- 340.00 +2.40 337.60 2295 ---- ---- ---- ---- 344.00 +2.40 341.60 2300 ---- ---- ---- ---- 348.00 +2.40 345.60 2310 ---- ---- ---- ---- 356.00 +2.40 353.60 2320 ---- ---- ---- ---- 364.20 +2.50 361.70 2325 ---- ---- ---- ---- 368.20 +2.40 365.80 2330 ---- ---- ---- ---- 372.30 +2.40 369.90 2340 ---- ---- ---- ---- 380.50 +2.40 378.10 2350 ---- ---- ---- ---- 388.80 +2.50 386.30 2360 ---- ---- ---- ---- 397.10 +2.50 394.60 2370 ---- ---- ---- ---- 405.40 +2.50 402.90 2375 ---- ---- ---- ---- 409.60 +2.50 407.10 2380 ---- ---- ---- ---- 413.80 +2.50 411.30 2390 ---- ---- ---- ---- 422.30 +2.60 419.70 2400 ---- ---- ---- ---- 430.80 +2.60 428.20 2425 ---- ---- ---- ---- 452.10 +2.60 449.50 2450 ---- ---- ---- ---- 473.70 +2.70 471.00 2475 ---- ---- ---- ---- 495.50 +2.70 492.80 2500 ---- ---- ---- ---- 517.50 +2.80 514.70 2525 ---- ---- ---- ---- 539.70 +2.80 536.90 2550 ---- ---- ---- ---- 562.00 +2.80 559.20 2575 ---- ---- ---- ---- 584.50 +2.80 581.70 2600 ---- ---- ---- ---- 607.20 +2.90 604.30 OG OCT24 Gold Option PUT 1550 ---- ---- ---- ---- 25.30 +.30 25.00 1575 ---- ---- ---- ---- 28.40 +.40 28.00 1600 ---- ---- ---- ---- 31.80 +.40 31.40 1625 ---- ---- ---- ---- 35.50 +.50 35.00 1650 ---- ---- ---- ---- 39.50 +.50 39.00 1675 ---- ---- ---- ---- 43.80 +.50 43.30 1700 ---- ---- ---- ---- 48.60 +.60 48.00 1725 ---- ---- ---- ---- 53.70 +.60 53.10 1730 ---- ---- ---- ---- 54.80 +.70 54.10 1740 ---- ---- ---- ---- 57.00 +.70 56.30 1750 ---- ---- ---- ---- 59.20 +.70 58.50 1760 ---- ---- ---- ---- 61.50 +.70 60.80 1770 ---- ---- ---- ---- 63.90 +.70 63.20 1775 ---- ---- ---- ---- 65.20 +.80 64.40 1780 ---- ---- ---- ---- 66.40 +.80 65.60 1790 ---- ---- ---- ---- 69.00 +.80 68.20 1800 ---- ---- ---- ---- 71.60 +.80 70.80 1810 ---- ---- ---- ---- 74.30 +.90 73.40 1820 ---- ---- ---- ---- 77.10 +.90 76.20 1825 ---- ---- ---- ---- 78.50 +.90 77.60 1830 ---- ---- ---- ---- 80.00 +.90 79.10 1835 ---- ---- ---- ---- 81.50 +1.00 80.50 1840 ---- ---- ---- ---- 83.00 +1.00 82.00 1845 ---- ---- ---- ---- 84.50 +1.00 83.50 1850 ---- ---- ---- ---- 86.00 +.90 85.10 1855 ---- ---- ---- ---- 87.60 +1.00 86.60 1860 ---- ---- ---- ---- 89.20 +1.00 88.20 1865 ---- ---- ---- ---- 90.90 +1.10 89.80 1870 ---- ---- ---- ---- 92.50 +1.00 91.50 1875 ---- ---- ---- ---- 94.20 +1.00 93.20 1880 ---- ---- ---- ---- 95.90 +1.00 94.90 1885 ---- ---- ---- ---- 97.70 +1.10 96.60 1890 ---- ---- ---- ---- 99.40 +1.10 98.30 1895 ---- ---- ---- ---- 101.20 +1.10 100.10 1900 ---- ---- ---- ---- 103.10 +1.20 101.90 1905 ---- ---- ---- ---- 104.90 +1.10 103.80 1910 ---- ---- ---- ---- 106.80 +1.10 105.70 1915 ---- ---- ---- ---- 108.80 +1.20 107.60 1920 ---- ---- ---- ---- 110.70 +1.20 109.50 1925 ---- ---- ---- ---- 112.70 +1.20 111.50 1930 ---- ---- ---- ---- 114.70 +1.20 113.50 1935 ---- ---- ---- ---- 116.80 +1.30 115.50 1940 ---- ---- ---- ---- 118.90 +1.30 117.60 1945 ---- ---- ---- ---- 121.00 +1.30 119.70 1950 ---- ---- ---- ---- 123.20 +1.30 121.90 1955 ---- ---- ---- ---- 125.40 +1.40 124.00 1960 ---- ---- ---- ---- 127.60 +1.30 126.30 1965 ---- ---- ---- ---- 129.90 +1.40 128.50 1970 ---- ---- ---- ---- 132.20 +1.40 130.80 1975 ---- ---- ---- ---- 134.50 +1.40 133.10 1980 ---- ---- ---- ---- 136.90 +1.40 135.50 1985 ---- ---- ---- ---- 139.30 +1.40 137.90 1990 ---- ---- ---- ---- 141.70 +1.40 140.30 1995 ---- ---- ---- ---- 144.20 +1.40 142.80 2000 ---- ---- ---- ---- 146.70 +1.40 145.30 2005 ---- ---- ---- ---- 149.30 +1.50 147.80 2010 ---- ---- ---- ---- 151.90 +1.50 150.40 2015 ---- ---- ---- ---- 154.50 +1.50 153.00 2020 ---- ---- ---- ---- 157.20 +1.60 155.60 2025 ---- ---- ---- ---- 159.80 +1.50 158.30 2030 ---- ---- ---- ---- 162.60 +1.60 161.00 2035 ---- ---- ---- ---- 165.30 +1.50 163.80 2040 ---- ---- ---- ---- 168.10 +1.60 166.50 2045 ---- ---- ---- ---- 171.00 +1.60 169.40 2050 ---- ---- ---- ---- 173.90 +1.70 172.20 2055 ---- ---- ---- ---- 176.80 +1.70 175.10 2060 ---- ---- ---- ---- 179.70 +1.70 178.00 2065 ---- ---- ---- ---- 182.70 +1.70 181.00 2070 ---- ---- ---- ---- 185.70 +1.70 184.00 2075 ---- ---- ---- ---- 188.70 +1.70 187.00 2080 ---- ---- ---- ---- 191.80 +1.70 190.10 2085 ---- ---- ---- ---- 194.90 +1.80 193.10 2090 ---- ---- ---- ---- 198.00 +1.70 196.30 2095 ---- ---- ---- ---- 201.20 +1.80 199.40 2100 ---- ---- ---- ---- 204.40 +1.80 202.60 2105 ---- ---- ---- ---- 207.60 +1.80 205.80 2110 ---- ---- ---- ---- 210.90 +1.80 209.10 2115 ---- ---- ---- ---- 214.20 +1.80 212.40 2120 ---- ---- ---- ---- 217.50 +1.80 215.70 2125 ---- ---- ---- ---- 220.90 +1.90 219.00 2130 ---- ---- ---- ---- 224.20 +1.80 222.40 2135 ---- ---- ---- ---- 227.60 +1.90 225.70 2140 ---- ---- ---- ---- 231.10 +1.90 229.20 2145 ---- ---- ---- ---- 234.50 +1.90 232.60 2150 ---- ---- ---- ---- 238.00 +1.90 236.10 2155 ---- ---- ---- ---- 241.50 +1.90 239.60 2160 ---- ---- ---- ---- 245.10 +2.00 243.10 2165 ---- ---- ---- ---- 248.60 +2.00 246.60 2170 ---- ---- ---- ---- 252.20 +2.00 250.20 2175 ---- ---- ---- ---- 255.80 +2.00 253.80 2180 ---- ---- ---- ---- 259.40 +2.00 257.40 2185 ---- ---- ---- ---- 263.10 +2.10 261.00 2190 ---- ---- ---- ---- 266.70 +2.00 264.70 2195 ---- ---- ---- ---- 270.40 +2.10 268.30 2200 ---- ---- ---- ---- 274.10 +2.10 272.00 2205 ---- ---- ---- ---- 277.80 +2.10 275.70 2210 ---- ---- ---- ---- 281.60 +2.10 279.50 2215 ---- ---- ---- ---- 285.30 +2.10 283.20 2220 ---- ---- ---- ---- 289.10 +2.10 287.00 2225 ---- ---- ---- ---- 292.90 +2.20 290.70 2230 ---- ---- ---- ---- 296.70 +2.20 294.50 2235 ---- ---- ---- ---- 300.50 +2.10 298.40 2240 ---- ---- ---- ---- 304.40 +2.20 302.20 2245 ---- ---- ---- ---- 308.20 +2.20 306.00 2250 ---- ---- ---- ---- 312.10 +2.20 309.90 2255 ---- ---- ---- ---- 316.00 +2.20 313.80 2260 ---- ---- ---- ---- 319.90 +2.20 317.70 2265 ---- ---- ---- ---- 323.80 +2.20 321.60 2270 ---- ---- ---- ---- 327.70 +2.20 325.50 2275 ---- ---- ---- ---- 331.70 +2.30 329.40 2280 ---- ---- ---- ---- 335.60 +2.30 333.30 2285 ---- ---- ---- ---- 339.60 +2.30 337.30 2290 ---- ---- ---- ---- 343.60 +2.40 341.20 2300 ---- ---- ---- ---- 351.50 +2.30 349.20 2310 ---- ---- ---- ---- 359.60 +2.40 357.20 2320 ---- ---- ---- ---- 367.70 +2.40 365.30 2325 ---- ---- ---- ---- 371.70 +2.40 369.30 2330 ---- ---- ---- ---- 375.80 +2.40 373.40 2340 ---- ---- ---- ---- 384.00 +2.40 381.60 2350 ---- ---- ---- ---- 392.20 +2.40 389.80 2360 ---- ---- ---- ---- 400.50 +2.50 398.00 2370 ---- ---- ---- ---- 408.80 +2.50 406.30 2375 ---- ---- ---- ---- 412.90 +2.50 410.40 2380 ---- ---- ---- ---- 417.10 +2.50 414.60 2400 ---- ---- ---- ---- 433.90 +2.50 431.40 2425 ---- ---- ---- ---- 455.10 +2.50 452.60 2450 ---- ---- ---- ---- 476.60 +2.60 474.00 2475 ---- ---- ---- ---- 498.30 +2.70 495.60 2500 ---- ---- ---- ---- 520.10 +2.70 517.40 2525 ---- ---- ---- ---- 542.20 +2.80 539.40 2550 ---- ---- ---- ---- 564.40 +2.80 561.60 2575 ---- ---- ---- ---- 586.80 +2.90 583.90 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 2.30 UNCH 2.30 1025 ---- ---- ---- ---- 2.70 UNCH 2.70 1050 ---- ---- ---- ---- 3.10 UNCH 3.10 1075 ---- ---- ---- ---- 3.60 UNCH 3.60 1100 ---- ---- ---- ---- 4.10 UNCH 4.10 1125 ---- ---- ---- ---- 4.70 UNCH 4.70 1130 ---- ---- ---- ---- 4.80 UNCH 4.80 1140 ---- ---- ---- ---- 5.10 UNCH 5.10 1150 ---- ---- ---- ---- 5.40 +.10 5.30 1160 ---- ---- ---- ---- 5.70 +.10 5.60 1170 ---- ---- ---- ---- 6.00 +.10 5.90 1175 ---- ---- ---- ---- 6.10 UNCH 6.10 1180 ---- ---- ---- ---- 6.30 +.10 6.20 1190 ---- ---- ---- ---- 6.60 +.10 6.50 1200 ---- ---- ---- ---- 6.90 UNCH 6.90 1210 ---- ---- ---- ---- 7.30 +.10 7.20 1220 ---- ---- ---- ---- 7.60 UNCH 7.60 1225 ---- ---- ---- ---- 7.80 UNCH 7.80 1230 ---- ---- ---- ---- 8.00 +.10 7.90 1235 ---- ---- ---- ---- 8.20 +.10 8.10 1240 ---- ---- ---- ---- 8.40 +.10 8.30 1245 ---- ---- ---- ---- 8.60 +.10 8.50 1250 ---- ---- ---- ---- 8.80 +.10 8.70 1255 ---- ---- ---- ---- 9.00 +.10 8.90 1260 ---- ---- ---- ---- 9.30 +.10 9.20 1265 ---- ---- ---- ---- 9.50 +.10 9.40 1270 ---- ---- ---- ---- 9.70 +.10 9.60 1275 ---- ---- ---- ---- 9.90 +.10 9.80 1280 ---- ---- ---- ---- 10.10 +.10 10.00 1285 ---- ---- ---- ---- 10.40 +.10 10.30 1290 ---- ---- ---- ---- 10.60 +.10 10.50 1295 ---- ---- ---- ---- 10.90 +.20 10.70 1300 ---- ---- ---- ---- 11.10 +.10 11.00 1305 ---- ---- ---- ---- 11.40 +.20 11.20 1310 ---- ---- ---- ---- 11.60 +.10 11.50 1315 ---- ---- ---- ---- 11.90 +.10 11.80 1320 ---- ---- ---- ---- 12.20 +.20 12.00 1325 ---- ---- ---- ---- 12.40 +.10 12.30 1330 ---- ---- ---- ---- 12.70 +.10 12.60 1335 ---- ---- ---- ---- 13.00 +.20 12.80 1340 ---- ---- ---- ---- 13.30 +.20 13.10 1345 ---- ---- ---- ---- 13.60 +.20 13.40 1350 ---- ---- ---- ---- 13.90 +.20 13.70 1355 ---- ---- ---- ---- 14.20 +.20 14.00 1360 ---- ---- ---- ---- 14.50 +.20 14.30 1365 ---- ---- ---- ---- 14.80 +.20 14.60 1370 ---- ---- ---- ---- 15.10 +.20 14.90 1375 ---- ---- ---- ---- 15.40 +.20 15.20 1380 ---- ---- ---- ---- 15.70 +.10 15.60 1385 ---- ---- ---- ---- 16.10 +.20 15.90 1390 ---- ---- ---- ---- 16.40 +.20 16.20 1395 ---- ---- ---- ---- 16.80 +.20 16.60 1400 ---- ---- ---- ---- 17.10 +.20 16.90 1405 ---- ---- ---- ---- 17.50 +.20 17.30 1410 ---- ---- ---- ---- 17.80 +.20 17.60 1415 ---- ---- ---- ---- 18.20 +.20 18.00 1420 ---- ---- ---- ---- 18.60 +.20 18.40 1425 ---- ---- ---- ---- 19.00 +.20 18.80 1430 ---- ---- ---- ---- 19.40 +.30 19.10 1435 ---- ---- ---- ---- 19.70 +.20 19.50 1440 ---- ---- ---- ---- 20.20 +.30 19.90 1445 ---- ---- ---- ---- 20.60 +.30 20.30 1450 ---- ---- ---- ---- 21.00 +.30 20.70 1455 ---- ---- ---- ---- 21.40 +.20 21.20 1460 ---- ---- ---- ---- 21.80 +.20 21.60 1465 ---- ---- ---- ---- 22.30 +.30 22.00 1470 ---- ---- ---- ---- 22.70 +.20 22.50 1475 ---- ---- ---- ---- 23.20 +.30 22.90 1480 ---- ---- ---- ---- 23.60 +.20 23.40 1485 ---- ---- ---- ---- 24.10 +.30 23.80 1490 ---- ---- ---- ---- 24.60 +.30 24.30 1495 ---- ---- ---- ---- 25.00 +.20 24.80 1500 ---- ---- ---- ---- 25.50 +.30 25.20 1505 ---- ---- ---- ---- 26.00 +.30 25.70 1510 ---- ---- ---- ---- 26.50 +.30 26.20 1515 ---- ---- ---- ---- 27.00 +.30 26.70 1520 ---- ---- ---- ---- 27.60 +.30 27.30 1525 ---- ---- ---- ---- 28.10 +.30 27.80 1530 ---- ---- ---- ---- 28.60 +.30 28.30 1535 ---- ---- ---- ---- 29.20 +.30 28.90 1540 ---- ---- ---- ---- 29.70 +.30 29.40 1545 ---- ---- ---- ---- 30.30 +.30 30.00 1550 ---- ---- ---- ---- 30.90 +.40 30.50 1555 ---- ---- ---- ---- 31.50 +.40 31.10 1560 ---- ---- ---- ---- 32.10 +.40 31.70 1565 ---- ---- ---- ---- 32.70 +.40 32.30 1570 ---- ---- ---- ---- 33.30 +.40 32.90 1575 ---- ---- ---- ---- 33.90 +.40 33.50 1580 ---- ---- ---- ---- 34.50 +.40 34.10 1585 ---- ---- ---- ---- 35.20 +.40 34.80 1590 ---- ---- ---- ---- 35.80 +.40 35.40 1595 ---- ---- ---- ---- 36.50 +.40 36.10 1600 ---- ---- ---- ---- 37.10 +.40 36.70 1605 ---- ---- ---- ---- 37.80 +.40 37.40 1610 ---- ---- ---- ---- 38.50 +.40 38.10 1615 ---- ---- ---- ---- 39.20 +.40 38.80 1620 ---- ---- ---- ---- 39.90 +.40 39.50 1625 ---- ---- ---- ---- 40.70 +.50 40.20 1630 ---- ---- ---- ---- 41.40 +.50 40.90 1635 ---- ---- ---- ---- 42.10 +.40 41.70 1640 ---- ---- ---- ---- 42.90 +.50 42.40 1645 ---- ---- ---- ---- 43.70 +.50 43.20 1650 ---- ---- ---- ---- 44.40 +.50 43.90 1655 ---- ---- ---- ---- 45.20 +.50 44.70 1660 ---- ---- ---- ---- 46.00 +.50 45.50 1665 ---- ---- ---- ---- 46.90 +.60 46.30 1670 ---- ---- ---- ---- 47.70 +.50 47.20 1675 ---- ---- ---- ---- 48.50 +.50 48.00 1680 ---- ---- ---- ---- 49.40 +.60 48.80 1685 ---- ---- ---- ---- 50.30 +.60 49.70 1690 ---- ---- ---- ---- 51.10 +.50 50.60 1695 ---- ---- ---- ---- 52.00 +.60 51.40 1700 ---- ---- ---- ---- 52.90 +.60 52.30 100 1705 ---- ---- ---- ---- 53.90 +.60 53.30 1710 ---- ---- ---- ---- 54.80 +.60 54.20 1715 ---- ---- ---- ---- 55.80 +.70 55.10 1720 ---- ---- ---- ---- 56.70 +.60 56.10 1725 ---- ---- ---- ---- 57.70 +.60 57.10 1730 ---- ---- ---- ---- 58.70 +.60 58.10 1735 ---- ---- ---- ---- 59.70 +.60 59.10 1740 ---- ---- ---- ---- 60.80 +.70 60.10 1745 ---- ---- ---- ---- 61.80 +.70 61.10 1750 ---- ---- ---- ---- 62.90 +.70 62.20 1755 ---- ---- ---- ---- 64.00 +.70 63.30 1760 ---- ---- ---- ---- 65.10 +.80 64.30 1765 ---- ---- ---- ---- 66.20 +.70 65.50 1770 ---- ---- ---- ---- 67.30 +.70 66.60 1775 ---- ---- ---- ---- 68.50 +.80 67.70 1780 ---- ---- ---- ---- 69.70 +.80 68.90 1785 ---- ---- ---- ---- 70.90 +.80 70.10 1790 ---- ---- ---- ---- 72.10 +.80 71.30 1795 ---- ---- ---- ---- 73.40 +.80 72.60 1800 ---- ---- ---- ---- 74.60 +.80 73.80 1805 ---- ---- ---- ---- 75.90 +.80 75.10 1810 ---- ---- ---- ---- 77.30 +.90 76.40 1815 ---- ---- ---- ---- 78.60 +.90 77.70 1820 ---- ---- ---- ---- 80.00 +.90 79.10 1825 ---- ---- ---- ---- 81.30 +.80 80.50 1830 ---- ---- ---- ---- 82.80 +.90 81.90 1835 ---- ---- ---- ---- 84.20 +.90 83.30 1840 ---- ---- ---- ---- 85.70 +1.00 84.70 1845 ---- ---- ---- ---- 87.20 +1.00 86.20 1850 ---- ---- ---- ---- 88.70 +1.00 87.70 1855 ---- ---- ---- ---- 90.20 +.90 89.30 1860 ---- ---- ---- ---- 91.80 +1.00 90.80 1865 ---- ---- ---- ---- 93.40 +1.00 92.40 1870 ---- ---- ---- ---- 95.00 +1.00 94.00 1875 ---- ---- ---- ---- 96.70 +1.00 95.70 1880 ---- ---- ---- ---- 98.40 +1.00 97.40 1885 ---- ---- ---- ---- 100.10 +1.00 99.10 1890 ---- ---- ---- ---- 101.90 +1.10 100.80 1895 ---- ---- ---- ---- 103.70 +1.10 102.60 1900 ---- ---- ---- ---- 105.50 +1.10 104.40 1905 ---- ---- ---- ---- 107.30 +1.10 106.20 1910 ---- ---- ---- ---- 109.20 +1.10 108.10 1915 ---- ---- ---- ---- 111.10 +1.10 110.00 1920 ---- ---- ---- ---- 113.10 +1.20 111.90 1925 ---- ---- ---- ---- 115.00 +1.10 113.90 1930 ---- ---- ---- ---- 117.00 +1.10 115.90 1935 ---- ---- ---- ---- 119.10 +1.20 117.90 1940 ---- ---- ---- ---- 121.20 +1.30 119.90 1945 ---- ---- ---- ---- 123.30 +1.20 122.10 1950 ---- ---- ---- ---- 125.40 +1.20 124.20 1955 ---- ---- ---- ---- 127.60 +1.20 126.40 1960 ---- ---- ---- ---- 129.90 +1.30 128.60 1965 ---- ---- ---- ---- 132.10 +1.30 130.80 1970 ---- ---- ---- ---- 134.40 +1.30 133.10 1975 ---- ---- ---- ---- 136.70 +1.30 135.40 1980 ---- ---- ---- ---- 139.10 +1.30 137.80 1985 ---- ---- ---- ---- 141.50 +1.40 140.10 1990 ---- ---- ---- ---- 144.00 +1.40 142.60 1995 ---- ---- ---- ---- 146.40 +1.40 145.00 2000 ---- ---- ---- ---- 148.90 +1.40 147.50 2005 ---- ---- ---- ---- 151.50 +1.40 150.10 2010 ---- ---- ---- ---- 154.10 +1.50 152.60 2015 ---- ---- ---- ---- 156.70 +1.50 155.20 2020 ---- ---- ---- ---- 159.30 +1.40 157.90 2025 ---- ---- ---- ---- 162.00 +1.50 160.50 2030 ---- ---- ---- ---- 164.80 +1.60 163.20 2035 ---- ---- ---- ---- 167.50 +1.50 166.00 2040 ---- ---- ---- ---- 170.30 +1.50 168.80 2045 ---- ---- ---- ---- 173.10 +1.50 171.60 2050 ---- ---- ---- ---- 176.00 +1.60 174.40 2055 ---- ---- ---- ---- 178.90 +1.60 177.30 2060 ---- ---- ---- ---- 181.80 +1.60 180.20 2065 ---- ---- ---- ---- 184.70 +1.60 183.10 2070 ---- ---- ---- ---- 187.70 +1.60 186.10 2075 ---- ---- ---- ---- 190.70 +1.60 189.10 2080 ---- ---- ---- ---- 193.80 +1.70 192.10 2085 ---- ---- ---- ---- 196.80 +1.70 195.10 2090 ---- ---- ---- ---- 199.90 +1.70 198.20 2095 ---- ---- ---- ---- 203.10 +1.80 201.30 2100 ---- ---- ---- ---- 206.20 +1.70 204.50 2105 ---- ---- ---- ---- 209.40 +1.70 207.70 2110 ---- ---- ---- ---- 212.60 +1.70 210.90 2115 ---- ---- ---- ---- 215.80 +1.70 214.10 2120 ---- ---- ---- ---- 219.10 +1.80 217.30 2125 ---- ---- ---- ---- 222.40 +1.80 220.60 2130 ---- ---- ---- ---- 225.70 +1.80 223.90 2135 ---- ---- ---- ---- 229.10 +1.90 227.20 2140 ---- ---- ---- ---- 232.40 +1.80 230.60 2145 ---- ---- ---- ---- 235.80 +1.80 234.00 2150 ---- ---- ---- ---- 239.30 +1.90 237.40 2155 ---- ---- ---- ---- 242.70 +1.90 240.80 2160 ---- ---- ---- ---- 246.20 +1.90 244.30 2165 ---- ---- ---- ---- 249.60 +1.90 247.70 2170 ---- ---- ---- ---- 253.20 +2.00 251.20 2175 ---- ---- ---- ---- 256.70 +1.90 254.80 2180 ---- ---- ---- ---- 260.20 +1.90 258.30 2185 ---- ---- ---- ---- 263.80 +1.90 261.90 2190 ---- ---- ---- ---- 267.40 +2.00 265.40 2195 ---- ---- ---- ---- 271.00 +2.00 269.00 2200 ---- ---- ---- ---- 274.70 +2.00 272.70 2205 ---- ---- ---- ---- 278.30 +2.00 276.30 2210 ---- ---- ---- ---- 282.00 +2.00 280.00 2215 ---- ---- ---- ---- 285.70 +2.10 283.60 2220 ---- ---- ---- ---- 289.40 +2.10 287.30 2225 ---- ---- ---- ---- 293.10 +2.10 291.00 2230 ---- ---- ---- ---- 296.80 +2.00 294.80 2235 ---- ---- ---- ---- 300.60 +2.10 298.50 2240 ---- ---- ---- ---- 304.40 +2.10 302.30 2245 ---- ---- ---- ---- 308.20 +2.10 306.10 2250 ---- ---- ---- ---- 312.00 +2.10 309.90 2255 ---- ---- ---- ---- 315.80 +2.10 313.70 2260 ---- ---- ---- ---- 319.60 +2.10 317.50 2265 ---- ---- ---- ---- 323.50 +2.20 321.30 2270 ---- ---- ---- ---- 327.30 +2.10 325.20 2275 ---- ---- ---- ---- 331.20 +2.20 329.00 2280 ---- ---- ---- ---- 335.10 +2.20 332.90 2285 ---- ---- ---- ---- 339.00 +2.20 336.80 2290 ---- ---- ---- ---- 342.90 +2.20 340.70 2295 ---- ---- ---- ---- 346.90 +2.30 344.60 2300 ---- ---- ---- ---- 350.80 +2.20 348.60 2305 ---- ---- ---- ---- 354.80 +2.30 352.50 2310 ---- ---- ---- ---- 358.70 +2.20 356.50 2315 ---- ---- ---- ---- 362.70 +2.30 360.40 2320 ---- ---- ---- ---- 366.70 +2.30 364.40 2325 ---- ---- ---- ---- 370.70 +2.30 368.40 2330 ---- ---- ---- ---- 374.70 +2.30 372.40 2335 ---- ---- ---- ---- 378.70 +2.30 376.40 2340 ---- ---- ---- ---- 382.80 +2.40 380.40 2345 ---- ---- ---- ---- 386.80 +2.30 384.50 2350 ---- ---- ---- ---- 390.90 +2.40 388.50 2355 ---- ---- ---- ---- 394.90 +2.30 392.60 2360 ---- ---- ---- ---- 399.00 +2.30 396.70 2365 ---- ---- ---- ---- 403.10 +2.40 400.70 2370 ---- ---- ---- ---- 407.20 +2.40 404.80 2375 ---- ---- ---- ---- 411.30 +2.40 408.90 2380 ---- ---- ---- ---- 415.50 +2.40 413.10 2390 ---- ---- ---- ---- 423.70 +2.40 421.30 2400 ---- ---- ---- ---- 432.00 +2.40 429.60 2410 ---- ---- ---- ---- 440.40 +2.50 437.90 2420 ---- ---- ---- ---- 448.80 +2.50 446.30 2425 ---- ---- ---- ---- 453.00 +2.50 450.50 2430 ---- ---- ---- ---- 457.20 +2.50 454.70 2440 ---- ---- ---- ---- 465.70 +2.50 463.20 2450 ---- ---- ---- ---- 474.20 +2.50 471.70 2460 ---- ---- ---- ---- 482.70 +2.50 480.20 2470 ---- ---- ---- ---- 491.30 +2.60 488.70 2475 ---- ---- ---- ---- 495.60 +2.60 493.00 2500 ---- ---- ---- ---- 517.20 +2.60 514.60 2525 ---- ---- ---- ---- 539.00 +2.70 536.30 2550 ---- ---- ---- ---- 561.00 +2.70 558.30 2575 ---- ---- ---- ---- 583.10 +2.70 580.40 2600 ---- ---- ---- ---- 605.40 +2.70 602.70 2625 ---- ---- ---- ---- 627.90 +2.80 625.10 2650 ---- ---- ---- ---- 650.50 +2.90 647.60 3000 ---- ---- ---- ---- 978.20 ---- ---- 950 ---- ---- ---- ---- 1.70 UNCH 1.70 975 ---- ---- ---- ---- 2.00 UNCH 2.00 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 5.10 +.10 5.00 1050 ---- ---- ---- ---- 5.70 UNCH 5.70 1075 ---- ---- ---- ---- 6.50 +.10 6.40 1100 ---- ---- ---- ---- 7.30 UNCH 7.30 1125 ---- ---- ---- ---- 8.20 UNCH 8.20 1150 ---- ---- ---- ---- 9.20 +.10 9.10 1175 ---- ---- ---- ---- 10.30 +.10 10.20 1200 ---- ---- ---- ---- 11.50 +.10 11.40 1220 ---- ---- ---- ---- 12.50 +.10 12.40 1225 ---- ---- ---- ---- 12.70 +.10 12.60 1230 ---- ---- ---- ---- 13.00 +.10 12.90 1240 ---- ---- ---- ---- 13.50 +.10 13.40 1250 ---- ---- ---- ---- 14.10 +.10 14.00 1260 ---- ---- ---- ---- 14.70 +.10 14.60 1270 ---- ---- ---- ---- 15.30 +.20 15.10 1275 ---- ---- ---- ---- 15.60 +.20 15.40 1280 ---- ---- ---- ---- 15.90 +.10 15.80 1290 ---- ---- ---- ---- 16.50 +.10 16.40 1300 ---- ---- ---- ---- 17.20 +.20 17.00 1310 ---- ---- ---- ---- 17.90 +.20 17.70 1315 ---- ---- ---- ---- 18.20 +.20 18.00 1320 ---- ---- ---- ---- 18.60 +.20 18.40 1325 ---- ---- ---- ---- 18.90 +.20 18.70 1330 ---- ---- ---- ---- 19.30 +.20 19.10 1335 ---- ---- ---- ---- 19.60 +.10 19.50 1340 ---- ---- ---- ---- 20.00 +.20 19.80 1345 ---- ---- ---- ---- 20.40 +.20 20.20 1350 ---- ---- ---- ---- 20.80 +.20 20.60 1355 ---- ---- ---- ---- 21.20 +.20 21.00 1360 ---- ---- ---- ---- 21.50 +.10 21.40 1365 ---- ---- ---- ---- 21.90 +.20 21.70 1370 ---- ---- ---- ---- 22.40 +.30 22.10 1375 ---- ---- ---- ---- 22.80 +.20 22.60 1380 ---- ---- ---- ---- 23.20 +.20 23.00 1385 ---- ---- ---- ---- 23.60 +.20 23.40 1390 ---- ---- ---- ---- 24.00 +.20 23.80 1395 ---- ---- ---- ---- 24.50 +.30 24.20 1400 ---- ---- ---- ---- 24.90 +.20 24.70 1405 ---- ---- ---- ---- 25.30 +.20 25.10 1410 ---- ---- ---- ---- 25.80 +.20 25.60 1415 ---- ---- ---- ---- 26.20 +.20 26.00 1420 ---- ---- ---- ---- 26.70 +.20 26.50 1425 ---- ---- ---- ---- 27.20 +.30 26.90 1430 ---- ---- ---- ---- 27.70 +.30 27.40 1435 ---- ---- ---- ---- 28.10 +.20 27.90 1440 ---- ---- ---- ---- 28.60 +.20 28.40 1445 ---- ---- ---- ---- 29.10 +.20 28.90 1450 ---- ---- ---- ---- 29.60 +.20 29.40 1455 ---- ---- ---- ---- 30.10 +.20 29.90 1460 ---- ---- ---- ---- 30.60 +.20 30.40 1465 ---- ---- ---- ---- 31.20 +.30 30.90 1470 ---- ---- ---- ---- 31.70 +.30 31.40 1475 ---- ---- ---- ---- 32.20 +.30 31.90 1480 ---- ---- ---- ---- 32.80 +.30 32.50 1485 ---- ---- ---- ---- 33.30 +.30 33.00 1490 ---- ---- ---- ---- 33.90 +.30 33.60 1495 ---- ---- ---- ---- 34.40 +.30 34.10 1500 ---- ---- ---- ---- 35.00 +.30 34.70 1505 ---- ---- ---- ---- 35.60 +.40 35.20 1510 ---- ---- ---- ---- 36.20 +.40 35.80 1515 ---- ---- ---- ---- 36.70 +.30 36.40 1520 ---- ---- ---- ---- 37.30 +.30 37.00 1525 ---- ---- ---- ---- 37.90 +.30 37.60 1530 ---- ---- ---- ---- 38.60 +.40 38.20 1535 ---- ---- ---- ---- 39.20 +.40 38.80 1540 ---- ---- ---- ---- 39.80 +.40 39.40 1545 ---- ---- ---- ---- 40.40 +.30 40.10 1550 ---- ---- ---- ---- 41.10 +.40 40.70 1555 ---- ---- ---- ---- 41.70 +.40 41.30 1560 ---- ---- ---- ---- 42.40 +.40 42.00 1565 ---- ---- ---- ---- 43.00 +.30 42.70 1570 ---- ---- ---- ---- 43.70 +.40 43.30 1575 ---- ---- ---- ---- 44.40 +.40 44.00 1580 ---- ---- ---- ---- 45.10 +.40 44.70 1585 ---- ---- ---- ---- 45.80 +.40 45.40 1590 ---- ---- ---- ---- 46.50 +.40 46.10 1595 ---- ---- ---- ---- 47.20 +.40 46.80 1600 ---- ---- ---- ---- 47.90 +.40 47.50 1605 ---- ---- ---- ---- 48.60 +.40 48.20 1610 ---- ---- ---- ---- 49.40 +.50 48.90 1615 ---- ---- ---- ---- 50.10 +.40 49.70 1620 ---- ---- ---- ---- 50.90 +.50 50.40 1625 ---- ---- ---- ---- 51.60 +.40 51.20 1630 ---- ---- ---- ---- 52.40 +.50 51.90 1635 ---- ---- ---- ---- 53.20 +.50 52.70 1640 ---- ---- ---- ---- 54.00 +.50 53.50 1645 ---- ---- ---- ---- 54.80 +.50 54.30 1650 ---- ---- ---- ---- 55.60 +.50 55.10 1655 ---- ---- ---- ---- 56.40 +.50 55.90 1660 ---- ---- ---- ---- 57.20 +.50 56.70 1665 ---- ---- ---- ---- 58.00 +.50 57.50 1670 ---- ---- ---- ---- 58.90 +.60 58.30 1675 ---- ---- ---- ---- 59.70 +.50 59.20 1680 ---- ---- ---- ---- 60.60 +.60 60.00 1685 ---- ---- ---- ---- 61.50 +.60 60.90 1690 ---- ---- ---- ---- 62.30 +.50 61.80 1695 ---- ---- ---- ---- 63.20 +.60 62.60 1700 ---- ---- ---- ---- 64.10 +.60 63.50 1705 ---- ---- ---- ---- 65.00 +.60 64.40 1710 ---- ---- ---- ---- 65.90 +.60 65.30 1715 ---- ---- ---- ---- 66.90 +.60 66.30 1720 ---- ---- ---- ---- 67.80 +.60 67.20 1725 ---- ---- ---- ---- 68.80 +.70 68.10 1730 ---- ---- ---- ---- 69.70 +.60 69.10 1735 ---- ---- ---- ---- 70.70 +.70 70.00 1740 ---- ---- ---- ---- 71.70 +.70 71.00 1745 ---- ---- ---- ---- 72.70 +.70 72.00 1750 ---- ---- ---- ---- 73.70 +.70 73.00 1755 ---- ---- ---- ---- 74.70 +.60 74.10 1760 ---- ---- ---- ---- 75.80 +.70 75.10 1765 ---- ---- ---- ---- 76.80 +.70 76.10 1770 ---- ---- ---- ---- 77.90 +.70 77.20 1775 ---- ---- ---- ---- 79.00 +.70 78.30 1780 ---- ---- ---- ---- 80.10 +.70 79.40 1785 ---- ---- ---- ---- 81.30 +.80 80.50 1790 ---- ---- ---- ---- 82.40 +.70 81.70 1795 ---- ---- ---- ---- 83.60 +.80 82.80 1800 ---- ---- ---- ---- 84.80 +.80 84.00 1805 ---- ---- ---- ---- 86.00 +.80 85.20 1810 ---- ---- ---- ---- 87.20 +.80 86.40 1815 ---- ---- ---- ---- 88.50 +.80 87.70 1820 ---- ---- ---- ---- 89.80 +.90 88.90 1825 ---- ---- ---- ---- 91.10 +.90 90.20 1830 ---- ---- ---- ---- 92.40 +.90 91.50 1835 ---- ---- ---- ---- 93.70 +.80 92.90 1840 ---- ---- ---- ---- 95.10 +.80 94.30 1845 ---- ---- ---- ---- 96.50 +.90 95.60 1850 ---- ---- ---- ---- 97.90 +.80 97.10 1855 ---- ---- ---- ---- 99.40 +.90 98.50 1860 ---- ---- ---- ---- 100.90 +.90 100.00 1865 ---- ---- ---- ---- 102.40 +.90 101.50 1870 ---- ---- ---- ---- 103.90 +.90 103.00 1875 ---- ---- ---- ---- 105.50 +.90 104.60 1880 ---- ---- ---- ---- 107.10 +.90 106.20 1885 ---- ---- ---- ---- 108.70 +.90 107.80 1890 ---- ---- ---- ---- 110.40 +1.00 109.40 1895 ---- ---- ---- ---- 112.10 +1.00 111.10 1900 ---- ---- ---- ---- 113.80 +1.00 112.80 1905 ---- ---- ---- ---- 115.60 +1.00 114.60 1910 ---- ---- ---- ---- 117.40 +1.00 116.40 1915 ---- ---- ---- ---- 119.20 +1.00 118.20 1920 ---- ---- ---- ---- 121.10 +1.10 120.00 1925 ---- ---- ---- ---- 123.00 +1.10 121.90 1930 ---- ---- ---- ---- 124.90 +1.10 123.80 1935 ---- ---- ---- ---- 126.90 +1.10 125.80 1940 ---- ---- ---- ---- 128.90 +1.10 127.80 1945 ---- ---- ---- ---- 130.90 +1.10 129.80 1950 ---- ---- ---- ---- 133.00 +1.20 131.80 1955 ---- ---- ---- ---- 135.10 +1.20 133.90 1960 ---- ---- ---- ---- 137.20 +1.20 136.00 1965 ---- ---- ---- ---- 139.30 +1.10 138.20 1970 ---- ---- ---- ---- 141.50 +1.20 140.30 1975 ---- ---- ---- ---- 143.70 +1.20 142.50 1980 ---- ---- ---- ---- 146.00 +1.20 144.80 1985 ---- ---- ---- ---- 148.20 +1.20 147.00 1990 ---- ---- ---- ---- 150.50 +1.20 149.30 1995 ---- ---- ---- ---- 152.90 +1.30 151.60 2000 ---- ---- ---- ---- 155.20 +1.20 154.00 2005 ---- ---- ---- ---- 157.60 +1.30 156.30 2010 ---- ---- ---- ---- 160.00 +1.30 158.70 2015 ---- ---- ---- ---- 162.50 +1.30 161.20 2020 ---- ---- ---- ---- 165.00 +1.40 163.60 2025 ---- ---- ---- ---- 167.50 +1.40 166.10 2030 ---- ---- ---- ---- 170.00 +1.30 168.70 2035 ---- ---- ---- ---- 172.60 +1.40 171.20 2040 ---- ---- ---- ---- 175.20 +1.40 173.80 2045 ---- ---- ---- ---- 177.80 +1.40 176.40 2050 ---- ---- ---- ---- 180.50 +1.40 179.10 2055 ---- ---- ---- ---- 183.20 +1.40 181.80 2060 ---- ---- ---- ---- 185.90 +1.40 184.50 2065 ---- ---- ---- ---- 188.60 +1.40 187.20 2070 ---- ---- ---- ---- 191.40 +1.40 190.00 2075 ---- ---- ---- ---- 194.20 +1.40 192.80 2080 ---- ---- ---- ---- 197.10 +1.50 195.60 2085 ---- ---- ---- ---- 200.00 +1.50 198.50 2090 ---- ---- ---- ---- 202.90 +1.50 201.40 2095 ---- ---- ---- ---- 205.80 +1.50 204.30 2100 ---- ---- ---- ---- 208.80 +1.50 207.30 2105 ---- ---- ---- ---- 211.80 +1.50 210.30 2110 ---- ---- ---- ---- 214.80 +1.50 213.30 2115 ---- ---- ---- ---- 217.90 +1.60 216.30 2120 ---- ---- ---- ---- 221.00 +1.60 219.40 2125 ---- ---- ---- ---- 224.10 +1.60 222.50 2130 ---- ---- ---- ---- 227.20 +1.50 225.70 2135 ---- ---- ---- ---- 230.40 +1.60 228.80 2140 ---- ---- ---- ---- 233.60 +1.60 232.00 2145 ---- ---- ---- ---- 236.90 +1.60 235.30 2150 ---- ---- ---- ---- 240.20 +1.70 238.50 2155 ---- ---- ---- ---- 243.40 +1.60 241.80 2160 ---- ---- ---- ---- 246.80 +1.70 245.10 2165 ---- ---- ---- ---- 250.10 +1.70 248.40 2170 ---- ---- ---- ---- 253.50 +1.70 251.80 2175 ---- ---- ---- ---- 256.90 +1.70 255.20 2180 ---- ---- ---- ---- 260.30 +1.70 258.60 2185 ---- ---- ---- ---- 263.70 +1.70 262.00 2190 ---- ---- ---- ---- 267.20 +1.70 265.50 2195 ---- ---- ---- ---- 270.70 +1.70 269.00 2200 ---- ---- ---- ---- 274.20 +1.70 272.50 2205 ---- ---- ---- ---- 277.70 +1.70 276.00 2210 ---- ---- ---- ---- 281.30 +1.80 279.50 2215 ---- ---- ---- ---- 284.90 +1.80 283.10 2220 ---- ---- ---- ---- 288.50 +1.80 286.70 2225 ---- ---- ---- ---- 292.10 +1.80 290.30 2230 ---- ---- ---- ---- 295.70 +1.80 293.90 2235 ---- ---- ---- ---- 299.40 +1.80 297.60 2240 ---- ---- ---- ---- 303.00 +1.80 301.20 2245 ---- ---- ---- ---- 306.70 +1.80 304.90 2250 ---- ---- ---- ---- 310.40 +1.80 308.60 2255 ---- ---- ---- ---- 314.10 +1.80 312.30 2260 ---- ---- ---- ---- 317.90 +1.90 316.00 2265 ---- ---- ---- ---- 321.60 +1.80 319.80 2270 ---- ---- ---- ---- 325.40 +1.90 323.50 2275 ---- ---- ---- ---- 329.20 +1.90 327.30 2280 ---- ---- ---- ---- 333.00 +1.90 331.10 2285 ---- ---- ---- ---- 336.80 +1.90 334.90 2290 ---- ---- ---- ---- 340.60 +1.90 338.70 2295 ---- ---- ---- ---- 344.40 +1.90 342.50 2300 ---- ---- ---- ---- 348.30 +2.00 346.30 2305 ---- ---- ---- ---- 352.10 +1.90 350.20 2310 ---- ---- ---- ---- 356.00 +2.00 354.00 2315 ---- ---- ---- ---- 359.90 +2.00 357.90 2320 ---- ---- ---- ---- 363.80 +2.00 361.80 2325 ---- ---- ---- ---- 367.70 +2.00 365.70 2330 ---- ---- ---- ---- 371.60 +2.00 369.60 2335 ---- ---- ---- ---- 375.50 +2.00 373.50 2340 ---- ---- ---- ---- 379.40 +2.00 377.40 2345 ---- ---- ---- ---- 383.40 +2.00 381.40 2350 ---- ---- ---- ---- 387.30 +2.00 385.30 2355 ---- ---- ---- ---- 391.30 +2.00 389.30 2360 ---- ---- ---- ---- 395.30 +2.10 393.20 2365 ---- ---- ---- ---- 399.30 +2.10 397.20 2370 ---- ---- ---- ---- 403.30 +2.10 401.20 2375 ---- ---- ---- ---- 407.30 +2.10 405.20 2380 ---- ---- ---- ---- 411.30 +2.10 409.20 2390 ---- ---- ---- ---- 419.40 +2.10 417.30 2400 ---- ---- ---- ---- 427.50 +2.10 425.40 2410 ---- ---- ---- ---- 435.60 +2.10 433.50 2420 ---- ---- ---- ---- 443.80 +2.10 441.70 2425 ---- ---- ---- ---- 447.90 +2.10 445.80 2430 ---- ---- ---- ---- 452.00 +2.10 449.90 2440 ---- ---- ---- ---- 460.30 +2.20 458.10 2450 ---- ---- ---- ---- 468.60 +2.20 466.40 2460 ---- ---- ---- ---- 476.90 +2.20 474.70 2470 ---- ---- ---- ---- 485.20 +2.10 483.10 2475 ---- ---- ---- ---- 489.40 +2.20 487.20 2480 ---- ---- ---- ---- 493.60 +2.20 491.40 2500 ---- ---- ---- ---- 510.50 +2.20 508.30 2525 ---- ---- ---- ---- 531.80 +2.30 529.50 2550 ---- ---- ---- ---- 553.20 +2.20 551.00 2575 ---- ---- ---- ---- 574.90 +2.40 572.50 2600 ---- ---- ---- ---- 596.70 +2.40 594.30 2625 ---- ---- ---- ---- 618.60 +2.40 616.20 2650 ---- ---- ---- ---- 640.70 +2.40 638.30 2675 ---- ---- ---- ---- 662.90 +2.40 660.50 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 10.90 +.10 10.80 1100 ---- ---- ---- ---- 12.00 +.10 11.90 1125 ---- ---- ---- ---- 13.30 +.10 13.20 1150 ---- ---- ---- ---- 14.60 +.10 14.50 1175 ---- ---- ---- ---- 16.00 +.10 15.90 1200 ---- ---- ---- ---- 17.50 +.10 17.40 1225 ---- ---- ---- ---- 19.10 +.10 19.00 1250 ---- ---- ---- ---- 20.80 +.10 20.70 1270 ---- ---- ---- ---- 22.30 +.20 22.10 1275 ---- ---- ---- ---- 22.70 +.20 22.50 1280 ---- ---- ---- ---- 23.10 +.20 22.90 1290 ---- ---- ---- ---- 23.80 +.10 23.70 1300 ---- ---- ---- ---- 24.60 +.20 24.40 1310 ---- ---- ---- ---- 25.40 +.20 25.20 1320 ---- ---- ---- ---- 26.30 +.20 26.10 1325 ---- ---- ---- ---- 26.70 +.20 26.50 1330 ---- ---- ---- ---- 27.10 +.20 26.90 1340 ---- ---- ---- ---- 28.00 +.20 27.80 1350 ---- ---- ---- ---- 28.90 +.20 28.70 1360 ---- ---- ---- ---- 29.80 +.20 29.60 1370 ---- ---- ---- ---- 30.70 +.20 30.50 1375 ---- ---- ---- ---- 31.20 +.20 31.00 1380 ---- ---- ---- ---- 31.70 +.20 31.50 1385 ---- ---- ---- ---- 32.20 +.30 31.90 1390 ---- ---- ---- ---- 32.70 +.30 32.40 1395 ---- ---- ---- ---- 33.20 +.30 32.90 1400 ---- ---- ---- ---- 33.70 +.30 33.40 1405 ---- ---- ---- ---- 34.20 +.30 33.90 1410 ---- ---- ---- ---- 34.70 +.30 34.40 1415 ---- ---- ---- ---- 35.20 +.30 34.90 1420 ---- ---- ---- ---- 35.70 +.20 35.50 1425 ---- ---- ---- ---- 36.30 +.30 36.00 1430 ---- ---- ---- ---- 36.80 +.30 36.50 1435 ---- ---- ---- ---- 37.30 +.20 37.10 1440 ---- ---- ---- ---- 37.90 +.30 37.60 1445 ---- ---- ---- ---- 38.50 +.30 38.20 1450 ---- ---- ---- ---- 39.00 +.30 38.70 1455 ---- ---- ---- ---- 39.60 +.30 39.30 1460 ---- ---- ---- ---- 40.20 +.30 39.90 1465 ---- ---- ---- ---- 40.70 +.30 40.40 1470 ---- ---- ---- ---- 41.30 +.30 41.00 1475 ---- ---- ---- ---- 41.90 +.30 41.60 1480 ---- ---- ---- ---- 42.50 +.30 42.20 1485 ---- ---- ---- ---- 43.10 +.30 42.80 1490 ---- ---- ---- ---- 43.70 +.30 43.40 1495 ---- ---- ---- ---- 44.30 +.30 44.00 1500 ---- ---- ---- ---- 45.00 +.40 44.60 1505 ---- ---- ---- ---- 45.60 +.30 45.30 1510 ---- ---- ---- ---- 46.20 +.30 45.90 1515 ---- ---- ---- ---- 46.90 +.40 46.50 1520 ---- ---- ---- ---- 47.50 +.30 47.20 1525 ---- ---- ---- ---- 48.20 +.40 47.80 1530 ---- ---- ---- ---- 48.90 +.40 48.50 1535 ---- ---- ---- ---- 49.50 +.40 49.10 1540 ---- ---- ---- ---- 50.20 +.40 49.80 1545 ---- ---- ---- ---- 50.90 +.40 50.50 1550 ---- ---- ---- ---- 51.60 +.40 51.20 1555 ---- ---- ---- ---- 52.30 +.40 51.90 1560 ---- ---- ---- ---- 53.00 +.40 52.60 1565 ---- ---- ---- ---- 53.70 +.40 53.30 1570 ---- ---- ---- ---- 54.40 +.40 54.00 1575 ---- ---- ---- ---- 55.10 +.40 54.70 1580 ---- ---- ---- ---- 55.90 +.40 55.50 1585 ---- ---- ---- ---- 56.60 +.40 56.20 1590 ---- ---- ---- ---- 57.40 +.50 56.90 1595 ---- ---- ---- ---- 58.10 +.40 57.70 1600 ---- ---- ---- ---- 58.90 +.50 58.40 1605 ---- ---- ---- ---- 59.70 +.50 59.20 1610 ---- ---- ---- ---- 60.40 +.40 60.00 1615 ---- ---- ---- ---- 61.20 +.40 60.80 1620 ---- ---- ---- ---- 62.00 +.50 61.50 1625 ---- ---- ---- ---- 62.80 +.50 62.30 1630 ---- ---- ---- ---- 63.60 +.50 63.10 1635 ---- ---- ---- ---- 64.40 +.40 64.00 1640 ---- ---- ---- ---- 65.30 +.50 64.80 1645 ---- ---- ---- ---- 66.10 +.50 65.60 1650 ---- ---- ---- ---- 67.00 +.60 66.40 1655 ---- ---- ---- ---- 67.80 +.50 67.30 1660 ---- ---- ---- ---- 68.70 +.60 68.10 1665 ---- ---- ---- ---- 69.50 +.50 69.00 1670 ---- ---- ---- ---- 70.40 +.50 69.90 1675 ---- ---- ---- ---- 71.30 +.60 70.70 1680 ---- ---- ---- ---- 72.20 +.60 71.60 1685 ---- ---- ---- ---- 73.10 +.60 72.50 1690 ---- ---- ---- ---- 74.00 +.60 73.40 1695 ---- ---- ---- ---- 74.90 +.60 74.30 1700 ---- ---- ---- ---- 75.80 +.60 75.20 1705 ---- ---- ---- ---- 76.80 +.60 76.20 1710 ---- ---- ---- ---- 77.70 +.60 77.10 1715 ---- ---- ---- ---- 78.60 +.60 78.00 1720 ---- ---- ---- ---- 79.60 +.60 79.00 1725 ---- ---- ---- ---- 80.60 +.60 80.00 1730 ---- ---- ---- ---- 81.60 +.70 80.90 1735 ---- ---- ---- ---- 82.50 +.60 81.90 1740 ---- ---- ---- ---- 83.50 +.60 82.90 1745 ---- ---- ---- ---- 84.60 +.70 83.90 1750 ---- ---- ---- ---- 85.60 +.70 84.90 1755 ---- ---- ---- ---- 86.60 +.60 86.00 1760 ---- ---- ---- ---- 87.70 +.70 87.00 1765 ---- ---- ---- ---- 88.70 +.70 88.00 1770 ---- ---- ---- ---- 89.80 +.70 89.10 1775 ---- ---- ---- ---- 90.90 +.70 90.20 1780 ---- ---- ---- ---- 92.00 +.70 91.30 1785 ---- ---- ---- ---- 93.10 +.70 92.40 1790 ---- ---- ---- ---- 94.20 +.70 93.50 1795 ---- ---- ---- ---- 95.40 +.70 94.70 1800 ---- ---- ---- ---- 96.60 +.80 95.80 1805 ---- ---- ---- ---- 97.70 +.70 97.00 1810 ---- ---- ---- ---- 98.90 +.70 98.20 1815 ---- ---- ---- ---- 100.20 +.80 99.40 1820 ---- ---- ---- ---- 101.40 +.80 100.60 1825 ---- ---- ---- ---- 102.70 +.80 101.90 1830 ---- ---- ---- ---- 103.90 +.80 103.10 1835 ---- ---- ---- ---- 105.20 +.80 104.40 1840 ---- ---- ---- ---- 106.60 +.90 105.70 1845 ---- ---- ---- ---- 107.90 +.80 107.10 1850 ---- ---- ---- ---- 109.30 +.90 108.40 1855 ---- ---- ---- ---- 110.70 +.90 109.80 1860 ---- ---- ---- ---- 112.10 +.90 111.20 1865 ---- ---- ---- ---- 113.50 +.90 112.60 1870 ---- ---- ---- ---- 115.00 +.90 114.10 1875 ---- ---- ---- ---- 116.50 +.90 115.60 1880 ---- ---- ---- ---- 118.00 +.90 117.10 1885 ---- ---- ---- ---- 119.50 +.90 118.60 1890 ---- ---- ---- ---- 121.10 +.90 120.20 1895 ---- ---- ---- ---- 122.70 +.90 121.80 1900 ---- ---- ---- ---- 124.30 +.90 123.40 1905 ---- ---- ---- ---- 126.00 +.90 125.10 1910 ---- ---- ---- ---- 127.70 +1.00 126.70 1915 ---- ---- ---- ---- 129.40 +.90 128.50 1920 ---- ---- ---- ---- 131.20 +1.00 130.20 1925 ---- ---- ---- ---- 133.00 +1.00 132.00 1930 ---- ---- ---- ---- 134.80 +1.00 133.80 1935 ---- ---- ---- ---- 136.60 +1.00 135.60 1940 ---- ---- ---- ---- 138.50 +1.00 137.50 1945 ---- ---- ---- ---- 140.40 +1.00 139.40 1950 ---- ---- ---- ---- 142.40 +1.00 141.40 1955 ---- ---- ---- ---- 144.40 +1.10 143.30 1960 ---- ---- ---- ---- 146.40 +1.10 145.30 1965 ---- ---- ---- ---- 148.40 +1.00 147.40 1970 ---- ---- ---- ---- 150.50 +1.10 149.40 1975 ---- ---- ---- ---- 152.60 +1.10 151.50 1980 ---- ---- ---- ---- 154.80 +1.10 153.70 1985 ---- ---- ---- ---- 156.90 +1.10 155.80 1990 ---- ---- ---- ---- 159.20 +1.20 158.00 1995 ---- ---- ---- ---- 161.40 +1.20 160.20 2000 ---- ---- ---- ---- 163.70 +1.20 162.50 2005 ---- ---- ---- ---- 165.90 +1.10 164.80 2010 ---- ---- ---- ---- 168.30 +1.20 167.10 2015 ---- ---- ---- ---- 170.60 +1.20 169.40 2020 ---- ---- ---- ---- 173.00 +1.20 171.80 2025 ---- ---- ---- ---- 175.40 +1.20 174.20 2030 ---- ---- ---- ---- 177.90 +1.20 176.70 2035 ---- ---- ---- ---- 180.30 +1.20 179.10 2040 ---- ---- ---- ---- 182.90 +1.30 181.60 2045 ---- ---- ---- ---- 185.40 +1.30 184.10 2050 ---- ---- ---- ---- 188.00 +1.30 186.70 2055 ---- ---- ---- ---- 190.50 +1.20 189.30 2060 ---- ---- ---- ---- 193.20 +1.30 191.90 2065 ---- ---- ---- ---- 195.80 +1.30 194.50 2070 ---- ---- ---- ---- 198.50 +1.30 197.20 2075 ---- ---- ---- ---- 201.20 +1.30 199.90 2080 ---- ---- ---- ---- 204.00 +1.30 202.70 2085 ---- ---- ---- ---- 206.70 +1.30 205.40 2090 ---- ---- ---- ---- 209.60 +1.40 208.20 2095 ---- ---- ---- ---- 212.40 +1.40 211.00 2100 ---- ---- ---- ---- 215.30 +1.40 213.90 2105 ---- ---- ---- ---- 218.10 +1.30 216.80 2110 ---- ---- ---- ---- 221.10 +1.40 219.70 2115 ---- ---- ---- ---- 224.00 +1.40 222.60 2120 ---- ---- ---- ---- 227.00 +1.40 225.60 2125 ---- ---- ---- ---- 230.00 +1.40 228.60 2130 ---- ---- ---- ---- 233.10 +1.50 231.60 2135 ---- ---- ---- ---- 236.10 +1.40 234.70 2140 ---- ---- ---- ---- 239.30 +1.50 237.80 2145 ---- ---- ---- ---- 242.40 +1.50 240.90 2150 ---- ---- ---- ---- 245.50 +1.40 244.10 2155 ---- ---- ---- ---- 248.70 +1.40 247.30 2160 ---- ---- ---- ---- 251.90 +1.40 250.50 2165 ---- ---- ---- ---- 255.20 +1.50 253.70 2170 ---- ---- ---- ---- 258.50 +1.50 257.00 2175 ---- ---- ---- ---- 261.80 +1.60 260.20 2180 ---- ---- ---- ---- 265.10 +1.60 263.50 2185 ---- ---- ---- ---- 268.40 +1.50 266.90 2190 ---- ---- ---- ---- 271.80 +1.60 270.20 2195 ---- ---- ---- ---- 275.20 +1.60 273.60 2200 ---- ---- ---- ---- 278.60 +1.60 277.00 2205 ---- ---- ---- ---- 282.00 +1.50 280.50 2210 ---- ---- ---- ---- 285.50 +1.60 283.90 2215 ---- ---- ---- ---- 289.00 +1.60 287.40 2220 ---- ---- ---- ---- 292.50 +1.60 290.90 2225 ---- ---- ---- ---- 296.00 +1.60 294.40 2230 ---- ---- ---- ---- 299.50 +1.60 297.90 2235 ---- ---- ---- ---- 303.10 +1.60 301.50 2240 ---- ---- ---- ---- 306.70 +1.60 305.10 2245 ---- ---- ---- ---- 310.30 +1.60 308.70 2250 ---- ---- ---- ---- 313.90 +1.60 312.30 2255 ---- ---- ---- ---- 317.60 +1.70 315.90 2260 ---- ---- ---- ---- 321.20 +1.60 319.60 2265 ---- ---- ---- ---- 324.90 +1.70 323.20 2270 ---- ---- ---- ---- 328.60 +1.70 326.90 2275 ---- ---- ---- ---- 332.30 +1.70 330.60 2280 ---- ---- ---- ---- 336.00 +1.70 334.30 2285 ---- ---- ---- ---- 339.70 +1.60 338.10 2290 ---- ---- ---- ---- 343.50 +1.70 341.80 2295 ---- ---- ---- ---- 347.30 +1.70 345.60 2300 ---- ---- ---- ---- 351.00 +1.70 349.30 2305 ---- ---- ---- ---- 354.80 +1.70 353.10 2310 ---- ---- ---- ---- 358.60 +1.70 356.90 2315 ---- ---- ---- ---- 362.40 +1.70 360.70 2320 ---- ---- ---- ---- 366.30 +1.80 364.50 2325 ---- ---- ---- ---- 370.10 +1.70 368.40 2330 ---- ---- ---- ---- 374.00 +1.80 372.20 2335 ---- ---- ---- ---- 377.80 +1.70 376.10 2340 ---- ---- ---- ---- 381.70 +1.80 379.90 2345 ---- ---- ---- ---- 385.60 +1.80 383.80 2350 ---- ---- ---- ---- 389.50 +1.80 387.70 2355 ---- ---- ---- ---- 393.40 +1.80 391.60 2360 ---- ---- ---- ---- 397.30 +1.80 395.50 2365 ---- ---- ---- ---- 401.20 +1.80 399.40 2370 ---- ---- ---- ---- 405.10 +1.80 403.30 2375 ---- ---- ---- ---- 409.10 +1.80 407.30 2380 ---- ---- ---- ---- 413.00 +1.80 411.20 2385 ---- ---- ---- ---- 417.00 +1.80 415.20 2390 ---- ---- ---- ---- 421.00 +1.90 419.10 2400 ---- ---- ---- ---- 429.00 +1.90 427.10 2410 ---- ---- ---- ---- 437.00 +1.90 435.10 2420 ---- ---- ---- ---- 445.00 +1.90 443.10 2425 ---- ---- ---- ---- 449.10 +1.90 447.20 2430 ---- ---- ---- ---- 453.10 +1.90 451.20 2440 ---- ---- ---- ---- 461.20 +1.90 459.30 2450 ---- ---- ---- ---- 469.40 +1.90 467.50 2460 ---- ---- ---- ---- 477.60 +1.90 475.70 2470 ---- ---- ---- ---- 485.80 +1.90 483.90 2475 ---- ---- ---- ---- 490.00 +2.00 488.00 2480 ---- ---- ---- ---- 494.10 +2.00 492.10 2500 ---- ---- ---- ---- 510.70 +2.00 508.70 2525 ---- ---- ---- ---- 531.70 +2.00 529.70 2550 ---- ---- ---- ---- 552.80 +2.00 550.80 2575 ---- ---- ---- ---- 574.10 +2.00 572.10 2600 ---- ---- ---- ---- 595.60 +2.10 593.50 2625 ---- ---- ---- ---- 617.20 +2.10 615.10 2650 ---- ---- ---- ---- 639.00 +2.10 636.90 2675 ---- ---- ---- ---- 660.90 +2.10 658.80 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 35.00 +.30 34.70 1350 ---- ---- ---- ---- 37.40 +.20 37.20 1375 ---- ---- ---- ---- 40.10 +.30 39.80 1400 ---- ---- ---- ---- 42.80 +.30 42.50 1425 ---- ---- ---- ---- 45.70 +.30 45.40 1450 ---- ---- ---- ---- 48.70 +.30 48.40 1475 ---- ---- ---- ---- 51.80 +.30 51.50 1500 ---- ---- ---- ---- 55.10 +.30 54.80 1520 ---- ---- ---- ---- 57.90 +.40 57.50 1525 ---- ---- ---- ---- 58.60 +.40 58.20 1530 ---- ---- ---- ---- 59.30 +.40 58.90 1540 ---- ---- ---- ---- 60.70 +.30 60.40 1550 ---- ---- ---- ---- 62.20 +.40 61.80 1560 ---- ---- ---- ---- 63.70 +.40 63.30 1570 ---- ---- ---- ---- 65.20 +.40 64.80 1575 ---- ---- ---- ---- 66.00 +.40 65.60 1580 ---- ---- ---- ---- 66.80 +.50 66.30 1590 ---- ---- ---- ---- 68.30 +.40 67.90 1600 ---- ---- ---- ---- 69.90 +.40 69.50 1610 ---- ---- ---- ---- 71.60 +.50 71.10 1615 ---- ---- ---- ---- 72.40 +.50 71.90 1620 ---- ---- ---- ---- 73.20 +.50 72.70 1625 ---- ---- ---- ---- 74.10 +.50 73.60 1630 ---- ---- ---- ---- 74.90 +.50 74.40 1635 ---- ---- ---- ---- 75.80 +.50 75.30 1640 ---- ---- ---- ---- 76.60 +.50 76.10 1645 ---- ---- ---- ---- 77.50 +.50 77.00 1650 ---- ---- ---- ---- 78.40 +.50 77.90 1655 ---- ---- ---- ---- 79.30 +.50 78.80 1660 ---- ---- ---- ---- 80.20 +.60 79.60 1665 ---- ---- ---- ---- 81.10 +.60 80.50 1670 ---- ---- ---- ---- 82.00 +.50 81.50 1675 ---- ---- ---- ---- 82.90 +.50 82.40 1680 ---- ---- ---- ---- 83.80 +.50 83.30 1685 ---- ---- ---- ---- 84.80 +.60 84.20 1690 ---- ---- ---- ---- 85.70 +.50 85.20 1695 ---- ---- ---- ---- 86.70 +.60 86.10 1700 ---- ---- ---- ---- 87.70 +.60 87.10 1705 ---- ---- ---- ---- 88.60 +.50 88.10 1710 ---- ---- ---- ---- 89.60 +.60 89.00 1715 ---- ---- ---- ---- 90.60 +.60 90.00 1720 ---- ---- ---- ---- 91.60 +.60 91.00 1725 ---- ---- ---- ---- 92.60 +.60 92.00 1730 ---- ---- ---- ---- 93.70 +.70 93.00 1735 ---- ---- ---- ---- 94.70 +.60 94.10 1740 ---- ---- ---- ---- 95.70 +.60 95.10 1745 ---- ---- ---- ---- 96.80 +.60 96.20 1750 ---- ---- ---- ---- 97.90 +.70 97.20 1755 ---- ---- ---- ---- 98.90 +.60 98.30 1760 ---- ---- ---- ---- 100.00 +.60 99.40 1765 ---- ---- ---- ---- 101.10 +.60 100.50 1770 ---- ---- ---- ---- 102.20 +.60 101.60 1775 ---- ---- ---- ---- 103.40 +.70 102.70 1780 ---- ---- ---- ---- 104.50 +.70 103.80 1785 ---- ---- ---- ---- 105.70 +.70 105.00 1790 ---- ---- ---- ---- 106.80 +.70 106.10 1795 ---- ---- ---- ---- 108.00 +.70 107.30 1800 ---- ---- ---- ---- 109.20 +.70 108.50 1805 ---- ---- ---- ---- 110.40 +.70 109.70 1810 ---- ---- ---- ---- 111.70 +.80 110.90 1815 ---- ---- ---- ---- 112.90 +.70 112.20 1820 ---- ---- ---- ---- 114.20 +.80 113.40 1825 ---- ---- ---- ---- 115.50 +.80 114.70 1830 ---- ---- ---- ---- 116.80 +.80 116.00 1835 ---- ---- ---- ---- 118.10 +.80 117.30 1840 ---- ---- ---- ---- 119.40 +.80 118.60 1845 ---- ---- ---- ---- 120.80 +.80 120.00 1850 ---- ---- ---- ---- 122.20 +.80 121.40 1855 ---- ---- ---- ---- 123.60 +.80 122.80 1860 ---- ---- ---- ---- 125.00 +.80 124.20 1865 ---- ---- ---- ---- 126.40 +.80 125.60 1870 ---- ---- ---- ---- 127.90 +.80 127.10 1875 ---- ---- ---- ---- 129.40 +.90 128.50 1880 ---- ---- ---- ---- 130.90 +.90 130.00 1885 ---- ---- ---- ---- 132.40 +.80 131.60 1890 ---- ---- ---- ---- 134.00 +.90 133.10 1895 ---- ---- ---- ---- 135.60 +.90 134.70 1900 ---- ---- ---- ---- 137.20 +.90 136.30 1905 ---- ---- ---- ---- 138.80 +.90 137.90 1910 ---- ---- ---- ---- 140.50 +.90 139.60 1915 ---- ---- ---- ---- 142.20 +.90 141.30 1920 ---- ---- ---- ---- 143.90 +.90 143.00 1925 ---- ---- ---- ---- 145.60 +.90 144.70 1930 ---- ---- ---- ---- 147.40 +.90 146.50 1935 ---- ---- ---- ---- 149.20 +.90 148.30 1940 ---- ---- ---- ---- 151.10 +1.00 150.10 1945 ---- ---- ---- ---- 152.90 +1.00 151.90 1950 ---- ---- ---- ---- 154.80 +1.00 153.80 1955 ---- ---- ---- ---- 156.70 +1.00 155.70 1960 ---- ---- ---- ---- 158.70 +1.00 157.70 1965 ---- ---- ---- ---- 160.70 +1.10 159.60 1970 ---- ---- ---- ---- 162.70 +1.10 161.60 1975 ---- ---- ---- ---- 164.70 +1.00 163.70 1980 ---- ---- ---- ---- 166.80 +1.10 165.70 1985 ---- ---- ---- ---- 168.90 +1.10 167.80 1990 ---- ---- ---- ---- 171.00 +1.00 170.00 1995 ---- ---- ---- ---- 173.20 +1.10 172.10 2000 ---- ---- ---- ---- 175.40 +1.10 174.30 2005 ---- ---- ---- ---- 177.60 +1.10 176.50 2010 ---- ---- ---- ---- 179.90 +1.10 178.80 2015 ---- ---- ---- ---- 182.20 +1.20 181.00 2020 ---- ---- ---- ---- 184.50 +1.10 183.40 2025 ---- ---- ---- ---- 186.80 +1.10 185.70 2030 ---- ---- ---- ---- 189.20 +1.10 188.10 2035 ---- ---- ---- ---- 191.60 +1.10 190.50 2040 ---- ---- ---- ---- 194.10 +1.20 192.90 2045 ---- ---- ---- ---- 196.60 +1.20 195.40 2050 ---- ---- ---- ---- 199.10 +1.20 197.90 2055 ---- ---- ---- ---- 201.60 +1.20 200.40 2060 ---- ---- ---- ---- 204.20 +1.20 203.00 2065 ---- ---- ---- ---- 206.80 +1.20 205.60 2070 ---- ---- ---- ---- 209.40 +1.20 208.20 2075 ---- ---- ---- ---- 212.10 +1.20 210.90 2080 ---- ---- ---- ---- 214.80 +1.20 213.60 2085 ---- ---- ---- ---- 217.50 +1.20 216.30 2090 ---- ---- ---- ---- 220.30 +1.30 219.00 2095 ---- ---- ---- ---- 223.10 +1.30 221.80 2100 ---- ---- ---- ---- 225.90 +1.30 224.60 2105 ---- ---- ---- ---- 228.70 +1.20 227.50 2110 ---- ---- ---- ---- 231.60 +1.30 230.30 2115 ---- ---- ---- ---- 234.50 +1.30 233.20 2120 ---- ---- ---- ---- 237.50 +1.30 236.20 2125 ---- ---- ---- ---- 240.50 +1.40 239.10 2130 ---- ---- ---- ---- 243.50 +1.40 242.10 2135 ---- ---- ---- ---- 246.50 +1.30 245.20 2140 ---- ---- ---- ---- 249.50 +1.30 248.20 2145 ---- ---- ---- ---- 252.60 +1.30 251.30 2150 ---- ---- ---- ---- 255.80 +1.40 254.40 2155 ---- ---- ---- ---- 258.90 +1.40 257.50 2160 ---- ---- ---- ---- 262.10 +1.40 260.70 2165 ---- ---- ---- ---- 265.30 +1.40 263.90 2170 ---- ---- ---- ---- 268.50 +1.40 267.10 2175 ---- ---- ---- ---- 271.80 +1.40 270.40 2180 ---- ---- ---- ---- 275.00 +1.40 273.60 2185 ---- ---- ---- ---- 278.30 +1.40 276.90 2190 ---- ---- ---- ---- 281.70 +1.40 280.30 2195 ---- ---- ---- ---- 285.00 +1.40 283.60 2200 ---- ---- ---- ---- 288.40 +1.40 287.00 2205 ---- ---- ---- ---- 291.80 +1.40 290.40 2210 ---- ---- ---- ---- 295.20 +1.40 293.80 2215 ---- ---- ---- ---- 298.70 +1.50 297.20 2220 ---- ---- ---- ---- 302.10 +1.40 300.70 2225 ---- ---- ---- ---- 305.60 +1.40 304.20 2230 ---- ---- ---- ---- 309.10 +1.40 307.70 2235 ---- ---- ---- ---- 312.70 +1.50 311.20 2240 ---- ---- ---- ---- 316.20 +1.50 314.70 2245 ---- ---- ---- ---- 319.80 +1.50 318.30 2250 ---- ---- ---- ---- 323.30 +1.50 321.80 2255 ---- ---- ---- ---- 326.90 +1.50 325.40 2260 ---- ---- ---- ---- 330.60 +1.50 329.10 2265 ---- ---- ---- ---- 334.20 +1.50 332.70 2270 ---- ---- ---- ---- 337.90 +1.60 336.30 2275 ---- ---- ---- ---- 341.50 +1.50 340.00 2280 ---- ---- ---- ---- 345.20 +1.50 343.70 2285 ---- ---- ---- ---- 348.90 +1.50 347.40 2290 ---- ---- ---- ---- 352.60 +1.50 351.10 2295 ---- ---- ---- ---- 356.30 +1.50 354.80 2300 ---- ---- ---- ---- 360.10 +1.60 358.50 2305 ---- ---- ---- ---- 363.80 +1.60 362.20 2310 ---- ---- ---- ---- 367.60 +1.60 366.00 2315 ---- ---- ---- ---- 371.40 +1.60 369.80 2320 ---- ---- ---- ---- 375.10 +1.60 373.50 2325 ---- ---- ---- ---- 378.90 +1.60 377.30 2330 ---- ---- ---- ---- 382.70 +1.60 381.10 2335 ---- ---- ---- ---- 386.60 +1.70 384.90 2340 ---- ---- ---- ---- 390.40 +1.60 388.80 2345 ---- ---- ---- ---- 394.20 +1.60 392.60 2350 ---- ---- ---- ---- 398.10 +1.70 396.40 2355 ---- ---- ---- ---- 401.90 +1.60 400.30 2360 ---- ---- ---- ---- 405.80 +1.70 404.10 2365 ---- ---- ---- ---- 409.60 +1.60 408.00 2370 ---- ---- ---- ---- 413.50 +1.60 411.90 2375 ---- ---- ---- ---- 417.40 +1.60 415.80 2380 ---- ---- ---- ---- 421.30 +1.60 419.70 2385 ---- ---- ---- ---- 425.20 +1.60 423.60 2390 ---- ---- ---- ---- 429.10 +1.60 427.50 2395 ---- ---- ---- ---- 433.10 +1.70 431.40 2400 ---- ---- ---- ---- 437.00 +1.70 435.30 2410 ---- ---- ---- ---- 444.90 +1.70 443.20 2420 ---- ---- ---- ---- 452.90 +1.70 451.20 2425 ---- ---- ---- ---- 456.80 +1.70 455.10 2430 ---- ---- ---- ---- 460.80 +1.70 459.10 2440 ---- ---- ---- ---- 468.80 +1.70 467.10 2450 ---- ---- ---- ---- 476.90 +1.80 475.10 2460 ---- ---- ---- ---- 484.90 +1.70 483.20 2470 ---- ---- ---- ---- 493.10 +1.80 491.30 2475 ---- ---- ---- ---- 497.10 +1.70 495.40 2480 ---- ---- ---- ---- 501.20 +1.80 499.40 2490 ---- ---- ---- ---- 509.40 +1.80 507.60 2500 ---- ---- ---- ---- 517.60 +1.80 515.80 2525 ---- ---- ---- ---- 538.20 +1.80 536.40 2550 ---- ---- ---- ---- 559.10 +1.90 557.20 2575 ---- ---- ---- ---- 580.10 +1.90 578.20 2600 ---- ---- ---- ---- 601.20 +1.80 599.40 2625 ---- ---- ---- ---- 622.60 +1.90 620.70 2650 ---- ---- ---- ---- 644.10 +1.90 642.20 2675 ---- ---- ---- ---- 665.70 +1.90 663.80 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 45.70 +.30 45.40 1375 ---- ---- ---- ---- 48.50 +.30 48.20 1400 ---- ---- ---- ---- 51.50 +.30 51.20 1425 ---- ---- ---- ---- 54.50 +.30 54.20 1450 ---- ---- ---- ---- 57.80 +.40 57.40 1475 ---- ---- ---- ---- 61.10 +.40 60.70 1500 ---- ---- ---- ---- 64.60 +.40 64.20 1525 ---- ---- ---- ---- 68.20 +.40 67.80 1530 ---- ---- ---- ---- 68.90 +.40 68.50 1540 ---- ---- ---- ---- 70.40 +.40 70.00 1550 ---- ---- ---- ---- 71.90 +.40 71.50 1560 ---- ---- ---- ---- 73.40 +.40 73.00 1570 ---- ---- ---- ---- 75.00 +.40 74.60 1575 ---- ---- ---- ---- 75.80 +.40 75.40 1580 ---- ---- ---- ---- 76.60 +.40 76.20 1590 ---- ---- ---- ---- 78.20 +.40 77.80 1600 ---- ---- ---- ---- 79.80 +.40 79.40 1610 ---- ---- ---- ---- 81.50 +.50 81.00 1620 ---- ---- ---- ---- 83.20 +.50 82.70 1625 ---- ---- ---- ---- 84.00 +.40 83.60 1630 ---- ---- ---- ---- 84.90 +.50 84.40 1635 ---- ---- ---- ---- 85.80 +.50 85.30 1640 ---- ---- ---- ---- 86.60 +.50 86.10 1645 ---- ---- ---- ---- 87.50 +.50 87.00 1650 ---- ---- ---- ---- 88.40 +.50 87.90 1655 ---- ---- ---- ---- 89.30 +.50 88.80 1660 ---- ---- ---- ---- 90.20 +.50 89.70 1665 ---- ---- ---- ---- 91.10 +.50 90.60 1670 ---- ---- ---- ---- 92.00 +.50 91.50 1675 ---- ---- ---- ---- 92.90 +.50 92.40 1680 ---- ---- ---- ---- 93.90 +.60 93.30 1685 ---- ---- ---- ---- 94.80 +.50 94.30 1690 ---- ---- ---- ---- 95.80 +.60 95.20 1695 ---- ---- ---- ---- 96.70 +.50 96.20 1700 ---- ---- ---- ---- 97.70 +.60 97.10 1705 ---- ---- ---- ---- 98.60 +.50 98.10 1710 ---- ---- ---- ---- 99.60 +.50 99.10 1715 ---- ---- ---- ---- 100.60 +.60 100.00 1720 ---- ---- ---- ---- 101.60 +.60 101.00 1725 ---- ---- ---- ---- 102.60 +.60 102.00 1730 ---- ---- ---- ---- 103.60 +.60 103.00 1735 ---- ---- ---- ---- 104.60 +.60 104.00 1740 ---- ---- ---- ---- 105.70 +.60 105.10 1745 ---- ---- ---- ---- 106.70 +.60 106.10 1750 ---- ---- ---- ---- 107.70 +.60 107.10 1755 ---- ---- ---- ---- 108.80 +.60 108.20 1760 ---- ---- ---- ---- 109.90 +.70 109.20 1765 ---- ---- ---- ---- 110.90 +.60 110.30 1770 ---- ---- ---- ---- 112.00 +.60 111.40 1775 ---- ---- ---- ---- 113.10 +.60 112.50 1780 ---- ---- ---- ---- 114.20 +.60 113.60 1785 ---- ---- ---- ---- 115.30 +.60 114.70 1790 ---- ---- ---- ---- 116.50 +.70 115.80 1795 ---- ---- ---- ---- 117.60 +.60 117.00 1800 ---- ---- ---- ---- 118.80 +.70 118.10 1805 ---- ---- ---- ---- 120.00 +.70 119.30 1810 ---- ---- ---- ---- 121.10 +.70 120.40 1815 ---- ---- ---- ---- 122.30 +.70 121.60 1820 ---- ---- ---- ---- 123.60 +.70 122.90 1825 ---- ---- ---- ---- 124.80 +.70 124.10 1830 ---- ---- ---- ---- 126.10 +.80 125.30 1835 ---- ---- ---- ---- 127.30 +.70 126.60 1840 ---- ---- ---- ---- 128.60 +.70 127.90 1845 ---- ---- ---- ---- 129.90 +.70 129.20 1850 ---- ---- ---- ---- 131.20 +.70 130.50 1855 ---- ---- ---- ---- 132.60 +.80 131.80 1860 ---- ---- ---- ---- 133.90 +.70 133.20 1865 ---- ---- ---- ---- 135.30 +.80 134.50 1870 ---- ---- ---- ---- 136.70 +.80 135.90 1875 ---- ---- ---- ---- 138.10 +.80 137.30 1880 ---- ---- ---- ---- 139.60 +.80 138.80 1885 ---- ---- ---- ---- 141.10 +.90 140.20 1890 ---- ---- ---- ---- 142.50 +.80 141.70 1895 ---- ---- ---- ---- 144.10 +.90 143.20 1900 ---- ---- ---- ---- 145.60 +.80 144.80 1905 ---- ---- ---- ---- 147.20 +.90 146.30 1910 ---- ---- ---- ---- 148.80 +.90 147.90 1915 ---- ---- ---- ---- 150.40 +.90 149.50 1920 ---- ---- ---- ---- 152.00 +.80 151.20 1925 ---- ---- ---- ---- 153.70 +.90 152.80 1930 ---- ---- ---- ---- 155.40 +.90 154.50 1935 ---- ---- ---- ---- 157.10 +.90 156.20 1940 ---- ---- ---- ---- 158.90 +.90 158.00 1945 ---- ---- ---- ---- 160.70 +.90 159.80 1950 ---- ---- ---- ---- 162.50 +.90 161.60 1955 ---- ---- ---- ---- 164.40 +1.00 163.40 1960 ---- ---- ---- ---- 166.20 +.90 165.30 1965 ---- ---- ---- ---- 168.20 +1.00 167.20 1970 ---- ---- ---- ---- 170.10 +.90 169.20 1975 ---- ---- ---- ---- 172.10 +1.00 171.10 1980 ---- ---- ---- ---- 174.10 +1.00 173.10 1985 ---- ---- ---- ---- 176.10 +.90 175.20 1990 ---- ---- ---- ---- 178.20 +1.00 177.20 1995 ---- ---- ---- ---- 180.30 +1.00 179.30 2000 ---- ---- ---- ---- 182.40 +1.00 181.40 2005 ---- ---- ---- ---- 184.60 +1.00 183.60 2010 ---- ---- ---- ---- 186.80 +1.10 185.70 2015 ---- ---- ---- ---- 189.00 +1.00 188.00 2020 ---- ---- ---- ---- 191.20 +1.00 190.20 2025 ---- ---- ---- ---- 193.50 +1.00 192.50 2030 ---- ---- ---- ---- 195.80 +1.10 194.70 2035 ---- ---- ---- ---- 198.10 +1.00 197.10 2040 ---- ---- ---- ---- 200.50 +1.10 199.40 2045 ---- ---- ---- ---- 202.90 +1.10 201.80 2050 ---- ---- ---- ---- 205.30 +1.10 204.20 2055 ---- ---- ---- ---- 207.70 +1.00 206.70 2060 ---- ---- ---- ---- 210.20 +1.10 209.10 2065 ---- ---- ---- ---- 212.70 +1.10 211.60 2070 ---- ---- ---- ---- 215.20 +1.10 214.10 2075 ---- ---- ---- ---- 217.80 +1.10 216.70 2080 ---- ---- ---- ---- 220.40 +1.10 219.30 2085 ---- ---- ---- ---- 223.00 +1.10 221.90 2090 ---- ---- ---- ---- 225.70 +1.20 224.50 2095 ---- ---- ---- ---- 228.30 +1.10 227.20 2100 ---- ---- ---- ---- 231.00 +1.10 229.90 2105 ---- ---- ---- ---- 233.80 +1.20 232.60 2110 ---- ---- ---- ---- 236.50 +1.20 235.30 2115 ---- ---- ---- ---- 239.30 +1.20 238.10 2120 ---- ---- ---- ---- 242.10 +1.20 240.90 2125 ---- ---- ---- ---- 245.00 +1.20 243.80 2130 ---- ---- ---- ---- 247.90 +1.30 246.60 2135 ---- ---- ---- ---- 250.80 +1.30 249.50 2140 ---- ---- ---- ---- 253.70 +1.20 252.50 2145 ---- ---- ---- ---- 256.70 +1.30 255.40 2150 ---- ---- ---- ---- 259.70 +1.30 258.40 2155 ---- ---- ---- ---- 262.70 +1.30 261.40 2160 ---- ---- ---- ---- 265.70 +1.20 264.50 2165 ---- ---- ---- ---- 268.80 +1.30 267.50 2170 ---- ---- ---- ---- 271.90 +1.30 270.60 2175 ---- ---- ---- ---- 275.00 +1.20 273.80 2180 ---- ---- ---- ---- 278.20 +1.30 276.90 2185 ---- ---- ---- ---- 281.40 +1.30 280.10 2190 ---- ---- ---- ---- 284.60 +1.30 283.30 2195 ---- ---- ---- ---- 287.90 +1.30 286.60 2200 ---- ---- ---- ---- 291.10 +1.30 289.80 2205 ---- ---- ---- ---- 294.40 +1.30 293.10 2210 ---- ---- ---- ---- 297.80 +1.40 296.40 2215 ---- ---- ---- ---- 301.10 +1.30 299.80 2220 ---- ---- ---- ---- 304.50 +1.40 303.10 2225 ---- ---- ---- ---- 307.90 +1.40 306.50 2230 ---- ---- ---- ---- 311.30 +1.40 309.90 2235 ---- ---- ---- ---- 314.70 +1.30 313.40 2240 ---- ---- ---- ---- 318.20 +1.40 316.80 2245 ---- ---- ---- ---- 321.70 +1.40 320.30 2250 ---- ---- ---- ---- 325.20 +1.40 323.80 2255 ---- ---- ---- ---- 328.70 +1.40 327.30 2260 ---- ---- ---- ---- 332.20 +1.30 330.90 2265 ---- ---- ---- ---- 335.80 +1.40 334.40 2270 ---- ---- ---- ---- 339.40 +1.40 338.00 2275 ---- ---- ---- ---- 343.00 +1.40 341.60 2280 ---- ---- ---- ---- 346.60 +1.40 345.20 2285 ---- ---- ---- ---- 350.30 +1.40 348.90 2290 ---- ---- ---- ---- 353.90 +1.40 352.50 2295 ---- ---- ---- ---- 357.60 +1.40 356.20 2300 ---- ---- ---- ---- 361.30 +1.40 359.90 2305 ---- ---- ---- ---- 365.00 +1.40 363.60 2310 ---- ---- ---- ---- 368.70 +1.40 367.30 2315 ---- ---- ---- ---- 372.50 +1.50 371.00 2320 ---- ---- ---- ---- 376.20 +1.40 374.80 2325 ---- ---- ---- ---- 380.00 +1.50 378.50 2330 ---- ---- ---- ---- 383.80 +1.50 382.30 2335 ---- ---- ---- ---- 387.60 +1.50 386.10 2340 ---- ---- ---- ---- 391.40 +1.50 389.90 2345 ---- ---- ---- ---- 395.20 +1.50 393.70 2350 ---- ---- ---- ---- 399.00 +1.40 397.60 2355 ---- ---- ---- ---- 402.90 +1.50 401.40 2360 ---- ---- ---- ---- 406.70 +1.50 405.20 2365 ---- ---- ---- ---- 410.60 +1.50 409.10 2370 ---- ---- ---- ---- 414.50 +1.50 413.00 2375 ---- ---- ---- ---- 418.40 +1.50 416.90 2380 ---- ---- ---- ---- 422.30 +1.50 420.80 2385 ---- ---- ---- ---- 426.20 +1.50 424.70 2390 ---- ---- ---- ---- 430.10 +1.50 428.60 2400 ---- ---- ---- ---- 438.00 +1.50 436.50 2410 ---- ---- ---- ---- 445.90 +1.50 444.40 2420 ---- ---- ---- ---- 453.90 +1.60 452.30 2425 ---- ---- ---- ---- 457.90 +1.60 456.30 2430 ---- ---- ---- ---- 461.90 +1.60 460.30 2440 ---- ---- ---- ---- 469.90 +1.60 468.30 2450 ---- ---- ---- ---- 478.00 +1.60 476.40 2460 ---- ---- ---- ---- 486.10 +1.60 484.50 2470 ---- ---- ---- ---- 494.20 +1.60 492.60 2475 ---- ---- ---- ---- 498.30 +1.60 496.70 2480 ---- ---- ---- ---- 502.40 +1.60 500.80 2500 ---- ---- ---- ---- 518.80 +1.60 517.20 2525 ---- ---- ---- ---- 539.50 +1.60 537.90 2550 ---- ---- ---- ---- 560.40 +1.60 558.80 2575 ---- ---- ---- ---- 581.50 +1.70 579.80 2600 ---- ---- ---- ---- 602.70 +1.70 601.00 2625 ---- ---- ---- ---- 624.10 +1.70 622.40 2650 ---- ---- ---- ---- 645.60 +1.70 643.90 2675 ---- ---- ---- ---- 667.30 +1.70 665.60 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 55.20 +.20 55.00 1375 ---- ---- ---- ---- 58.30 +.30 58.00 1400 ---- ---- ---- ---- 61.40 +.30 61.10 1425 ---- ---- ---- ---- 64.70 +.30 64.40 1450 ---- ---- ---- ---- 68.10 +.40 67.70 1475 ---- ---- ---- ---- 71.60 +.40 71.20 1500 ---- ---- ---- ---- 75.20 +.40 74.80 1525 ---- ---- ---- ---- 78.90 +.40 78.50 1550 ---- ---- ---- ---- 82.70 +.40 82.30 1560 ---- ---- ---- ---- 84.30 +.40 83.90 1570 ---- ---- ---- ---- 85.90 +.40 85.50 1575 ---- ---- ---- ---- 86.70 +.40 86.30 1580 ---- ---- ---- ---- 87.50 +.40 87.10 1590 ---- ---- ---- ---- 89.20 +.50 88.70 1600 ---- ---- ---- ---- 90.80 +.40 90.40 1610 ---- ---- ---- ---- 92.50 +.40 92.10 1620 ---- ---- ---- ---- 94.20 +.40 93.80 1625 ---- ---- ---- ---- 95.10 +.50 94.60 1630 ---- ---- ---- ---- 96.00 +.50 95.50 1640 ---- ---- ---- ---- 97.70 +.50 97.20 1650 ---- ---- ---- ---- 99.50 +.50 99.00 1655 ---- ---- ---- ---- 100.40 +.50 99.90 1660 ---- ---- ---- ---- 101.30 +.50 100.80 1665 ---- ---- ---- ---- 102.20 +.50 101.70 1670 ---- ---- ---- ---- 103.20 +.50 102.70 1675 ---- ---- ---- ---- 104.10 +.50 103.60 1680 ---- ---- ---- ---- 105.00 +.50 104.50 1685 ---- ---- ---- ---- 106.00 +.60 105.40 1690 ---- ---- ---- ---- 106.90 +.50 106.40 1695 ---- ---- ---- ---- 107.90 +.50 107.40 1700 ---- ---- ---- ---- 108.90 +.60 108.30 1705 ---- ---- ---- ---- 109.80 +.50 109.30 1710 ---- ---- ---- ---- 110.80 +.50 110.30 1715 ---- ---- ---- ---- 111.80 +.50 111.30 1720 ---- ---- ---- ---- 112.80 +.60 112.20 1725 ---- ---- ---- ---- 113.80 +.50 113.30 1730 ---- ---- ---- ---- 114.80 +.50 114.30 1735 ---- ---- ---- ---- 115.90 +.60 115.30 1740 ---- ---- ---- ---- 116.90 +.60 116.30 1745 ---- ---- ---- ---- 118.00 +.60 117.40 1750 ---- ---- ---- ---- 119.00 +.60 118.40 1755 ---- ---- ---- ---- 120.10 +.60 119.50 1760 ---- ---- ---- ---- 121.20 +.70 120.50 1765 ---- ---- ---- ---- 122.20 +.60 121.60 1770 ---- ---- ---- ---- 123.30 +.60 122.70 1775 ---- ---- ---- ---- 124.40 +.60 123.80 1780 ---- ---- ---- ---- 125.60 +.70 124.90 1785 ---- ---- ---- ---- 126.70 +.70 126.00 1790 ---- ---- ---- ---- 127.80 +.60 127.20 1795 ---- ---- ---- ---- 129.00 +.70 128.30 1800 ---- ---- ---- ---- 130.20 +.70 129.50 1805 ---- ---- ---- ---- 131.30 +.60 130.70 1810 ---- ---- ---- ---- 132.50 +.60 131.90 1815 ---- ---- ---- ---- 133.70 +.60 133.10 1820 ---- ---- ---- ---- 135.00 +.70 134.30 1825 ---- ---- ---- ---- 136.20 +.70 135.50 1830 ---- ---- ---- ---- 137.40 +.70 136.70 1835 ---- ---- ---- ---- 138.70 +.70 138.00 1840 ---- ---- ---- ---- 140.00 +.70 139.30 1845 ---- ---- ---- ---- 141.30 +.70 140.60 1850 ---- ---- ---- ---- 142.60 +.70 141.90 1855 ---- ---- ---- ---- 143.90 +.70 143.20 1860 ---- ---- ---- ---- 145.30 +.80 144.50 1865 ---- ---- ---- ---- 146.70 +.80 145.90 1870 ---- ---- ---- ---- 148.00 +.70 147.30 1875 ---- ---- ---- ---- 149.40 +.70 148.70 1880 ---- ---- ---- ---- 150.90 +.80 150.10 1885 ---- ---- ---- ---- 152.30 +.80 151.50 1890 ---- ---- ---- ---- 153.80 +.80 153.00 1895 ---- ---- ---- ---- 155.30 +.80 154.50 1900 ---- ---- ---- ---- 156.80 +.80 156.00 1905 ---- ---- ---- ---- 158.30 +.80 157.50 1910 ---- ---- ---- ---- 159.80 +.80 159.00 1915 ---- ---- ---- ---- 161.40 +.80 160.60 1920 ---- ---- ---- ---- 163.00 +.80 162.20 1925 ---- ---- ---- ---- 164.60 +.80 163.80 1930 ---- ---- ---- ---- 166.30 +.90 165.40 1935 ---- ---- ---- ---- 167.90 +.80 167.10 1940 ---- ---- ---- ---- 169.60 +.80 168.80 1945 ---- ---- ---- ---- 171.30 +.80 170.50 1950 ---- ---- ---- ---- 173.10 +.90 172.20 1955 ---- ---- ---- ---- 174.80 +.80 174.00 1960 ---- ---- ---- ---- 176.60 +.90 175.70 1965 ---- ---- ---- ---- 178.50 +.90 177.60 1970 ---- ---- ---- ---- 180.30 +.90 179.40 1975 ---- ---- ---- ---- 182.20 +.90 181.30 1980 ---- ---- ---- ---- 184.10 +.90 183.20 1985 ---- ---- ---- ---- 186.00 +.90 185.10 1990 ---- ---- ---- ---- 188.00 +1.00 187.00 1995 ---- ---- ---- ---- 190.00 +1.00 189.00 2000 ---- ---- ---- ---- 192.00 +1.00 191.00 2005 ---- ---- ---- ---- 194.00 +.90 193.10 2010 ---- ---- ---- ---- 196.10 +1.00 195.10 2015 ---- ---- ---- ---- 198.20 +1.00 197.20 2020 ---- ---- ---- ---- 200.30 +.90 199.40 2025 ---- ---- ---- ---- 202.50 +1.00 201.50 2030 ---- ---- ---- ---- 204.70 +1.00 203.70 2035 ---- ---- ---- ---- 206.90 +1.00 205.90 2040 ---- ---- ---- ---- 209.20 +1.00 208.20 2045 ---- ---- ---- ---- 211.50 +1.10 210.40 2050 ---- ---- ---- ---- 213.80 +1.00 212.80 2055 ---- ---- ---- ---- 216.10 +1.00 215.10 2060 ---- ---- ---- ---- 218.50 +1.00 217.50 2065 ---- ---- ---- ---- 220.90 +1.00 219.90 2070 ---- ---- ---- ---- 223.40 +1.10 222.30 2075 ---- ---- ---- ---- 225.80 +1.00 224.80 2080 ---- ---- ---- ---- 228.30 +1.00 227.30 2085 ---- ---- ---- ---- 230.90 +1.10 229.80 2090 ---- ---- ---- ---- 233.40 +1.00 232.40 2095 ---- ---- ---- ---- 236.00 +1.00 235.00 2100 ---- ---- ---- ---- 238.70 +1.10 237.60 2105 ---- ---- ---- ---- 241.30 +1.10 240.20 2110 ---- ---- ---- ---- 244.00 +1.10 242.90 2115 ---- ---- ---- ---- 246.80 +1.20 245.60 2120 ---- ---- ---- ---- 249.50 +1.10 248.40 2125 ---- ---- ---- ---- 252.30 +1.10 251.20 2130 ---- ---- ---- ---- 255.10 +1.10 254.00 2135 ---- ---- ---- ---- 258.00 +1.20 256.80 2140 ---- ---- ---- ---- 260.80 +1.10 259.70 2145 ---- ---- ---- ---- 263.80 +1.20 262.60 2150 ---- ---- ---- ---- 266.70 +1.20 265.50 2155 ---- ---- ---- ---- 269.70 +1.20 268.50 2160 ---- ---- ---- ---- 272.70 +1.20 271.50 2165 ---- ---- ---- ---- 275.70 +1.20 274.50 2170 ---- ---- ---- ---- 278.80 +1.20 277.60 2175 ---- ---- ---- ---- 281.90 +1.20 280.70 2180 ---- ---- ---- ---- 285.00 +1.20 283.80 2185 ---- ---- ---- ---- 288.10 +1.20 286.90 2190 ---- ---- ---- ---- 291.30 +1.20 290.10 2195 ---- ---- ---- ---- 294.50 +1.20 293.30 2200 ---- ---- ---- ---- 297.80 +1.30 296.50 2205 ---- ---- ---- ---- 301.00 +1.20 299.80 2210 ---- ---- ---- ---- 304.30 +1.20 303.10 2215 ---- ---- ---- ---- 307.60 +1.20 306.40 2220 ---- ---- ---- ---- 311.00 +1.30 309.70 2225 ---- ---- ---- ---- 314.30 +1.20 313.10 2230 ---- ---- ---- ---- 317.70 +1.20 316.50 2235 ---- ---- ---- ---- 321.10 +1.20 319.90 2240 ---- ---- ---- ---- 324.60 +1.30 323.30 2245 ---- ---- ---- ---- 328.00 +1.20 326.80 2250 ---- ---- ---- ---- 331.50 +1.30 330.20 2255 ---- ---- ---- ---- 335.00 +1.30 333.70 2260 ---- ---- ---- ---- 338.60 +1.30 337.30 2265 ---- ---- ---- ---- 342.10 +1.30 340.80 2270 ---- ---- ---- ---- 345.70 +1.30 344.40 2275 ---- ---- ---- ---- 349.30 +1.40 347.90 2280 ---- ---- ---- ---- 352.90 +1.40 351.50 2285 ---- ---- ---- ---- 356.50 +1.30 355.20 2290 ---- ---- ---- ---- 360.10 +1.30 358.80 2295 ---- ---- ---- ---- 363.80 +1.30 362.50 2300 ---- ---- ---- ---- 367.50 +1.40 366.10 2305 ---- ---- ---- ---- 371.20 +1.40 369.80 2310 ---- ---- ---- ---- 374.90 +1.40 373.50 2315 ---- ---- ---- ---- 378.60 +1.30 377.30 2320 ---- ---- ---- ---- 382.40 +1.40 381.00 2325 ---- ---- ---- ---- 386.10 +1.40 384.70 2330 ---- ---- ---- ---- 389.90 +1.40 388.50 2335 ---- ---- ---- ---- 393.70 +1.40 392.30 2340 ---- ---- ---- ---- 397.50 +1.40 396.10 2345 ---- ---- ---- ---- 401.30 +1.40 399.90 2350 ---- ---- ---- ---- 405.10 +1.40 403.70 2355 ---- ---- ---- ---- 408.90 +1.40 407.50 2360 ---- ---- ---- ---- 412.80 +1.40 411.40 2365 ---- ---- ---- ---- 416.60 +1.40 415.20 2370 ---- ---- ---- ---- 420.50 +1.40 419.10 2375 ---- ---- ---- ---- 424.40 +1.40 423.00 2380 ---- ---- ---- ---- 428.20 +1.40 426.80 2385 ---- ---- ---- ---- 432.10 +1.40 430.70 2390 ---- ---- ---- ---- 436.00 +1.40 434.60 2395 ---- ---- ---- ---- 440.00 +1.50 438.50 2400 ---- ---- ---- ---- 443.90 +1.40 442.50 2410 ---- ---- ---- ---- 451.80 +1.50 450.30 2420 ---- ---- ---- ---- 459.70 +1.50 458.20 2425 ---- ---- ---- ---- 463.60 +1.40 462.20 2430 ---- ---- ---- ---- 467.60 +1.40 466.20 2440 ---- ---- ---- ---- 475.60 +1.40 474.20 2450 ---- ---- ---- ---- 483.60 +1.40 482.20 2460 ---- ---- ---- ---- 491.70 +1.50 490.20 2470 ---- ---- ---- ---- 499.80 +1.50 498.30 2475 ---- ---- ---- ---- 503.80 +1.40 502.40 2480 ---- ---- ---- ---- 507.90 +1.50 506.40 2490 ---- ---- ---- ---- 516.00 +1.40 514.60 2500 ---- ---- ---- ---- 524.20 +1.50 522.70 2525 ---- ---- ---- ---- 544.80 +1.50 543.30 2550 ---- ---- ---- ---- 565.60 +1.50 564.10 2575 ---- ---- ---- ---- 586.60 +1.60 585.00 2600 ---- ---- ---- ---- 607.70 +1.60 606.10 2625 ---- ---- ---- ---- 628.90 +1.50 627.40 2650 ---- ---- ---- ---- 650.40 +1.60 648.80 2675 ---- ---- ---- ---- 671.90 +1.60 670.30 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 65.40 +.30 65.10 1400 ---- ---- ---- ---- 68.70 +.30 68.40 1425 ---- ---- ---- ---- 72.10 +.30 71.80 1450 ---- ---- ---- ---- 75.70 +.40 75.30 1475 ---- ---- ---- ---- 79.30 +.40 78.90 1500 ---- ---- ---- ---- 83.00 +.30 82.70 1525 ---- ---- ---- ---- 86.90 +.40 86.50 1550 ---- ---- ---- ---- 90.80 +.40 90.40 1570 ---- ---- ---- ---- 94.10 +.40 93.70 1575 ---- ---- ---- ---- 94.90 +.40 94.50 1580 ---- ---- ---- ---- 95.70 +.40 95.30 1590 ---- ---- ---- ---- 97.40 +.40 97.00 1600 ---- ---- ---- ---- 99.10 +.40 98.70 1610 ---- ---- ---- ---- 100.80 +.40 100.40 1620 ---- ---- ---- ---- 102.60 +.50 102.10 1625 ---- ---- ---- ---- 103.40 +.40 103.00 1630 ---- ---- ---- ---- 104.30 +.40 103.90 1640 ---- ---- ---- ---- 106.10 +.50 105.60 1650 ---- ---- ---- ---- 107.90 +.50 107.40 1660 ---- ---- ---- ---- 109.70 +.50 109.20 1670 ---- ---- ---- ---- 111.60 +.50 111.10 1675 ---- ---- ---- ---- 112.50 +.50 112.00 1680 ---- ---- ---- ---- 113.40 +.50 112.90 1685 ---- ---- ---- ---- 114.40 +.50 113.90 1690 ---- ---- ---- ---- 115.30 +.50 114.80 1695 ---- ---- ---- ---- 116.30 +.50 115.80 1700 ---- ---- ---- ---- 117.30 +.60 116.70 1705 ---- ---- ---- ---- 118.20 +.50 117.70 1710 ---- ---- ---- ---- 119.20 +.50 118.70 1715 ---- ---- ---- ---- 120.20 +.50 119.70 1720 ---- ---- ---- ---- 121.20 +.60 120.60 1725 ---- ---- ---- ---- 122.20 +.60 121.60 1730 ---- ---- ---- ---- 123.20 +.60 122.60 1735 ---- ---- ---- ---- 124.20 +.60 123.60 1740 ---- ---- ---- ---- 125.20 +.60 124.60 1745 ---- ---- ---- ---- 126.20 +.50 125.70 1750 ---- ---- ---- ---- 127.30 +.60 126.70 1755 ---- ---- ---- ---- 128.30 +.60 127.70 1760 ---- ---- ---- ---- 129.40 +.60 128.80 1765 ---- ---- ---- ---- 130.40 +.60 129.80 1770 ---- ---- ---- ---- 131.50 +.60 130.90 1775 ---- ---- ---- ---- 132.50 +.60 131.90 1780 ---- ---- ---- ---- 133.60 +.60 133.00 1785 ---- ---- ---- ---- 134.70 +.60 134.10 1790 ---- ---- ---- ---- 135.80 +.60 135.20 1795 ---- ---- ---- ---- 136.90 +.60 136.30 1800 ---- ---- ---- ---- 138.00 +.60 137.40 1805 ---- ---- ---- ---- 139.20 +.70 138.50 1810 ---- ---- ---- ---- 140.30 +.60 139.70 1815 ---- ---- ---- ---- 141.50 +.70 140.80 1820 ---- ---- ---- ---- 142.60 +.60 142.00 1825 ---- ---- ---- ---- 143.80 +.70 143.10 1830 ---- ---- ---- ---- 145.00 +.70 144.30 1835 ---- ---- ---- ---- 146.20 +.70 145.50 1840 ---- ---- ---- ---- 147.40 +.70 146.70 1845 ---- ---- ---- ---- 148.60 +.70 147.90 1850 ---- ---- ---- ---- 149.90 +.70 149.20 1855 ---- ---- ---- ---- 151.10 +.70 150.40 1860 ---- ---- ---- ---- 152.40 +.70 151.70 1865 ---- ---- ---- ---- 153.70 +.70 153.00 1870 ---- ---- ---- ---- 155.00 +.70 154.30 1875 ---- ---- ---- ---- 156.40 +.80 155.60 1880 ---- ---- ---- ---- 157.70 +.70 157.00 1885 ---- ---- ---- ---- 159.10 +.70 158.40 1890 ---- ---- ---- ---- 160.50 +.80 159.70 1895 ---- ---- ---- ---- 161.90 +.80 161.10 1900 ---- ---- ---- ---- 163.30 +.70 162.60 1905 ---- ---- ---- ---- 164.80 +.80 164.00 1910 ---- ---- ---- ---- 166.30 +.80 165.50 1915 ---- ---- ---- ---- 167.80 +.80 167.00 1920 ---- ---- ---- ---- 169.30 +.80 168.50 1925 ---- ---- ---- ---- 170.90 +.80 170.10 1930 ---- ---- ---- ---- 172.40 +.80 171.60 1935 ---- ---- ---- ---- 174.00 +.80 173.20 1940 ---- ---- ---- ---- 175.70 +.80 174.90 1945 ---- ---- ---- ---- 177.30 +.80 176.50 1950 ---- ---- ---- ---- 179.00 +.80 178.20 1955 ---- ---- ---- ---- 180.70 +.80 179.90 1960 ---- ---- ---- ---- 182.50 +.90 181.60 1965 ---- ---- ---- ---- 184.20 +.80 183.40 1970 ---- ---- ---- ---- 186.00 +.80 185.20 1975 ---- ---- ---- ---- 187.90 +.90 187.00 1980 ---- ---- ---- ---- 189.70 +.80 188.90 1985 ---- ---- ---- ---- 191.60 +.80 190.80 1990 ---- ---- ---- ---- 193.60 +.90 192.70 1995 ---- ---- ---- ---- 195.50 +.90 194.60 2000 ---- ---- ---- ---- 197.50 +.90 196.60 2005 ---- ---- ---- ---- 199.50 +.90 198.60 2010 ---- ---- ---- ---- 201.60 +.90 200.70 2015 ---- ---- ---- ---- 203.70 +.90 202.80 2020 ---- ---- ---- ---- 205.80 +.90 204.90 2025 ---- ---- ---- ---- 207.90 +.90 207.00 2030 ---- ---- ---- ---- 210.10 +.90 209.20 2035 ---- ---- ---- ---- 212.30 +.90 211.40 2040 ---- ---- ---- ---- 214.60 +1.00 213.60 2045 ---- ---- ---- ---- 216.80 +.90 215.90 2050 ---- ---- ---- ---- 219.10 +1.00 218.10 2055 ---- ---- ---- ---- 221.40 +.90 220.50 2060 ---- ---- ---- ---- 223.80 +1.00 222.80 2065 ---- ---- ---- ---- 226.20 +1.00 225.20 2070 ---- ---- ---- ---- 228.60 +1.00 227.60 2075 ---- ---- ---- ---- 231.00 +1.00 230.00 2080 ---- ---- ---- ---- 233.50 +1.00 232.50 2085 ---- ---- ---- ---- 236.00 +1.10 234.90 2090 ---- ---- ---- ---- 238.50 +1.00 237.50 2095 ---- ---- ---- ---- 241.00 +1.00 240.00 2100 ---- ---- ---- ---- 243.60 +1.00 242.60 2105 ---- ---- ---- ---- 246.20 +1.00 245.20 2110 ---- ---- ---- ---- 248.80 +1.00 247.80 2115 ---- ---- ---- ---- 251.50 +1.10 250.40 2120 ---- ---- ---- ---- 254.20 +1.10 253.10 2125 ---- ---- ---- ---- 256.90 +1.00 255.90 2130 ---- ---- ---- ---- 259.70 +1.10 258.60 2135 ---- ---- ---- ---- 262.50 +1.10 261.40 2140 ---- ---- ---- ---- 265.30 +1.10 264.20 2145 ---- ---- ---- ---- 268.10 +1.10 267.00 2150 ---- ---- ---- ---- 271.00 +1.10 269.90 2155 ---- ---- ---- ---- 273.90 +1.10 272.80 2160 ---- ---- ---- ---- 276.80 +1.10 275.70 2165 ---- ---- ---- ---- 279.70 +1.10 278.60 2170 ---- ---- ---- ---- 282.70 +1.10 281.60 2175 ---- ---- ---- ---- 285.80 +1.20 284.60 2180 ---- ---- ---- ---- 288.80 +1.10 287.70 2185 ---- ---- ---- ---- 291.90 +1.20 290.70 2190 ---- ---- ---- ---- 295.00 +1.20 293.80 2195 ---- ---- ---- ---- 298.10 +1.10 297.00 2200 ---- ---- ---- ---- 301.30 +1.20 300.10 2205 ---- ---- ---- ---- 304.50 +1.20 303.30 2210 ---- ---- ---- ---- 307.70 +1.20 306.50 2215 ---- ---- ---- ---- 310.90 +1.10 309.80 2220 ---- ---- ---- ---- 314.20 +1.20 313.00 2225 ---- ---- ---- ---- 317.50 +1.20 316.30 2230 ---- ---- ---- ---- 320.80 +1.20 319.60 2235 ---- ---- ---- ---- 324.20 +1.20 323.00 2240 ---- ---- ---- ---- 327.50 +1.20 326.30 2245 ---- ---- ---- ---- 330.90 +1.20 329.70 2250 ---- ---- ---- ---- 334.40 +1.30 333.10 2255 ---- ---- ---- ---- 337.80 +1.20 336.60 2260 ---- ---- ---- ---- 341.30 +1.30 340.00 2265 ---- ---- ---- ---- 344.80 +1.30 343.50 2270 ---- ---- ---- ---- 348.30 +1.30 347.00 2275 ---- ---- ---- ---- 351.80 +1.20 350.60 2280 ---- ---- ---- ---- 355.30 +1.20 354.10 2285 ---- ---- ---- ---- 358.90 +1.20 357.70 2290 ---- ---- ---- ---- 362.50 +1.20 361.30 2295 ---- ---- ---- ---- 366.10 +1.20 364.90 2300 ---- ---- ---- ---- 369.70 +1.20 368.50 2305 ---- ---- ---- ---- 373.40 +1.30 372.10 2310 ---- ---- ---- ---- 377.00 +1.20 375.80 2315 ---- ---- ---- ---- 380.70 +1.30 379.40 2320 ---- ---- ---- ---- 384.40 +1.30 383.10 2325 ---- ---- ---- ---- 388.10 +1.30 386.80 2330 ---- ---- ---- ---- 391.80 +1.20 390.60 2335 ---- ---- ---- ---- 395.60 +1.30 394.30 2340 ---- ---- ---- ---- 399.30 +1.30 398.00 2345 ---- ---- ---- ---- 403.10 +1.30 401.80 2350 ---- ---- ---- ---- 406.90 +1.30 405.60 2355 ---- ---- ---- ---- 410.70 +1.30 409.40 2360 ---- ---- ---- ---- 414.50 +1.30 413.20 2365 ---- ---- ---- ---- 418.30 +1.30 417.00 2370 ---- ---- ---- ---- 422.10 +1.30 420.80 2375 ---- ---- ---- ---- 425.90 +1.30 424.60 2380 ---- ---- ---- ---- 429.80 +1.40 428.40 2385 ---- ---- ---- ---- 433.60 +1.30 432.30 2390 ---- ---- ---- ---- 437.50 +1.30 436.20 2395 ---- ---- ---- ---- 441.30 +1.30 440.00 2400 ---- ---- ---- ---- 445.20 +1.30 443.90 2405 ---- ---- ---- ---- 449.10 +1.30 447.80 2410 ---- ---- ---- ---- 453.00 +1.30 451.70 2415 ---- ---- ---- ---- 456.90 +1.30 455.60 2420 ---- ---- ---- ---- 460.80 +1.30 459.50 2425 ---- ---- ---- ---- 464.80 +1.40 463.40 2430 ---- ---- ---- ---- 468.70 +1.30 467.40 2440 ---- ---- ---- ---- 476.60 +1.40 475.20 2450 ---- ---- ---- ---- 484.50 +1.30 483.20 2460 ---- ---- ---- ---- 492.50 +1.40 491.10 2470 ---- ---- ---- ---- 500.50 +1.40 499.10 2475 ---- ---- ---- ---- 504.50 +1.40 503.10 2480 ---- ---- ---- ---- 508.50 +1.40 507.10 2490 ---- ---- ---- ---- 516.60 +1.40 515.20 2500 ---- ---- ---- ---- 524.70 +1.40 523.30 2510 ---- ---- ---- ---- 532.80 +1.40 531.40 2525 ---- ---- ---- ---- 545.00 +1.40 543.60 2550 ---- ---- ---- ---- 565.60 +1.40 564.20 2575 ---- ---- ---- ---- 586.30 +1.40 584.90 2600 ---- ---- ---- ---- 607.20 +1.40 605.80 2625 ---- ---- ---- ---- 628.30 +1.50 626.80 2650 ---- ---- ---- ---- 649.50 +1.50 648.00 2675 ---- ---- ---- ---- 670.80 +1.40 669.40 2700 ---- ---- ---- ---- 692.30 +1.50 690.80 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 76.60 +.30 76.30 1425 ---- ---- ---- ---- 80.20 +.30 79.90 1450 ---- ---- ---- ---- 84.00 +.30 83.70 1475 ---- ---- ---- ---- 87.90 +.40 87.50 1500 ---- ---- ---- ---- 91.90 +.40 91.50 1525 ---- ---- ---- ---- 96.00 +.40 95.60 1550 ---- ---- ---- ---- 100.20 +.40 99.80 1575 ---- ---- ---- ---- 104.50 +.40 104.10 1580 ---- ---- ---- ---- 105.40 +.40 105.00 1590 ---- ---- ---- ---- 107.20 +.50 106.70 1600 ---- ---- ---- ---- 109.00 +.50 108.50 1610 ---- ---- ---- ---- 110.80 +.50 110.30 1620 ---- ---- ---- ---- 112.60 +.40 112.20 1625 ---- ---- ---- ---- 113.50 +.40 113.10 1630 ---- ---- ---- ---- 114.50 +.50 114.00 1640 ---- ---- ---- ---- 116.30 +.40 115.90 1650 ---- ---- ---- ---- 118.20 +.40 117.80 1660 ---- ---- ---- ---- 120.10 +.40 119.70 1670 ---- ---- ---- ---- 122.10 +.50 121.60 1675 ---- ---- ---- ---- 123.10 +.50 122.60 1680 ---- ---- ---- ---- 124.00 +.50 123.50 1685 ---- ---- ---- ---- 125.00 +.50 124.50 1690 ---- ---- ---- ---- 126.00 +.50 125.50 1695 ---- ---- ---- ---- 127.00 +.50 126.50 1700 ---- ---- ---- ---- 128.00 +.50 127.50 1705 ---- ---- ---- ---- 129.00 +.50 128.50 1710 ---- ---- ---- ---- 130.00 +.50 129.50 1715 ---- ---- ---- ---- 131.10 +.60 130.50 1720 ---- ---- ---- ---- 132.10 +.60 131.50 1725 ---- ---- ---- ---- 133.10 +.50 132.60 1730 ---- ---- ---- ---- 134.10 +.50 133.60 1735 ---- ---- ---- ---- 135.20 +.60 134.60 1740 ---- ---- ---- ---- 136.20 +.50 135.70 1745 ---- ---- ---- ---- 137.30 +.60 136.70 1750 ---- ---- ---- ---- 138.30 +.50 137.80 1755 ---- ---- ---- ---- 139.40 +.60 138.80 1760 ---- ---- ---- ---- 140.50 +.60 139.90 1765 ---- ---- ---- ---- 141.50 +.50 141.00 1770 ---- ---- ---- ---- 142.60 +.60 142.00 1775 ---- ---- ---- ---- 143.70 +.60 143.10 1780 ---- ---- ---- ---- 144.80 +.60 144.20 1785 ---- ---- ---- ---- 145.90 +.60 145.30 1790 ---- ---- ---- ---- 147.00 +.60 146.40 1795 ---- ---- ---- ---- 148.10 +.60 147.50 1800 ---- ---- ---- ---- 149.20 +.60 148.60 1805 ---- ---- ---- ---- 150.30 +.60 149.70 1810 ---- ---- ---- ---- 151.50 +.60 150.90 1815 ---- ---- ---- ---- 152.60 +.60 152.00 1820 ---- ---- ---- ---- 153.80 +.70 153.10 1825 ---- ---- ---- ---- 154.90 +.60 154.30 1830 ---- ---- ---- ---- 156.10 +.60 155.50 1835 ---- ---- ---- ---- 157.30 +.70 156.60 1840 ---- ---- ---- ---- 158.50 +.70 157.80 1845 ---- ---- ---- ---- 159.70 +.70 159.00 1850 ---- ---- ---- ---- 160.90 +.70 160.20 1855 ---- ---- ---- ---- 162.10 +.60 161.50 1860 ---- ---- ---- ---- 163.40 +.70 162.70 1865 ---- ---- ---- ---- 164.70 +.70 164.00 1870 ---- ---- ---- ---- 165.90 +.70 165.20 1875 ---- ---- ---- ---- 167.20 +.70 166.50 1880 ---- ---- ---- ---- 168.50 +.70 167.80 1885 ---- ---- ---- ---- 169.90 +.70 169.20 1890 ---- ---- ---- ---- 171.20 +.70 170.50 1895 ---- ---- ---- ---- 172.60 +.70 171.90 1900 ---- ---- ---- ---- 174.00 +.80 173.20 1905 ---- ---- ---- ---- 175.40 +.80 174.60 1910 ---- ---- ---- ---- 176.80 +.70 176.10 1915 ---- ---- ---- ---- 178.30 +.80 177.50 1920 ---- ---- ---- ---- 179.70 +.70 179.00 1925 ---- ---- ---- ---- 181.20 +.70 180.50 1930 ---- ---- ---- ---- 182.70 +.70 182.00 1935 ---- ---- ---- ---- 184.30 +.80 183.50 1940 ---- ---- ---- ---- 185.80 +.70 185.10 1945 ---- ---- ---- ---- 187.40 +.80 186.60 1950 ---- ---- ---- ---- 189.10 +.80 188.30 1955 ---- ---- ---- ---- 190.70 +.80 189.90 1960 ---- ---- ---- ---- 192.40 +.80 191.60 1965 ---- ---- ---- ---- 194.10 +.80 193.30 1970 ---- ---- ---- ---- 195.80 +.80 195.00 1975 ---- ---- ---- ---- 197.60 +.80 196.80 1980 ---- ---- ---- ---- 199.40 +.90 198.50 1985 ---- ---- ---- ---- 201.20 +.80 200.40 1990 ---- ---- ---- ---- 203.10 +.90 202.20 1995 ---- ---- ---- ---- 205.00 +.90 204.10 2000 ---- ---- ---- ---- 206.90 +.90 206.00 2005 ---- ---- ---- ---- 208.80 +.80 208.00 2010 ---- ---- ---- ---- 210.80 +.90 209.90 2015 ---- ---- ---- ---- 212.80 +.90 211.90 2020 ---- ---- ---- ---- 214.90 +.90 214.00 2025 ---- ---- ---- ---- 216.90 +.80 216.10 2030 ---- ---- ---- ---- 219.10 +.90 218.20 2035 ---- ---- ---- ---- 221.20 +.90 220.30 2040 ---- ---- ---- ---- 223.40 +1.00 222.40 2045 ---- ---- ---- ---- 225.50 +.90 224.60 2050 ---- ---- ---- ---- 227.80 +1.00 226.80 2055 ---- ---- ---- ---- 230.00 +.90 229.10 2060 ---- ---- ---- ---- 232.30 +.90 231.40 2065 ---- ---- ---- ---- 234.60 +.90 233.70 2070 ---- ---- ---- ---- 236.90 +.90 236.00 2075 ---- ---- ---- ---- 239.30 +1.00 238.30 2080 ---- ---- ---- ---- 241.70 +1.00 240.70 2085 ---- ---- ---- ---- 244.10 +1.00 243.10 2090 ---- ---- ---- ---- 246.50 +.90 245.60 2095 ---- ---- ---- ---- 249.00 +1.00 248.00 2100 ---- ---- ---- ---- 251.50 +1.00 250.50 2105 ---- ---- ---- ---- 254.00 +1.00 253.00 2110 ---- ---- ---- ---- 256.60 +1.00 255.60 2115 ---- ---- ---- ---- 259.10 +1.00 258.10 2120 ---- ---- ---- ---- 261.70 +1.00 260.70 2125 ---- ---- ---- ---- 264.40 +1.00 263.40 2130 ---- ---- ---- ---- 267.00 +1.00 266.00 2135 ---- ---- ---- ---- 269.70 +1.00 268.70 2140 ---- ---- ---- ---- 272.50 +1.10 271.40 2145 ---- ---- ---- ---- 275.20 +1.00 274.20 2150 ---- ---- ---- ---- 278.00 +1.10 276.90 2155 ---- ---- ---- ---- 280.80 +1.10 279.70 2160 ---- ---- ---- ---- 283.60 +1.00 282.60 2165 ---- ---- ---- ---- 286.50 +1.00 285.50 2170 ---- ---- ---- ---- 289.40 +1.00 288.40 2175 ---- ---- ---- ---- 292.40 +1.10 291.30 2180 ---- ---- ---- ---- 295.30 +1.10 294.20 2185 ---- ---- ---- ---- 298.30 +1.10 297.20 2190 ---- ---- ---- ---- 301.40 +1.10 300.30 2195 ---- ---- ---- ---- 304.40 +1.10 303.30 2200 ---- ---- ---- ---- 307.50 +1.10 306.40 2205 ---- ---- ---- ---- 310.70 +1.20 309.50 2210 ---- ---- ---- ---- 313.80 +1.10 312.70 2215 ---- ---- ---- ---- 317.00 +1.10 315.90 2220 ---- ---- ---- ---- 320.20 +1.10 319.10 2225 ---- ---- ---- ---- 323.50 +1.20 322.30 2230 ---- ---- ---- ---- 326.80 +1.20 325.60 2235 ---- ---- ---- ---- 330.10 +1.20 328.90 2240 ---- ---- ---- ---- 333.40 +1.10 332.30 2245 ---- ---- ---- ---- 336.80 +1.20 335.60 2250 ---- ---- ---- ---- 340.20 +1.20 339.00 2255 ---- ---- ---- ---- 343.60 +1.20 342.40 2260 ---- ---- ---- ---- 347.00 +1.10 345.90 2265 ---- ---- ---- ---- 350.50 +1.20 349.30 2270 ---- ---- ---- ---- 354.00 +1.20 352.80 2275 ---- ---- ---- ---- 357.50 +1.20 356.30 2280 ---- ---- ---- ---- 361.00 +1.10 359.90 2285 ---- ---- ---- ---- 364.60 +1.20 363.40 2290 ---- ---- ---- ---- 368.20 +1.20 367.00 2295 ---- ---- ---- ---- 371.80 +1.20 370.60 2300 ---- ---- ---- ---- 375.40 +1.20 374.20 2305 ---- ---- ---- ---- 379.00 +1.20 377.80 2310 ---- ---- ---- ---- 382.70 +1.20 381.50 2315 ---- ---- ---- ---- 386.40 +1.20 385.20 2320 ---- ---- ---- ---- 390.10 +1.20 388.90 2325 ---- ---- ---- ---- 393.80 +1.20 392.60 2330 ---- ---- ---- ---- 397.50 +1.20 396.30 2335 ---- ---- ---- ---- 401.20 +1.20 400.00 2340 ---- ---- ---- ---- 405.00 +1.20 403.80 2345 ---- ---- ---- ---- 408.80 +1.20 407.60 2350 ---- ---- ---- ---- 412.60 +1.30 411.30 2355 ---- ---- ---- ---- 416.40 +1.30 415.10 2360 ---- ---- ---- ---- 420.20 +1.30 418.90 2365 ---- ---- ---- ---- 424.00 +1.20 422.80 2370 ---- ---- ---- ---- 427.80 +1.20 426.60 2375 ---- ---- ---- ---- 431.70 +1.30 430.40 2380 ---- ---- ---- ---- 435.50 +1.20 434.30 2385 ---- ---- ---- ---- 439.40 +1.30 438.10 2390 ---- ---- ---- ---- 443.30 +1.30 442.00 2395 ---- ---- ---- ---- 447.10 +1.20 445.90 2400 ---- ---- ---- ---- 451.00 +1.20 449.80 2405 ---- ---- ---- ---- 454.90 +1.20 453.70 2410 ---- ---- ---- ---- 458.80 +1.20 457.60 2415 ---- ---- ---- ---- 462.80 +1.30 461.50 2420 ---- ---- ---- ---- 466.70 +1.30 465.40 2425 ---- ---- ---- ---- 470.60 +1.30 469.30 2430 ---- ---- ---- ---- 474.60 +1.30 473.30 2440 ---- ---- ---- ---- 482.50 +1.30 481.20 2450 ---- ---- ---- ---- 490.40 +1.30 489.10 2460 ---- ---- ---- ---- 498.40 +1.30 497.10 2470 ---- ---- ---- ---- 506.40 +1.30 505.10 2475 ---- ---- ---- ---- 510.40 +1.30 509.10 2480 ---- ---- ---- ---- 514.40 +1.30 513.10 2490 ---- ---- ---- ---- 522.50 +1.30 521.20 2500 ---- ---- ---- ---- 530.60 +1.30 529.30 2510 ---- ---- ---- ---- 538.70 +1.30 537.40 2520 ---- ---- ---- ---- 546.80 +1.30 545.50 2525 ---- ---- ---- ---- 550.90 +1.30 549.60 2550 ---- ---- ---- ---- 571.50 +1.40 570.10 2575 ---- ---- ---- ---- 592.20 +1.40 590.80 2600 ---- ---- ---- ---- 613.10 +1.40 611.70 2625 ---- ---- ---- ---- 634.10 +1.40 632.70 2650 ---- ---- ---- ---- 655.30 +1.40 653.90 2675 ---- ---- ---- ---- 676.60 +1.30 675.30 2700 ---- ---- ---- ---- 698.10 +1.40 696.70 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 123.10 +.50 122.60 1650 ---- ---- ---- ---- 127.70 +.40 127.30 1675 ---- ---- ---- ---- 132.50 +.50 132.00 1700 ---- ---- ---- ---- 137.40 +.50 136.90 1725 ---- ---- ---- ---- 142.40 +.50 141.90 1750 ---- ---- ---- ---- 147.50 +.50 147.00 1775 ---- ---- ---- ---- 152.80 +.60 152.20 1800 ---- ---- ---- ---- 158.20 +.60 157.60 1820 ---- ---- ---- ---- 162.60 +.60 162.00 1825 ---- ---- ---- ---- 163.70 +.60 163.10 1830 ---- ---- ---- ---- 164.80 +.60 164.20 1840 ---- ---- ---- ---- 167.10 +.60 166.50 1850 ---- ---- ---- ---- 169.50 +.70 168.80 1860 ---- ---- ---- ---- 171.80 +.60 171.20 1870 ---- ---- ---- ---- 174.30 +.70 173.60 1875 ---- ---- ---- ---- 175.50 +.70 174.80 1880 ---- ---- ---- ---- 176.80 +.70 176.10 1890 ---- ---- ---- ---- 179.30 +.70 178.60 1900 ---- ---- ---- ---- 181.90 +.70 181.20 1910 ---- ---- ---- ---- 184.60 +.70 183.90 1915 ---- ---- ---- ---- 186.00 +.70 185.30 1920 ---- ---- ---- ---- 187.40 +.70 186.70 1925 ---- ---- ---- ---- 188.90 +.80 188.10 1930 ---- ---- ---- ---- 190.30 +.70 189.60 1935 ---- ---- ---- ---- 191.80 +.80 191.00 1940 ---- ---- ---- ---- 193.30 +.80 192.50 1945 ---- ---- ---- ---- 194.80 +.70 194.10 1950 ---- ---- ---- ---- 196.30 +.70 195.60 1955 ---- ---- ---- ---- 197.90 +.70 197.20 1960 ---- ---- ---- ---- 199.50 +.70 198.80 1965 ---- ---- ---- ---- 201.20 +.80 200.40 1970 ---- ---- ---- ---- 202.80 +.70 202.10 1975 ---- ---- ---- ---- 204.50 +.80 203.70 1980 ---- ---- ---- ---- 206.20 +.70 205.50 1985 ---- ---- ---- ---- 208.00 +.80 207.20 1990 ---- ---- ---- ---- 209.80 +.80 209.00 1995 ---- ---- ---- ---- 211.60 +.80 210.80 2000 ---- ---- ---- ---- 213.50 +.80 212.70 2005 ---- ---- ---- ---- 215.40 +.80 214.60 2010 ---- ---- ---- ---- 217.30 +.80 216.50 2015 ---- ---- ---- ---- 219.30 +.90 218.40 2020 ---- ---- ---- ---- 221.30 +.90 220.40 2025 ---- ---- ---- ---- 223.30 +.80 222.50 2030 ---- ---- ---- ---- 225.40 +.90 224.50 2035 ---- ---- ---- ---- 227.50 +.90 226.60 2040 ---- ---- ---- ---- 229.60 +.90 228.70 2045 ---- ---- ---- ---- 231.80 +.90 230.90 2050 ---- ---- ---- ---- 233.90 +.80 233.10 2055 ---- ---- ---- ---- 236.20 +.90 235.30 2060 ---- ---- ---- ---- 238.40 +.90 237.50 2065 ---- ---- ---- ---- 240.70 +.90 239.80 2070 ---- ---- ---- ---- 243.00 +.90 242.10 2075 ---- ---- ---- ---- 245.30 +.90 244.40 2080 ---- ---- ---- ---- 247.70 +.90 246.80 2085 ---- ---- ---- ---- 250.00 +.90 249.10 2090 ---- ---- ---- ---- 252.50 +1.00 251.50 2095 ---- ---- ---- ---- 254.90 +.90 254.00 2100 ---- ---- ---- ---- 257.30 +.90 256.40 2105 ---- ---- ---- ---- 259.80 +.90 258.90 2110 ---- ---- ---- ---- 262.30 +1.00 261.30 2115 ---- ---- ---- ---- 264.80 +1.00 263.80 2120 ---- ---- ---- ---- 267.30 +.90 266.40 2125 ---- ---- ---- ---- 269.90 +1.00 268.90 2130 ---- ---- ---- ---- 272.50 +1.00 271.50 2135 ---- ---- ---- ---- 275.10 +1.00 274.10 2140 ---- ---- ---- ---- 277.70 +1.00 276.70 2145 ---- ---- ---- ---- 280.40 +1.00 279.40 2150 ---- ---- ---- ---- 283.00 +.90 282.10 2155 ---- ---- ---- ---- 285.80 +1.00 284.80 2160 ---- ---- ---- ---- 288.50 +1.00 287.50 2165 ---- ---- ---- ---- 291.30 +1.00 290.30 2170 ---- ---- ---- ---- 294.10 +1.10 293.00 2175 ---- ---- ---- ---- 296.90 +1.00 295.90 2180 ---- ---- ---- ---- 299.70 +1.00 298.70 2185 ---- ---- ---- ---- 302.60 +1.00 301.60 2190 ---- ---- ---- ---- 305.50 +1.00 304.50 2195 ---- ---- ---- ---- 308.50 +1.10 307.40 2200 ---- ---- ---- ---- 311.40 +1.00 310.40 2205 ---- ---- ---- ---- 314.40 +1.00 313.40 2210 ---- ---- ---- ---- 317.50 +1.10 316.40 2215 ---- ---- ---- ---- 320.50 +1.00 319.50 2220 ---- ---- ---- ---- 323.60 +1.00 322.60 2225 ---- ---- ---- ---- 326.80 +1.10 325.70 2230 ---- ---- ---- ---- 329.90 +1.00 328.90 2235 ---- ---- ---- ---- 333.10 +1.10 332.00 2240 ---- ---- ---- ---- 336.30 +1.00 335.30 2245 ---- ---- ---- ---- 339.60 +1.10 338.50 2250 ---- ---- ---- ---- 342.90 +1.10 341.80 2255 ---- ---- ---- ---- 346.20 +1.10 345.10 2260 ---- ---- ---- ---- 349.50 +1.10 348.40 2265 ---- ---- ---- ---- 352.90 +1.10 351.80 2270 ---- ---- ---- ---- 356.30 +1.10 355.20 2275 ---- ---- ---- ---- 359.70 +1.10 358.60 2280 ---- ---- ---- ---- 363.20 +1.10 362.10 2285 ---- ---- ---- ---- 366.70 +1.20 365.50 2290 ---- ---- ---- ---- 370.20 +1.20 369.00 2295 ---- ---- ---- ---- 373.70 +1.10 372.60 2300 ---- ---- ---- ---- 377.20 +1.10 376.10 2305 ---- ---- ---- ---- 380.80 +1.10 379.70 2310 ---- ---- ---- ---- 384.40 +1.10 383.30 2315 ---- ---- ---- ---- 388.00 +1.10 386.90 2320 ---- ---- ---- ---- 391.60 +1.10 390.50 2325 ---- ---- ---- ---- 395.30 +1.10 394.20 2330 ---- ---- ---- ---- 399.00 +1.20 397.80 2335 ---- ---- ---- ---- 402.70 +1.20 401.50 2340 ---- ---- ---- ---- 406.40 +1.20 405.20 2345 ---- ---- ---- ---- 410.10 +1.10 409.00 2350 ---- ---- ---- ---- 413.90 +1.20 412.70 2355 ---- ---- ---- ---- 417.60 +1.10 416.50 2360 ---- ---- ---- ---- 421.40 +1.10 420.30 2365 ---- ---- ---- ---- 425.20 +1.10 424.10 2370 ---- ---- ---- ---- 429.00 +1.10 427.90 2375 ---- ---- ---- ---- 432.90 +1.20 431.70 2380 ---- ---- ---- ---- 436.70 +1.20 435.50 2385 ---- ---- ---- ---- 440.50 +1.10 439.40 2390 ---- ---- ---- ---- 444.40 +1.20 443.20 2395 ---- ---- ---- ---- 448.30 +1.20 447.10 2400 ---- ---- ---- ---- 452.20 +1.20 451.00 2405 ---- ---- ---- ---- 456.10 +1.20 454.90 2410 ---- ---- ---- ---- 460.00 +1.20 458.80 2415 ---- ---- ---- ---- 463.90 +1.20 462.70 2420 ---- ---- ---- ---- 467.80 +1.20 466.60 2425 ---- ---- ---- ---- 471.80 +1.20 470.60 2430 ---- ---- ---- ---- 475.70 +1.20 474.50 2435 ---- ---- ---- ---- 479.70 +1.20 478.50 2440 ---- ---- ---- ---- 483.60 +1.20 482.40 2450 ---- ---- ---- ---- 491.60 +1.20 490.40 2460 ---- ---- ---- ---- 499.60 +1.20 498.40 2470 ---- ---- ---- ---- 507.60 +1.20 506.40 2475 ---- ---- ---- ---- 511.70 +1.30 510.40 2480 ---- ---- ---- ---- 515.70 +1.20 514.50 2490 ---- ---- ---- ---- 523.80 +1.20 522.60 2500 ---- ---- ---- ---- 531.90 +1.20 530.70 2510 ---- ---- ---- ---- 540.10 +1.20 538.90 2520 ---- ---- ---- ---- 548.30 +1.20 547.10 2525 ---- ---- ---- ---- 552.40 +1.20 551.20 2530 ---- ---- ---- ---- 556.50 +1.20 555.30 2540 ---- ---- ---- ---- 564.80 +1.30 563.50 2550 ---- ---- ---- ---- 573.10 +1.30 571.80 2575 ---- ---- ---- ---- 593.90 +1.30 592.60 2600 ---- ---- ---- ---- 614.90 +1.30 613.60 2625 ---- ---- ---- ---- 636.00 +1.20 634.80 2650 ---- ---- ---- ---- 657.30 +1.20 656.10 2675 ---- ---- ---- ---- 678.80 +1.30 677.50 2700 ---- ---- ---- ---- 700.40 +1.30 699.10 2725 ---- ---- ---- ---- 722.10 +1.30 720.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9348 11164 271925 OG1 MAR23 Gold Weekly Friday Option - Week 1 CALL 1675 ---- 208.10B 191.50A 191.50A 199.60 -3.90 203.50 1680 ---- ---- 186.70A 186.70A 194.60 -3.90 198.50 1685 ---- ---- 181.70A 181.70A 189.60 -4.00 193.60 1690 ---- ---- 176.60A 176.60A 184.70 -3.90 188.60 1695 ---- ---- 171.80A 171.80A 179.70 -3.90 183.60 1700 ---- 183.20B 166.20A 166.20A 174.70 -3.90 178.60 1705 ---- ---- 161.90A 161.90A 169.80 -3.90 173.70 1710 ---- ---- 156.80A 156.80A 164.80 -3.90 168.70 1715 ---- ---- 152.00A 152.00A 159.90 -3.90 163.80 1720 ---- ---- 147.10A 147.10A 154.90 -3.90 158.80 1725 ---- 158.50B 142.20A 142.20A 150.00 -3.90 153.90 1730 ---- ---- 137.30A 137.30A 145.10 -3.90 149.00 1735 ---- ---- 132.40A 132.40A 140.20 -3.90 144.10 1740 ---- ---- 127.40A 127.40A 135.30 -3.90 139.20 1745 ---- ---- 122.70A 122.70A 130.40 -3.90 134.30 1750 ---- 133.90B 117.30A 117.30A 125.50 -3.90 129.40 1755 ---- ---- 113.10A 113.10A 120.70 -3.90 124.60 1760 ---- ---- 108.20A 108.20A 115.90 -3.90 119.80 1765 ---- ---- 103.60A 103.60A 111.10 -3.90 115.00 1770 ---- ---- 98.80A 98.80A 106.40 -3.80 110.20 1775 ---- 109.70B 94.30A 94.30A 101.70 -3.80 105.50 1780 ---- ---- 89.70A 89.70A 97.00 -3.80 100.80 1785 ---- ---- 84.90A 84.90A 92.40 -3.70 96.10 1790 ---- ---- 80.60A 80.60A 87.80 -3.70 91.50 1795 ---- 90.50B 76.20A 76.20A 83.30 -3.60 86.90 1800 ---- 86.40B 71.90A 71.90A 78.90 -3.60 82.50 1805 ---- 81.90B 67.70A 67.70A 74.50 -3.50 78.00 1810 ---- 77.40B 63.60A 63.60A 70.20 -3.50 73.70 1815 ---- 73.10B 59.60A 59.60A 66.00 -3.40 69.40 1820 ---- 68.80B 55.70A 55.70A 61.90 -3.40 65.30 1825 ---- 64.60B 51.90A 51.90A 57.90 -3.30 61.20 1830 ---- 60.50B 48.30A 48.30A 54.00 -3.20 57.20 1835 ---- 56.50B 44.80A 44.80A 50.30 -3.10 53.40 1840 ---- 52.70B 41.40A 41.40A 46.60 -3.10 49.70 1845 ---- 49.00B 37.10A 37.10A 43.10 -3.00 46.10 1850 ---- 45.40B 34.10A 34.10A 39.80 -2.80 42.60 1855 ---- 41.90B 31.20A 31.20A 36.60 -2.70 39.30 1860 ---- 38.60B 28.10A 28.10A 33.50 -2.70 36.20 1865 ---- 35.40B 25.50A 25.50A 30.70 -2.50 1 33.20 1870 25.20 32.40B 23.10A 28.60B 27.90 -2.50 2 30.40 1875 ---- 29.60B 20.90A 20.90A 25.40 -2.30 27.70 12 11 1880 ---- 27.30B 18.90A 18.90A 23.00 -2.20 25.20 12 1885 20.70 24.90B 17.00A 21.30B 20.80 -2.00 7 22.80 1 1890 ---- 22.50B 15.30A 15.30A 18.70 -1.90 20.60 3 1895 ---- 20.40B 13.80A 13.80A 16.80 -1.80 18.60 7 18 1900 ---- 18.40B 12.30A 12.30A 15.10 -1.60 16.70 8 1905 ---- 16.50B 11.10A 11.10A 13.50 -1.50 15.00 1910 10.60 14.80B 9.90A 13.60B 12.10 -1.30 6 13.40 2 2 1915 ---- 13.30B 8.80A 8.80A 10.80 -1.10 7 11.90 1920 ---- 11.90B 7.90A 7.90A 9.60 -1.00 10.60 1925 7.80 10.60B 7.10A 9.20B 8.50 -1.00 2 9.50 1930 ---- 9.40B 6.30A 6.30A 7.60 -.80 8.40 3 3 1935 ---- 8.40B 5.60A 5.60A 6.80 -.70 7.50 1940 5.30 7.50B 5.00A 7.50B 6.00 -.70 13 6.70 51 51 1945 ---- 6.60B 4.50A 4.50A 5.30 -.60 5.90 15 15 1950 ---- 5.90B 4.10A 4.10A 4.80 -.50 5.30 1955 ---- 5.20B 3.70A 3.70A 4.20 -.50 1 4.70 1960 3.80 4.70B 3.30A 3.70A 3.80 -.40 9 4.20 1 1965 ---- 4.10B 3.00A 3.00A 3.40 -.30 3.70 1970 ---- 3.60B 2.70A 2.70A 3.00 -.30 3.30 18 1975 ---- 3.20B 2.40A 2.40A 2.70 -.30 3.00 1980 ---- 2.90B 2.10A 2.10A 2.40 -.30 2.70 1985 ---- 2.60B 1.90A 1.90A 2.20 -.20 2.40 1990 ---- 2.30B 1.70A 1.70A 1.90 -.20 2.10 1995 ---- 2.10B 1.50A 1.50A 1.70 -.20 1.90 1 1 2000 ---- 1.90B 1.40A 1.40A 1.60 -.10 1.70 20 2005 ---- 1.70B 1.30A 1.30A 1.40 -.20 1.60 2010 ---- 1.50B 1.20A 1.20A 1.30 -.10 1.40 1 7 2015 ---- ---- 1.10A 1.10A 1.20 -.10 1.30 1 1 2020 ---- 1.20B 1.00A 1.20B 1.10 UNCH 1.10 2025 ---- 1.10B .90A 1.10B 1.00 UNCH 1.00 2030 ---- ---- .80A .80A .90 UNCH .90 2035 ---- ---- .80A .80A .80 -.10 .90 2040 ---- ---- .70A .70A .70 -.10 .80 8 2045 ---- ---- ---- ---- .70 UNCH .70 2050 ---- ---- ---- ---- .60 UNCH .60 2055 ---- ---- ---- ---- .60 UNCH .60 2060 ---- ---- ---- ---- .50 UNCH .50 2065 ---- ---- ---- ---- .50 UNCH .50 2070 ---- ---- ---- ---- .50 UNCH .50 8 2075 ---- ---- ---- ---- .40 UNCH .40 3 2080 ---- ---- ---- ---- .40 UNCH .40 2085 ---- ---- ---- ---- .40 UNCH .40 2090 ---- ---- ---- ---- .30 UNCH .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 48 93 191 OG1 MAR23 Gold Weekly Friday Option - Week 1 PUT 1675 ---- .30B ---- .30B .30 +.10 .20 1680 ---- .30B ---- .30B .30 +.10 .20 1685 ---- ---- ---- ---- .40 +.10 .30 1690 ---- ---- ---- ---- .40 +.10 .30 1695 ---- .40B ---- .40B .40 +.10 .30 1700 ---- ---- ---- ---- .50 +.10 .40 1705 ---- .50B ---- .50B .50 +.10 .40 1710 ---- ---- ---- ---- .60 +.10 .50 1715 ---- .60B ---- .60B .60 +.10 .50 1720 ---- .70B ---- .70B .70 +.10 .60 1725 .70 .80B .70 .70 .70 +.10 23 .60 1730 ---- .90B ---- .90B .80 +.10 .70 10 10 1735 ---- 1.00B ---- 1.00B .90 +.10 .80 1740 ---- 1.20B ---- 1.20B 1.00 +.10 .90 1745 ---- 1.40B ---- 1.40B 1.10 +.10 1.00 1750 ---- 1.60B ---- 1.60B 1.30 +.10 1.20 1755 ---- 1.80B ---- 1.80B 1.40 +.10 1.30 1760 ---- 2.00B ---- 2.00B 1.60 +.10 1.50 1765 ---- 2.30B ---- 2.30B 1.80 +.10 1.70 1770 ---- 2.60B ---- 2.60B 2.10 +.20 1.90 1775 ---- 3.00B 2.10A 3.00B 2.30 +.10 2.20 1780 ---- 3.50B 2.40A 3.50B 2.70 +.20 2.50 1 13 1785 ---- 4.00B 2.70A 4.00B 3.10 +.30 2.80 1790 ---- 4.60B 3.10A 4.50B 3.50 +.30 3.20 1 3 1795 ---- 5.20B 3.50A 5.20B 4.00 +.40 3.60 1800 4.50 5.90B 3.90A 4.30A 4.50 +.40 9 4.10 19 20 1805 ---- 6.70B 4.40A 6.70B 5.20 +.50 4.70 1810 ---- 7.60B 5.00A 7.60B 5.90 +.60 4 5.30 1815 ---- 8.60B 5.70A 8.60B 6.60 +.50 6.10 1820 ---- 9.80B 6.40A 9.80B 7.50 +.60 6.90 13 1825 ---- 11.00B 7.20A 11.00B 8.50 +.70 7.80 1830 9.80 12.40B 8.10A 9.20A 9.60 +.80 10 8.80 13 13 1835 10.80 13.90B 9.20A 12.50B 10.90 +.90 24 10.00 3 52 1840 ---- 15.60B 10.30A 15.60B 12.20 +.90 11.30 8 8 1845 ---- 17.40B 11.60A 17.40B 13.70 +1.00 12.70 1850 ---- 19.40B 13.00A 19.40B 15.30 +1.10 11 14.20 54 50 1855 ---- 21.60B 14.60A 21.60B 17.10 +1.20 15.90 1860 20.10 23.90B 16.20A 18.30A 19.10 +1.40 5 17.70 1 1865 20.40 26.30B 18.10A 24.00B 21.20 +1.50 2 19.70 1 1870 ---- 28.90B 20.10A 28.90B 23.50 +1.60 21.90 1875 25.00 31.60B 22.20A 24.40A 25.90 +1.70 42 24.20 24 24 1880 ---- 34.50B 24.50A 34.40B 28.50 +1.80 26.70 3 1885 ---- 37.60B 27.10A 37.50B 31.30 +2.00 29.30 4 1890 ---- 40.90B 29.80A 40.90B 34.20 +2.10 32.10 115 1895 44.00 44.30B 32.70A 32.70A 37.30 +2.30 2 35.00 7 7 1900 ---- 47.80B 35.70A 47.80B 40.60 +2.50 38.10 1905 ---- 51.60B 38.90A 51.60B 44.00 +2.60 41.40 1910 ---- 53.70B 42.20A 53.50B 47.50 +2.70 44.80 1915 ---- 57.60B 45.60A 57.60B 51.20 +2.80 48.40 1920 ---- 61.70B 49.20A 61.70B 55.00 +2.90 52.10 1925 ---- 65.80B 52.90A 65.80B 58.90 +3.00 55.90 1930 ---- 70.00B 56.80A 69.90B 63.00 +3.20 59.80 1935 ---- 74.30B 60.70A 74.20B 67.10 +3.20 63.90 1940 ---- 78.70B 64.80A 78.70B 71.40 +3.40 68.00 1945 ---- 83.10B 68.90A 83.10B 75.70 +3.40 72.30 1950 ---- 87.80B 73.10A 87.80B 80.10 +3.50 76.60 1955 ---- 92.00B 77.40A 92.00B 84.60 +3.60 81.00 1960 ---- 96.60B 81.80A 96.60B 89.10 +3.60 85.50 1965 ---- 101.30B 86.30A 101.30B 93.70 +3.60 90.10 1970 ---- 106.10B 90.80A 106.00B 98.30 +3.70 94.60 1975 ---- 110.70B 95.40A 110.70B 103.00 +3.70 99.30 1980 ---- 115.40B ---- 115.40B 107.70 +3.70 104.00 1985 ---- 120.20B ---- 120.20B 112.40 +3.70 108.70 1990 ---- 125.00B ---- 125.00B 117.20 +3.80 113.40 1995 ---- 129.90B ---- 129.90B 122.00 +3.80 118.20 2000 ---- 135.30B 118.80A 135.30B 126.90 +3.90 123.00 2005 ---- 139.60B ---- 139.60B 131.70 +3.90 127.80 2010 ---- 144.50B ---- 144.50B 136.60 +3.90 132.70 2015 ---- 149.40B ---- 149.40B 141.40 +3.90 137.50 2020 ---- 154.30B ---- 154.30B 146.30 +3.90 142.40 2025 ---- 159.20B 143.00A 159.20B 151.20 +3.90 147.30 2030 ---- 164.10B ---- 164.10B 156.10 +3.90 152.20 2035 ---- 169.10B ---- 169.10B 161.10 +4.00 157.10 2040 ---- 174.00B ---- 174.00B 166.00 +4.00 162.00 2045 ---- 179.00B ---- 179.00B 170.90 +3.90 167.00 2050 ---- 184.50B 167.60A 184.50B 175.90 +4.00 171.90 2055 ---- 188.90B ---- 188.90B 180.80 +4.00 176.80 2060 ---- 194.00B ---- 193.90B 185.80 +4.00 181.80 2065 ---- 198.80B ---- 198.80B 190.70 +4.00 186.70 2070 ---- 203.80B ---- 203.80B 195.70 +4.00 191.70 2075 ---- 208.80B 192.30A 208.80B 200.70 +4.00 196.70 2080 ---- 213.90B ---- 213.90B 205.70 +4.10 201.60 2085 ---- 218.90B ---- 218.80B 210.60 +4.00 206.60 2090 ---- 223.70B ---- 223.60B 215.60 +4.00 211.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 132 140 337 OG2 FEB23 Gold Weekly Friday Option - Week 2 CALL 1675 ---- ---- 191.00A 191.00A 199.50 -4.10 203.60 1680 ---- ---- 186.00A 186.00A 194.50 -4.10 198.60 1685 ---- ---- 181.00A 181.00A 189.50 -4.10 193.60 1690 ---- ---- 176.00A 176.00A 184.50 -4.10 188.60 1695 ---- ---- 171.00A 171.00A 179.50 -4.10 183.60 1700 ---- 178.90B 165.90A 165.90A 174.50 -4.10 178.60 1705 ---- ---- 161.00A 161.00A 169.50 -4.10 173.60 1710 ---- ---- 156.00A 156.00A 164.50 -4.10 168.60 1715 ---- ---- 151.00A 151.00A 159.50 -4.10 163.60 1720 ---- ---- 146.00A 146.00A 154.50 -4.10 158.60 1725 ---- ---- 141.00A 141.00A 149.50 -4.10 153.60 1730 ---- ---- 136.00A 136.00A 144.50 -4.10 148.60 1735 ---- ---- 131.00A 131.00A 139.50 -4.10 143.60 1740 ---- ---- 126.00A 126.00A 134.50 -4.10 138.60 1745 ---- ---- 121.00A 121.00A 129.50 -4.10 133.60 1750 ---- 128.90B 115.90A 115.90A 124.50 -4.10 128.60 1755 ---- ---- 111.00A 111.00A 119.50 -4.10 123.60 1760 ---- ---- 106.00A 106.00A 114.50 -4.10 118.60 1765 ---- 117.60B 101.00A 101.00A 109.50 -4.10 113.60 1770 ---- 112.60B 96.00A 96.00A 104.50 -4.10 108.60 1775 ---- 107.60B 91.00A 91.00A 99.50 -4.10 103.60 1780 ---- 102.60B 86.00A 86.00A 94.50 -4.10 98.60 1785 ---- 97.60B 81.00A 81.00A 89.50 -4.10 93.60 1790 ---- 92.60B 76.00A 76.00A 84.50 -4.10 88.60 1795 74.30 87.60B 70.80A 87.60B 79.50 -4.10 2 83.60 1800 ---- 83.10B 66.00A 66.00A 74.50 -4.10 1 78.60 1 1805 64.30 77.60B 61.00A 77.60B 69.50 -4.10 1 73.60 1810 ---- 72.60B 55.90A 55.90A 64.50 -4.10 68.60 1815 ---- 67.60B 50.90A 50.90A 59.50 -4.10 63.60 1820 ---- 62.60B 46.00A 46.00A 54.50 -4.10 58.60 124 1825 ---- 58.10B 41.00A 41.00A 49.50 -4.10 53.60 6 1830 ---- 52.70B 36.10A 36.10A 44.50 -4.10 48.60 1835 ---- 47.70B 31.30A 31.30A 39.50 -4.10 43.60 1840 ---- 42.70B 26.50A 26.50A 34.50 -4.20 3 38.70 11 1845 ---- 37.80B 21.80A 21.80A 29.50 -4.30 33.80 1 1850 23.90 33.30B 17.40A 33.30B 24.50 -4.50 2 29.00 5 3 1855 20.60 28.00B 13.10A 13.10A 19.50 -4.80 1 24.30 4 4 1860 10.50 23.60B 8.00A 8.00A 14.50 -5.30 21 19.80 2 1865 6.70 18.90B 3.70A 9.90B 9.50 -6.00 23 15.50 7 3 1870 4.00 14.50B .90A 2.90A 4.50 -7.10 105 11.60 7 3 1875 5.30 10.50B .10 .10 .00 -8.30 198 8.30 273 227 1880 3.20 7.10B .10 .10 .00 -5.60 197 5.60 182 264 1885 2.70 4.50B .10 .10 .00 -3.60 85 3.60 489 217 1890 .60 2.60B .10 .10 .00 -2.20 236 2.20 224 198 1895 .50 1.40B .10A .10A .00 -1.30 50 1.30 362 139 1900 .50 .80B .10A .10A .00 -.80 64 .80 469 461 1905 .20 .40 .10A .10A .00 -.50 24 .50 96 127 1910 .20 .20 .10A .10A .00 -.30 5 .30 77 187 1915 .10 .10 .10 .10 .00 -.20 2 .20 29 343 1920 .10 .10 .10 .10 .00 -.10 27 .10 94 476 1925 .10 .10 .10 .10 .00 -.10 6 .10 5 387 1930 ---- ---- ---- ---- .00 -.10 1 .10 108 206 1935 ---- ---- ---- ---- .00 -.10 .10 21 272 1940 ---- ---- ---- ---- .00 -.10 .10 20 166 1945 ---- ---- ---- ---- .00 -.10 .10 2 97 1950 ---- ---- ---- ---- .00 -.10 5 .10 10 632 1955 ---- ---- ---- ---- .00 -.10 .10 1 255 1960 ---- ---- ---- ---- .00 -.10 .10 277 1965 ---- ---- ---- ---- .00 -.10 .10 266 1970 ---- ---- ---- ---- .00 -.10 .10 295 1975 ---- ---- ---- ---- .00 -.10 .10 344 1980 ---- ---- ---- ---- .00 -.10 .10 332 1985 ---- ---- ---- ---- .00 -.10 .10 76 1990 ---- ---- ---- ---- .00 -.10 .10 86 1995 ---- ---- ---- ---- .00 -.10 .10 126 2000 ---- ---- ---- ---- .00 -.10 .10 1037 2005 ---- ---- ---- ---- .00 -.10 .10 110 2010 ---- ---- ---- ---- .00 -.10 .10 169 2015 ---- ---- ---- ---- .00 -.10 2 .10 7 77 2020 ---- ---- ---- ---- .00 -.10 .10 73 2025 ---- ---- ---- ---- .00 -.10 .10 1249 2030 ---- ---- ---- ---- .00 -.10 .10 58 2035 ---- ---- ---- ---- .00 -.10 .10 64 2040 ---- ---- ---- ---- .00 -.10 .10 238 2045 ---- ---- ---- ---- .00 -.10 .10 22 2050 ---- ---- ---- ---- .00 -.10 .10 40 2055 ---- ---- ---- ---- .00 -.10 .10 29 2060 ---- ---- ---- ---- .00 -.10 .10 135 2065 ---- ---- ---- ---- .00 -.10 .10 84 2070 ---- ---- ---- ---- .00 -.10 .10 106 2075 ---- ---- ---- ---- .00 -.10 .10 15 2080 ---- ---- ---- ---- .00 -.10 .10 11 2085 ---- ---- ---- ---- .00 -.10 .10 13 2090 ---- ---- ---- ---- .00 -.10 .10 2 2095 ---- ---- ---- ---- .00 -.10 .10 14 2100 ---- ---- ---- ---- .00 -.10 .10 50 2105 ---- ---- ---- ---- .00 -.10 .10 2 2110 ---- ---- ---- ---- .00 -.10 .10 11 2115 ---- ---- ---- ---- .00 -.10 .10 6 2120 ---- ---- ---- ---- .00 -.10 .10 11 2125 ---- ---- ---- ---- .00 -.10 .10 28 2130 ---- ---- ---- ---- .00 -.10 .10 25 2135 ---- ---- ---- ---- .00 -.10 .10 2140 ---- ---- ---- ---- .00 -.10 .10 30 2145 ---- ---- ---- ---- .00 -.10 .10 2 2150 ---- ---- ---- ---- .00 -.10 .10 2155 ---- ---- ---- ---- .00 -.10 .10 2160 ---- ---- ---- ---- .00 -.10 .10 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1061 2493 10374 OG2 FEB23 Gold Weekly Friday 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 1705 ---- ---- ---- ---- .00 -.10 .10 1710 ---- ---- ---- ---- .00 -.10 .10 1715 ---- ---- ---- ---- .00 -.10 .10 1720 ---- ---- ---- ---- .00 -.10 .10 1725 ---- ---- ---- ---- .00 -.10 .10 50 1730 ---- ---- ---- ---- .00 -.10 .10 1735 ---- ---- ---- ---- .00 -.10 .10 2 1740 ---- ---- ---- ---- .00 -.10 .10 25 1745 ---- ---- ---- ---- .00 -.10 .10 1750 ---- ---- ---- ---- .00 -.10 .10 3 1755 ---- ---- ---- ---- .00 -.10 .10 2 1760 ---- ---- ---- ---- .00 -.10 .10 26 1765 ---- ---- ---- ---- .00 -.10 .10 26 1770 ---- ---- ---- ---- .00 -.10 .10 1775 ---- ---- ---- ---- .00 -.10 .10 2 1780 ---- ---- ---- ---- .00 -.10 .10 129 1785 ---- ---- ---- ---- .00 -.10 .10 50 1790 ---- ---- ---- ---- .00 -.10 .10 88 1795 ---- ---- ---- ---- .00 -.10 .10 73 1800 ---- ---- ---- ---- .00 -.10 .10 61 1805 ---- ---- ---- ---- .00 -.10 .10 76 1810 ---- ---- ---- ---- .00 -.10 .10 4 30 1815 ---- ---- ---- ---- .00 -.10 .10 3 117 1820 .10 .10 .10 .10 .00 -.10 50 .10 4 20 1825 .10 .10 .10 .10 .00 -.10 81 .10 65 1830 .10 .20B .10 .20B .00 -.10 7 .10 3 176 1835 .50 .50 .10 .10 .00 -.10 8 .10 4 210 1840 .50 .70B .10A .10A .00 -.20 18 .20 1 354 1845 .40 1.10B .10A .10A .00 -.30 43 .30 13 140 1850 1.00 2.00 .10 .10 .00 -.50 444 .50 30 351 1855 .50 2.80B .10 .10 .00 -.80 150 .80 58 178 1860 2.00 4.40B .10A .10A .00 -1.30 294 1.30 237 428 1865 2.40 6.70B .10A .10A .00 -2.00 152 2.00 164 107 1870 5.30 9.30 .10 .10 .00 -3.10 576 3.10 329 262 1875 8.30 12.70B .40 .40 .50 -4.30 189 4.80 349 345 1880 15.70 16.80B 4.20A 5.10A 5.50 -1.60 22 7.10 272 160 1885 12.60 21.30B 6.60A 17.00B 10.50 +.40 12 10.10 258 112 1890 24.80 26.20B 9.80A 22.00B 15.50 +1.80 12 13.70 172 178 1895 23.30 30.90B 13.60A 16.20A 20.50 +2.70 4 17.80 207 119 1900 ---- 34.50B 18.00A 34.50B 25.50 +3.20 22.30 40 413 1905 36.00 39.30B 22.50A 30.20A 30.50 +3.50 5 27.00 1 29 1910 ---- 44.30B 27.70A 44.30B 35.50 +3.70 31.80 9 105 1915 42.00 49.20B 32.50A 37.20A 40.50 +3.80 3 36.70 6 239 1920 49.30 54.10B 37.50A 52.00B 45.50 +3.90 4 41.60 210 1925 ---- 59.10B 42.10A 58.90B 50.50 +3.90 46.60 1 248 1930 ---- 64.10B 47.40A 63.90B 55.50 +3.90 51.60 267 1935 ---- 69.10B 52.40A 68.90B 60.50 +3.90 56.60 55 1940 69.80 74.20B 57.40A 74.20B 65.50 +3.90 10 61.60 16 223 1945 ---- 79.10B 62.40A 79.10B 70.50 +3.90 66.60 94 1950 ---- 84.10B 66.90A 84.10B 75.50 +3.90 71.60 134 1955 ---- 89.00B 72.40A 89.00B 80.50 +3.90 76.60 14 1960 ---- 94.00B 77.40A 94.00B 85.50 +3.90 81.60 58 1965 ---- 99.00B 82.40A 99.00B 90.50 +3.90 86.60 10 1970 ---- 104.00B 87.40A 104.00B 95.50 +3.90 91.60 1 1975 ---- 109.00B 92.40A 109.00B 100.50 +3.90 96.60 74 1980 ---- 114.00B 97.40A 114.00B 105.50 +3.90 101.60 1 1985 ---- 119.00B 102.40A 119.00B 110.50 +3.90 106.60 1990 ---- 124.00B 107.40A 124.00B 115.50 +3.90 111.60 1995 ---- 129.00B 112.40A 129.00B 120.50 +3.90 116.60 2000 ---- 134.10B 117.40A 134.10B 125.50 +3.90 121.60 2005 ---- 139.00B 122.40A 139.00B 130.50 +3.90 126.60 2010 ---- 144.00B 127.40A 143.90B 135.50 +3.90 131.60 2015 ---- 149.00B 132.40A 149.00B 140.50 +3.90 136.60 2020 ---- 154.00B 137.40A 154.00B 145.50 +3.90 141.60 2025 ---- 159.00B 142.40A 159.00B 150.50 +3.90 146.60 2030 ---- 164.00B 147.40A 164.00B 155.50 +3.90 151.60 2035 ---- 169.00B 152.40A 169.00B 160.50 +3.90 156.60 2040 ---- 174.00B 157.40A 174.00B 165.50 +3.90 161.60 2045 ---- 179.00B 162.40A 179.00B 170.50 +3.90 166.60 2050 ---- 184.10B 167.40A 184.10B 175.50 +3.90 171.60 2055 ---- 189.00B 172.40A 189.00B 180.50 +3.90 176.60 2060 ---- 194.00B 177.40A 194.00B 185.50 +3.90 181.60 2065 ---- 199.00B 182.40A 199.00B 190.50 +3.90 186.60 2070 ---- 204.00B 187.40A 204.00B 195.50 +3.90 191.60 2075 ---- 209.00B 192.40A 208.90B 200.50 +3.90 196.60 1 2080 ---- 214.00B 197.40A 213.90B 205.50 +3.90 201.60 2085 ---- 219.00B 202.40A 218.90B 210.50 +3.90 206.60 2090 ---- 224.00B 207.40A 223.90B 215.50 +3.90 211.60 2095 ---- 229.00B 212.40A 228.90B 220.50 +3.90 216.60 2100 ---- 234.10B 217.40A 234.10B 225.50 +3.90 221.60 2105 ---- 239.00B 222.40A 238.90B 230.50 +3.90 226.60 2110 ---- 244.00B 227.40A 243.90B 235.50 +3.90 231.60 2115 ---- 249.00B 232.40A 248.90B 240.50 +3.90 236.60 2120 ---- 254.00B 237.40A 253.90B 245.50 +3.90 241.60 2125 ---- 259.00B 246.40A 258.90B 250.50 +3.90 246.60 2130 ---- 264.00B 251.40A 263.90B 255.50 +3.90 251.60 2135 ---- 269.00B 256.40A 268.90B 260.50 +3.90 256.60 2140 ---- 274.00B 261.40A 273.90B 265.50 +3.90 261.60 2145 ---- 279.00B 266.40A 278.90B 270.50 +3.90 266.60 2150 ---- 284.10B 271.10A 284.10B 275.50 +3.90 271.60 2155 ---- 289.00B 276.40A 288.90B 280.50 +3.90 276.60 2160 ---- 294.00B 281.40A 293.90B 285.50 +3.90 281.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2084 2181 6141 OG3 FEB23 Gold Weekly Friday Option - Week 3 CALL 1675 ---- 208.10B 191.50A 191.50A 199.50 -4.00 203.50 1680 ---- ---- 186.50A 186.50A 194.50 -4.00 198.50 1685 ---- ---- 181.50A 181.50A 189.50 -4.00 193.50 1690 ---- ---- 176.50A 176.50A 184.50 -4.00 188.50 1695 ---- ---- 171.50A 171.50A 179.50 -4.00 183.50 1700 ---- 183.10B 166.00A 166.00A 174.50 -4.00 178.50 1705 ---- ---- 161.50A 161.50A 169.50 -4.00 173.50 1710 ---- ---- 156.50A 156.50A 164.50 -4.00 168.50 1715 ---- ---- 151.50A 151.50A 159.50 -4.00 163.50 1720 ---- ---- 146.60A 146.60A 154.50 -4.00 158.50 1725 ---- 158.10B 141.60A 141.60A 149.50 -4.00 153.50 1730 ---- ---- 136.60A 136.60A 144.50 -4.10 148.60 1735 ---- ---- 131.50A 131.50A 139.50 -4.10 143.60 1740 ---- ---- 126.70A 126.70A 134.60 -4.00 138.60 1745 ---- 137.70B 121.70A 121.70A 129.60 -4.00 133.60 1750 ---- 133.30B 116.10A 116.10A 124.60 -4.00 128.60 1755 ---- 127.70B 111.80A 111.80A 119.70 -4.00 123.70 1760 ---- 122.70B 106.90A 106.90A 114.70 -4.00 118.70 1765 ---- 117.80B 101.80A 101.80A 109.70 -4.00 113.70 1770 ---- 112.80B 96.90A 96.90A 104.80 -4.00 108.80 1775 ---- 108.40B 92.00A 92.00A 99.90 -4.00 103.90 1780 ---- 102.90B 87.30A 87.30A 94.90 -4.00 98.90 1785 ---- 98.00B 82.40A 82.40A 90.10 -3.90 94.00 1790 ---- 93.10B 77.70A 77.70A 85.20 -4.00 89.20 1795 ---- 88.20B 72.90A 72.90A 80.30 -4.00 84.30 1800 ---- 83.80B 68.20A 68.20A 75.50 -4.00 1 79.50 1805 ---- 79.10B 63.60A 63.60A 70.80 -3.90 74.70 1810 ---- 74.30B 58.90A 58.90A 66.10 -3.90 70.00 1815 ---- 69.50B 54.50A 54.50A 61.50 -3.90 65.40 1820 ---- 64.80B 50.20A 50.20A 56.90 -3.90 6 60.80 1825 ---- 60.20B 46.10A 46.10A 52.50 -3.80 56.30 2 1830 47.70 55.70B 42.00A 49.40B 48.10 -3.80 15 51.90 1835 ---- 51.40B 38.10A 38.10A 43.90 -3.80 47.70 3 3 1840 ---- 47.10B 34.40A 34.40A 39.90 -3.70 10 43.60 1 1 1845 ---- 42.80B 30.80A 30.80A 36.00 -3.60 39.60 4 1850 30.00 38.80B 26.40A 33.10B 32.30 -3.40 1 35.70 3 4 1855 28.20 35.10B 23.40A 24.30A 28.70 -3.40 7 32.10 3 1860 21.90 31.40B 20.10A 26.10B 25.40 -3.20 4 28.60 3 1865 ---- 27.90B 17.40A 17.40A 22.30 -3.00 7 25.30 1 1870 20.00 24.70B 15.10A 19.00A 19.50 -2.80 68 22.30 5 5 1875 16.80 21.70B 13.00A 17.50B 16.90 -2.50 60 19.40 12 27 1880 15.20 19.00B 11.10A 13.90A 14.50 -2.30 47 16.80 23 26 1885 12.00 16.50B 9.40A 12.80B 12.40 -2.10 33 14.50 28 543 1890 8.00 14.20B 8.00 10.10A 10.50 -1.90 134 12.40 8 181 1895 6.90 12.10B 6.70A 10.60B 8.80 -1.80 13 10.60 18 32 1900 7.70 10.20B 5.60 5.70A 7.40 -1.50 39 8.90 83 196 1905 6.30 8.60B 4.70A 4.70A 6.10 -1.40 41 7.50 6 16 1910 4.40 7.20B 3.90A 5.10B 5.10 -1.20 27 6.30 63 56 1915 3.40 6.00B 3.20A 4.20B 4.20 -1.10 23 5.30 59 1920 4.30 5.10B 2.60A 3.30A 3.40 -1.00 657 4.40 537 566 1925 3.50 4.20B 2.20A 2.70 2.80 -.80 7 3.60 40 65 1930 2.10 3.50B 1.80A 1.80A 2.30 -.70 26 3.00 19 270 1935 2.30 2.90B 1.50A 1.80 1.90 -.60 14 2.50 28 245 1940 1.60 2.40B 1.20A 1.60 1.60 -.40 15 2.00 2 46 1945 2.00 2.00 1.00A 1.10 1.30 -.40 37 1.70 4 117 1950 1.00 1.60B .90 .90 1.00 -.40 32 1.40 25 110 1955 .70 1.30B .70 .80 .90 -.20 7 1.10 44 63 1960 1.10 1.10 .60 .60 .70 -.20 123 .90 19 1965 .50 .90B .50 .50 .60 -.20 43 .80 1 38 1970 .60 .60 .40 .40 .50 -.20 61 .70 3 87 1975 .30 .30 .30 .30 .40 -.20 92 .60 43 1980 .40 .40 .30A .30A .30 -.20 62 .50 1 13 1985 .20 .20 .20 .20 .30 -.10 61 .40 30 1990 .20 .20 .20 .20 .20 -.20 39 .40 10 43 1995 .20 .20 .20 .20 .20 -.10 30 .30 1 65 2000 ---- ---- .20A .20A .20 -.10 17 .30 70 618 2005 ---- ---- ---- ---- .10 -.10 .20 51 87 2010 ---- ---- ---- ---- .10 -.10 .20 50 77 2015 ---- ---- ---- ---- .10 -.10 .20 5 19 2020 ---- ---- ---- ---- .10 -.10 .20 6 2025 ---- ---- ---- ---- .10 -.10 .20 7 2030 ---- ---- ---- ---- .10 UNCH .10 84 2035 ---- ---- ---- ---- .10 UNCH .10 2 25 2040 .10 .10 .10 .10 .10 UNCH 1 .10 68 2045 ---- ---- ---- ---- .10 UNCH .10 21 2050 .10 .10 .10 .10 .10 UNCH 1 .10 70 2055 ---- ---- ---- ---- .10 UNCH 1 .10 2 11 2060 ---- ---- ---- ---- .10 UNCH .10 2 7 2065 ---- ---- ---- ---- .10 UNCH .10 2 2070 ---- ---- ---- ---- .10 UNCH .10 2 2075 .10 .10 .10 .10 .10 UNCH 10 .10 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 1872 1150 4183 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 .20 .20 .20 .20 .10 UNCH 1 .10 1725 ---- ---- ---- ---- .10 UNCH .10 10 1730 .20 .20 .20 .20 .10 UNCH 19 .10 10 1735 ---- ---- ---- ---- .10 -.10 .20 1740 ---- ---- ---- ---- .10 -.10 16 .20 1745 ---- ---- ---- ---- .20 UNCH 20 .20 20 33 1750 .20 .20 .20 .20 .20 UNCH 54 .20 23 147 1755 .20 .30B .20 .20 .20 UNCH 29 .20 1 46 1760 .30 .30 .20 .20 .30 UNCH 59 .30 18 25 1765 ---- .40B ---- .40B .30 UNCH 25 .30 32 1770 .30 .50B .30 .30 .40 UNCH 70 .40 1 35 1775 .80 .80 .30 .30 .40 UNCH 35 .40 508 501 1780 .50 .80B .50 .50 .50 UNCH 26 .50 1 8 1785 .50 1.00B .50 .70B .60 UNCH 91 .60 23 1790 .70 1.20B .70 .80B .70 UNCH 9 .70 7 39 1795 .80 1.50B .70 .70 .90 UNCH 46 .90 5 1800 1.90 1.90 .90 1.00A 1.10 UNCH 54 1.10 1042 1039 1805 1.60 2.30B 1.20A 1.20A 1.30 UNCH 17 1.30 1 2 1810 1.50 2.80B 1.50 2.00B 1.60 UNCH 18 1.60 2 12 1815 ---- 3.40B 1.80A 3.40B 2.00 +.10 1.90 15 1820 3.20 4.10B 2.10A 2.30A 2.50 +.20 23 2.30 8 277 1825 3.50 5.00B 2.50A 3.10B 3.00 +.10 16 2.90 520 511 1830 3.20 6.00B 3.00A 3.80B 3.70 +.20 37 3.50 17 1835 4.70 7.10B 3.60A 4.60B 4.50 +.30 9 4.20 15 34 1840 6.00 8.50B 4.40A 5.00A 5.40 +.30 48 5.10 45 46 1845 ---- 10.00B 5.20A 10.00B 6.50 +.40 11 6.10 10 158 1850 9.10 11.70B 6.20A 7.20A 7.80 +.50 200 7.30 69 391 1855 13.10 13.70B 7.40A 11.40B 9.20 +.60 14 8.60 10 159 1860 15.20 15.90B 8.70A 10.80B 10.90 +.80 39 10.10 15 174 1865 18.10 18.30B 10.30A 13.50B 12.80 +1.00 117 11.80 83 100 1870 16.20 20.90B 12.00A 14.10A 15.00 +1.20 105 13.80 30 103 1875 19.80 23.30B 14.00A 16.40A 17.40 +1.50 129 15.90 185 126 1880 17.50 26.40B 16.20A 18.90A 20.00 +1.70 71 18.30 106 234 1885 18.90 29.90B 18.60A 21.00A 22.90 +1.90 12 21.00 35 451 1890 ---- 33.30B 21.30A 33.30B 26.00 +2.10 15 23.90 20 516 1895 ---- 37.00B 24.40A 37.00B 29.30 +2.30 27.00 40 37 1900 ---- 41.10B 27.50A 41.10B 32.90 +2.50 1 30.40 53 313 1905 ---- 43.60B 30.90A 43.60B 36.60 +2.60 42 34.00 19 59 1910 ---- 47.80B 34.50A 47.80B 40.60 +2.80 37.80 8 1915 45.30 52.10B 38.30A 41.80A 44.70 +3.00 1 41.70 124 1920 50.30 56.50B 42.30A 42.30A 48.90 +3.10 6 45.80 82 1925 ---- 60.90B 46.50A 60.90B 53.30 +3.20 50.10 195 1930 ---- 65.50B 50.80A 65.50B 57.80 +3.40 54.40 200 1935 ---- 70.20B 55.10A 70.20B 62.40 +3.50 58.90 23 1940 ---- 74.90B 59.60A 74.90B 67.00 +3.50 2 63.50 75 1945 ---- 80.30B 64.10A 80.30B 71.70 +3.60 68.10 423 1950 ---- 85.10B 68.70A 85.10B 76.50 +3.70 3 72.80 15 1955 ---- 89.30B 73.40A 89.30B 81.30 +3.70 77.60 12 1960 ---- 94.20B 78.20A 94.20B 86.20 +3.80 82.40 167 1965 ---- 99.10B 83.00A 99.10B 91.00 +3.80 87.20 8 1970 ---- 104.00B 88.20A 104.00B 95.90 +3.80 92.10 11 1975 ---- 109.10B 92.70A 109.00B 100.80 +3.80 97.00 1980 ---- 113.90B 98.00A 113.90B 105.80 +3.90 101.90 5 1985 ---- 119.00B 102.90A 118.90B 110.70 +3.90 106.80 1990 ---- 123.80B 107.90A 123.80B 115.70 +3.90 111.80 1995 ---- 128.80B 112.80A 128.80B 120.60 +3.90 116.70 2000 ---- 134.40B 117.30A 134.40B 125.60 +3.90 121.70 1 2005 ---- 138.90B 122.70A 138.80B 130.60 +3.90 126.70 2010 ---- 143.70B 127.70A 143.60B 135.50 +3.90 131.60 2015 ---- 148.70B 132.70A 148.60B 140.50 +3.90 136.60 2020 ---- 153.70B 137.60A 153.60B 145.50 +3.90 141.60 2025 ---- 158.70B 142.10A 158.60B 150.50 +3.90 146.60 2030 ---- 163.70B 147.60A 163.60B 155.50 +3.90 151.60 2035 ---- 168.70B 152.60A 168.70B 160.50 +4.00 156.50 2040 ---- 173.70B 157.60A 173.70B 165.50 +4.00 161.50 2045 ---- 178.70B 162.60A 178.50B 170.50 +4.00 166.50 2 2050 ---- 184.10B 167.00A 184.10B 175.50 +4.00 171.50 2055 ---- 188.60B 172.50A 188.50B 180.50 +4.00 176.50 2060 ---- 193.60B 177.50A 193.50B 185.50 +4.00 181.50 2065 ---- 198.60B 182.50A 198.50B 190.50 +4.00 186.50 2070 ---- 203.60B 187.50A 203.50B 195.50 +4.00 191.50 2075 ---- 208.60B 192.00A 208.50B 200.50 +4.00 196.50 2080 ---- 213.60B 197.50A 213.50B 205.50 +4.00 201.50 2085 ---- 218.60B 202.50A 218.50B 210.50 +4.00 206.50 2090 ---- 223.60B 207.50A 223.50B 215.50 +4.00 211.50 2095 ---- 228.60B 212.50A 228.50B 220.50 +4.00 216.50 2100 ---- 234.10B 216.90A 233.90B 225.50 +4.00 221.50 2105 ---- 238.60B 222.50A 238.50B 230.50 +4.00 226.50 2110 ---- 243.60B 227.50A 243.50B 235.50 +4.00 231.50 2115 ---- 248.60B 232.50A 248.50B 240.50 +4.00 236.50 2120 ---- 253.60B 237.50A 253.50B 245.50 +4.00 241.50 2125 ---- 258.60B 242.50A 258.50B 250.50 +4.00 246.50 2130 ---- 263.60B 247.50A 263.50B 255.50 +4.00 251.50 2135 ---- 268.60B 252.50A 268.50B 260.50 +4.00 256.50 2140 ---- 273.60B 257.50A 273.50B 265.50 +4.00 261.50 2145 ---- 278.60B 262.50A 278.60B 270.50 +4.00 266.50 2150 ---- 284.10B 267.50A 284.10B 275.50 +4.00 271.50 2155 ---- 288.60B 272.50A 288.60B 280.50 +4.00 276.50 2160 ---- 293.60B 277.50A 293.60B 285.50 +4.00 281.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1490 2887 7039 OG4 FEB23 Gold Weekly Friday Option - Week 4 CALL 1675 ---- 208.10B 191.60A 191.60A 199.60 -3.90 203.50 1680 ---- ---- 186.60A 186.60A 194.60 -3.90 198.50 1685 ---- ---- 181.60A 181.60A 189.60 -3.90 193.50 1690 ---- ---- 176.60A 176.60A 184.60 -3.90 188.50 1695 ---- ---- 171.60A 171.60A 179.60 -3.90 183.50 1700 ---- 183.20B 166.10A 166.10A 174.60 -3.90 178.50 1705 ---- ---- 161.70A 161.70A 169.60 -4.00 173.60 1710 ---- ---- 156.70A 156.70A 164.70 -3.90 168.60 1715 ---- ---- 151.60A 151.60A 159.70 -3.90 163.60 1720 ---- ---- 146.80A 146.80A 154.70 -3.90 158.60 1725 ---- 158.30B 141.70A 141.70A 149.70 -3.90 153.60 1730 ---- ---- 136.90A 136.90A 144.80 -3.90 148.70 1735 ---- ---- 131.80A 131.80A 139.80 -3.90 143.70 1740 ---- ---- 127.00A 127.00A 134.80 -3.90 138.70 1745 ---- ---- 122.10A 122.10A 129.90 -3.90 133.80 1750 ---- 133.50B 116.60A 116.60A 125.00 -3.90 128.90 1755 ---- ---- 112.20A 112.20A 120.00 -3.90 123.90 1760 ---- ---- 107.50A 107.50A 115.10 -3.90 119.00 1765 ---- ---- 102.70A 102.70A 110.30 -3.80 114.10 1770 ---- ---- 97.70A 97.70A 105.40 -3.90 109.30 1 1 1775 ---- 108.90B 93.10A 93.10A 100.60 -3.90 104.50 1780 ---- 102.90B 88.40A 88.40A 95.80 -3.90 99.70 1785 ---- 99.30B 83.70A 83.70A 91.00 -3.90 94.90 1790 ---- 94.50B 79.10A 79.10A 86.30 -3.90 90.20 1795 ---- 89.70B 74.30A 74.30A 81.70 -3.80 85.50 1800 ---- 85.00B 69.90A 69.90A 77.10 -3.80 80.90 1805 ---- 80.40B 65.60A 65.60A 72.50 -3.80 76.30 1810 ---- 75.80B 61.30A 61.30A 68.10 -3.70 71.80 1815 ---- 71.20B 57.10A 57.10A 63.70 -3.70 67.40 1820 ---- 66.80B 53.00A 53.00A 59.40 -3.60 63.00 1825 ---- 62.40B 49.10A 49.10A 55.20 -3.60 58.80 1830 ---- 58.10B 45.20A 45.20A 51.10 -3.50 54.60 1835 ---- 54.00B 41.50A 41.50A 47.20 -3.40 4 50.60 2 2 1840 ---- 49.90B 38.00A 38.00A 43.40 -3.30 46.70 1845 ---- 46.00B 33.60A 33.60A 39.70 -3.20 4 42.90 2 2 1850 ---- 42.20B 30.50A 30.50A 36.20 -3.10 39.30 1855 ---- 38.60B 27.50A 27.50A 32.90 -2.90 35.80 1860 ---- 35.20B 24.30A 24.30A 29.70 -2.80 32.50 1865 26.40 31.90B 21.70A 27.40B 26.70 -2.60 4 29.30 1870 ---- 28.80B 19.30A 19.30A 23.90 -2.50 26.40 1 1875 ---- 25.90B 17.20A 17.20A 21.30 -2.30 23.60 9 1880 15.30 23.40B 15.20A 19.50B 19.00 -2.10 6 21.10 2 34 1885 ---- 21.00B 13.40A 13.40A 16.80 -1.90 18.70 1 1890 13.50 18.60B 11.80A 14.00A 14.80 -1.80 31 16.60 5 8 1895 ---- 16.50B 10.40A 10.40A 13.00 -1.60 7 14.60 21 27 1900 11.60 14.50B 9.10A 11.60 11.30 -1.50 3 12.80 2 21 1905 10.00 12.80B 7.90A 9.60A 9.90 -1.40 2 11.30 17 28 1910 8.70 11.20B 6.90A 8.40A 8.60 -1.20 9 9.80 26 1915 7.60 9.70B 6.10A 7.20A 7.50 -1.10 8 8.60 21 1920 6.50 8.50B 5.30A 6.30A 6.50 -1.00 4 7.50 1925 6.20 7.40B 4.60A 5.60B 5.60 -.90 9 6.50 1 46 1930 5.00 6.40B 4.00A 4.70A 4.90 -.80 6 5.70 20 1935 ---- 5.60B 3.50A 3.50A 4.20 -.70 4.90 1 1 1940 ---- 4.80B 3.10A 3.10A 3.60 -.70 4.30 31 31 1945 3.50 4.20B 2.70A 2.70A 3.10 -.60 7 3.70 1 1950 ---- 3.60B 2.30A 2.30A 2.70 -.50 3.20 32 38 1955 ---- 3.10B 2.10A 2.10A 2.40 -.40 2.80 13 1960 ---- 2.70B 1.80A 1.80A 2.00 -.40 2.40 3 1965 ---- 2.30B 1.60A 1.60A 1.80 -.30 2.10 1 9 1970 ---- 2.00B 1.40A 1.40A 1.60 -.30 1.90 1 1975 ---- 1.80B 1.30A 1.30A 1.40 -.20 1.60 1980 ---- 1.50B 1.10A 1.10A 1.20 -.20 1.40 13 1985 1.00 1.00 1.00 1.00 1.10 -.20 1 1.30 1 1990 ---- 1.20B .90A .90A 1.00 -.10 1.10 1 9 1995 ---- ---- .80A .80A .90 -.10 1.00 20 2000 ---- ---- .70A .70A .80 -.10 .90 7 2005 ---- ---- .70A .70A .70 -.10 .80 15 2010 ---- ---- .60A .60A .60 -.10 .70 1 2015 ---- ---- ---- ---- .60 UNCH .60 7 2020 ---- ---- .50A .50A .50 -.10 .60 2025 ---- ---- ---- ---- .50 UNCH .50 2 3 2030 ---- ---- .40A .40A .40 -.10 11 .50 2035 ---- ---- ---- ---- .40 UNCH .40 2040 ---- ---- ---- ---- .40 UNCH .40 2045 ---- ---- .30A .30A .30 -.10 .40 2050 ---- ---- ---- ---- .30 UNCH .30 1 2055 ---- ---- ---- ---- .30 UNCH .30 2060 ---- ---- ---- ---- .30 UNCH .30 2065 ---- ---- ---- ---- .20 -.10 .30 2070 ---- ---- .20A .20A .20 -.10 .30 2075 ---- ---- ---- ---- .20 UNCH .20 2080 ---- ---- ---- ---- .20 UNCH .20 2 2 2085 ---- ---- ---- ---- .20 UNCH .20 2090 ---- ---- ---- ---- .20 UNCH .20 2095 ---- ---- ---- ---- .10 -.10 .20 2100 ---- ---- ---- ---- .10 -.10 .20 5 2105 ---- ---- ---- ---- .10 -.10 .20 2110 ---- ---- ---- ---- .10 -.10 .20 2115 ---- ---- ---- ---- .10 UNCH .10 2120 ---- ---- ---- ---- .10 UNCH .10 2125 ---- ---- ---- ---- .10 UNCH .10 2130 ---- ---- ---- ---- .10 UNCH .10 2135 ---- ---- ---- ---- .10 UNCH 25 .10 2140 ---- ---- ---- ---- .10 UNCH .10 2145 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 141 123 428 OG4 FEB23 Gold Weekly Friday Option - Week 4 PUT 1675 ---- ---- ---- ---- .20 +.10 .10 1680 ---- ---- ---- ---- .20 +.10 25 .10 1685 ---- ---- ---- ---- .20 +.10 .10 1690 ---- ---- ---- ---- .20 +.10 .10 1695 ---- ---- ---- ---- .20 UNCH 1 .20 3 1700 ---- ---- ---- ---- .30 +.10 .20 1705 ---- ---- ---- ---- .30 +.10 .20 1710 ---- ---- ---- ---- .30 +.10 .20 1715 ---- .30B ---- .30B .30 +.10 .20 2 2 1720 ---- .30B ---- .30B .30 +.10 .20 1725 ---- .40B ---- .40B .40 +.10 .30 1730 ---- .40B ---- .40B .40 +.10 .30 1735 ---- .50B ---- .50B .40 +.10 .30 1740 ---- .60B ---- .60B .50 +.10 10 .40 1745 ---- .70B ---- .70B .50 +.10 .40 2 1750 ---- .80B ---- .80B .60 +.10 .50 1755 ---- .90B ---- .90B .70 +.10 .60 1760 ---- 1.10B ---- 1.10B .80 +.10 .70 1765 ---- 1.30B ---- 1.30B .90 +.10 .80 1770 .90 1.50B .90 .90 1.00 +.10 1 .90 1775 ---- 1.70B ---- 1.70B 1.20 +.10 1.10 1 2 1780 ---- 2.00B ---- 2.00B 1.40 +.10 1.30 1785 ---- 2.40B ---- 2.40B 1.70 +.20 1.50 1 1 1790 ---- 2.80B ---- 2.80B 1.90 +.10 1.80 1 1 1795 ---- 3.30B ---- 3.30B 2.30 +.20 2.10 6 1800 ---- 3.90B 2.40A 3.80B 2.70 +.20 2.50 3 1805 ---- 4.50B 2.80A 4.50B 3.10 +.20 2.90 1 13 1810 ---- 5.20B 3.20A 5.20B 3.70 +.30 3.40 2 1815 4.20 6.10B 3.70A 3.90A 4.30 +.30 5 4.00 4 4 1820 4.80 7.00B 4.20A 4.60A 5.00 +.40 1 4.60 30 30 1825 ---- 8.10B 4.90A 8.10B 5.80 +.40 5.40 9 1830 6.20 9.30B 5.60A 6.20A 6.70 +.50 6 6.20 31 32 1835 9.70 10.70B 6.30 6.50A 7.70 +.50 6 7.20 1 1840 8.80 12.20B 7.40A 10.60B 8.90 +.70 1 8.20 3 16 1845 ---- 13.90B 8.50A 13.90B 10.30 +.80 9.50 30 1850 11.30 15.80B 9.80A 10.80A 11.70 +.90 29 10.80 26 12 1855 14.70 17.90B 11.20A 11.20A 13.40 +1.10 1 12.30 2 1860 15.50 20.20B 12.70A 14.40A 15.20 +1.20 3 14.00 9 19 1865 17.30 22.60B 14.40A 16.30A 17.20 +1.30 6 15.90 51 1870 17.30 25.20B 16.30A 22.50B 19.40 +1.50 3 17.90 26 11 1875 22.40 27.80B 18.40A 20.80A 21.80 +1.70 2 20.10 20 28 1880 30.10 30.80B 20.60A 25.40B 24.50 +1.90 24 22.60 28 73 1885 ---- 33.90B 23.20A 33.80B 27.30 +2.10 25.20 9 29 1890 ---- 37.40B 25.80A 37.30B 30.20 +2.20 28.00 25 1895 ---- 40.90B 28.90A 40.90B 33.40 +2.30 7 31.10 25 1900 ---- 44.60B 31.90A 44.40B 36.80 +2.50 34.30 3 6 1905 ---- 48.50B 35.10A 48.40B 40.40 +2.70 6 37.70 26 1910 ---- 50.80B 38.60A 50.70B 44.10 +2.80 41.30 17 1915 ---- 54.90B 42.10A 54.80B 47.90 +2.90 45.00 1920 ---- 59.00B 45.90A 59.00B 51.90 +3.00 48.90 4 1925 ---- 63.40B 49.80A 63.30B 56.00 +3.10 52.90 1930 ---- 67.70B 53.80A 67.70B 60.30 +3.20 57.10 11 1935 ---- 72.20B 57.90A 72.20B 64.60 +3.30 61.30 1940 ---- 76.60B 62.10A 76.60B 69.00 +3.30 65.70 7 1945 ---- 81.20B 66.40A 81.20B 73.50 +3.40 70.10 12 1950 ---- 86.40B 70.90A 86.40B 78.10 +3.50 74.60 13 1955 ---- 90.50B 75.30A 90.50B 82.70 +3.50 79.20 4 1960 ---- 95.40B 79.90A 95.30B 87.40 +3.60 83.80 1965 ---- 100.00B 84.50A 100.00B 92.20 +3.70 88.50 10 1970 ---- 105.00B 89.20A 105.00B 96.90 +3.70 93.20 1975 ---- 109.70B 93.90A 109.70B 101.80 +3.80 98.00 1980 ---- 114.50B 98.60A 114.50B 106.60 +3.80 102.80 1985 ---- 119.40B 103.40A 119.40B 111.40 +3.80 107.60 1990 ---- 124.30B 108.20A 124.30B 116.30 +3.80 112.50 1 1995 ---- 129.20B ---- 129.20B 121.20 +3.90 117.30 2000 ---- 134.80B 117.90A 134.80B 126.10 +3.90 122.20 2005 ---- 139.10B ---- 139.10B 131.00 +3.90 127.10 2010 ---- 144.00B ---- 144.00B 136.00 +3.90 132.10 2015 ---- 149.10B ---- 149.00B 140.90 +3.90 137.00 2020 ---- 153.90B ---- 153.90B 145.90 +4.00 141.90 2025 ---- 158.90B 142.50A 158.90B 150.80 +3.90 146.90 2030 ---- 164.00B ---- 163.90B 155.80 +4.00 151.80 2035 ---- 168.80B ---- 168.80B 160.70 +3.90 156.80 2040 ---- 173.80B ---- 173.80B 165.70 +4.00 161.70 2045 ---- 178.90B ---- 178.90B 170.70 +4.00 166.70 2050 ---- 184.40B 167.20A 184.40B 175.60 +3.90 171.70 2055 ---- 188.70B ---- 188.60B 180.60 +3.90 176.70 2060 ---- 193.70B ---- 193.60B 185.60 +4.00 181.60 2065 ---- 198.70B ---- 198.60B 190.60 +4.00 186.60 2070 ---- 203.70B ---- 203.60B 195.60 +4.00 191.60 2075 ---- 208.70B 192.10A 208.60B 200.60 +4.00 196.60 2080 ---- 213.70B ---- 213.60B 205.50 +3.90 201.60 2085 ---- 218.70B ---- 218.60B 210.50 +3.90 206.60 2090 ---- 223.70B ---- 223.70B 215.50 +4.00 211.50 2095 ---- 228.70B ---- 228.70B 220.50 +4.00 216.50 2100 ---- 234.20B 217.00A 234.20B 225.50 +4.00 221.50 2105 ---- 238.70B ---- 238.70B 230.50 +4.00 226.50 2110 ---- 243.60B ---- 243.50B 235.50 +4.00 231.50 2115 ---- 248.60B ---- 248.50B 240.50 +4.00 236.50 2120 ---- 253.60B ---- 253.50B 245.50 +4.00 241.50 2125 ---- 258.60B 242.00A 258.50B 250.50 +4.00 246.50 2130 ---- 263.60B ---- 263.50B 255.50 +4.00 251.50 2135 ---- 268.60B ---- 268.50B 260.50 +4.00 256.50 2140 ---- 273.60B ---- 273.50B 265.50 +4.00 261.50 2145 ---- 278.60B ---- 278.50B 270.50 +4.00 266.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 137 195 543 H1E MAR23 Copper Weekly Friday Option - Week 1 CALL 305 ---- ---- ---- ---- .9810 -.0780 1.0590 310 ---- ---- ---- ---- .9310 -.0780 1.0090 315 ---- ---- ---- ---- .8810 -.0780 .9590 320 ---- ---- ---- ---- .8310 -.0780 .9090 325 ---- ---- ---- ---- .7810 -.0780 .8590 330 ---- ---- ---- ---- .7310 -.0780 .8090 335 ---- ---- ---- ---- .6810 -.0780 .7590 340 ---- ---- ---- ---- .6310 -.0780 .7090 345 ---- ---- ---- ---- .5815 -.0775 .6590 350 ---- ---- ---- ---- .5320 -.0775 .6095 355 ---- ---- ---- ---- .4830 -.0770 .5600 360 ---- ---- .4265A .4265A .4345 -.0765 .5110 365 ---- ---- ---- ---- .3865 -.0760 .4625 370 ---- ---- .3320A .3320A .3400 -.0745 .4145 375 ---- ---- ---- ---- .2945 -.0730 .3675 380 ---- ---- .2440A .2440A .2510 -.0705 .3215 385 ---- ---- ---- ---- .2095 -.0680 .2775 390 ---- ---- .1670A .1670A .1715 -.0640 .2355 395 ---- ---- .1340A .1340A .1375 -.0590 .1965 400 ---- ---- .1060A .1060A .1080 -.0530 .1610 405 ---- ---- .0800A .0800A .0830 -.0460 .1290 410 ---- ---- .0605A .0605A .0625 -.0390 .1015 415 ---- ---- .0450A .0450A .0465 -.0320 .0785 420 ---- ---- .0330A .0330A .0340 -.0260 .0600 425 ---- ---- .0240A .0240A .0250 -.0200 .0450 430 ---- ---- .0180A .0180A .0185 -.0150 .0335 435 ---- ---- .0135A .0135A .0140 -.0110 .0250 440 ---- ---- .0105A .0105A .0105 -.0080 .0185 445 ---- ---- .0085A .0085A .0080 -.0060 .0140 450 ---- ---- .0070A .0070A .0065 -.0040 .0105 455 ---- ---- .0060A .0060A .0050 -.0030 .0080 460 ---- ---- .0050A .0050A .0040 -.0025 .0065 465 ---- ---- .0045A .0045A .0035 -.0015 .0050 470 ---- ---- ---- ---- .0030 -.0010 .0040 475 ---- ---- ---- ---- .0025 -.0005 .0030 480 ---- ---- ---- ---- .0020 -.0005 .0025 485 ---- ---- ---- ---- .0020 UNCH .0020 490 ---- ---- ---- ---- .0015 -.0005 .0020 495 ---- ---- ---- ---- .0015 UNCH .0015 500 ---- ---- ---- ---- .0015 +.0005 .0010 505 ---- ---- ---- ---- .0010 UNCH .0010 510 ---- ---- ---- ---- .0010 UNCH .0010 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 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0010 UNCH .0010 350 ---- .0015B ---- .0015B .0020 +.0010 .0010 355 ---- .0025B ---- .0025B .0030 +.0010 .0020 360 ---- .0035B ---- .0035B .0040 +.0010 .0030 365 ---- .0055B ---- .0055B .0065 +.0025 .0040 370 ---- .0085B ---- .0085B .0095 +.0030 .0065 375 ---- .0130B ---- .0130B .0140 +.0050 .0090 380 ---- .0195B ---- .0195B .0200 +.0065 .0135 385 ---- .0290B ---- .0290B .0290 +.0100 .0190 390 ---- .0420B ---- .0420B .0410 +.0140 .0270 395 ---- .0595B ---- .0595B .0570 +.0190 .0380 400 ---- .0805B ---- .0805B .0770 +.0250 .0520 4 405 ---- .1060B ---- .1060B .1020 +.0315 .0705 13 410 ---- .1365B ---- .1360B .1315 +.0390 .0925 415 ---- .1705B ---- .1705B .1650 +.0455 .1195 420 ---- .2090B ---- .2090B .2030 +.0525 .1505 425 ---- .2150B ---- .2150B .2435 +.0580 .1855 430 ---- .2935B ---- .2935B .2870 +.0630 .2240 435 ---- ---- ---- ---- .3320 +.0665 .2655 440 ---- .3855B ---- .3855B .3785 +.0695 .3090 445 ---- ---- ---- ---- .4260 +.0715 .3545 450 ---- .4815B ---- .4815B .4745 +.0735 .4010 455 ---- ---- ---- ---- .5230 +.0745 .4485 460 ---- ---- ---- ---- .5720 +.0755 .4965 465 ---- ---- ---- ---- .6215 +.0765 .5450 470 ---- .6385B ---- .6385B .6710 +.0770 .5940 475 ---- ---- ---- ---- .7205 +.0775 .6430 480 ---- ---- ---- ---- .7700 +.0775 .6925 485 ---- ---- ---- ---- .8200 +.0780 .7420 490 ---- ---- ---- ---- .8695 +.0775 .7920 495 ---- ---- ---- ---- .9195 +.0780 .8415 500 ---- ---- ---- ---- .9695 +.0780 .8915 505 ---- ---- ---- ---- 1.0190 +.0780 .9410 510 ---- ---- ---- ---- 1.0690 +.0780 .9910 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 H1M MAR23 Copper Weekly Monday Option - Week 1 CALL 305 ---- ---- ---- ---- .9810 -.0780 1.0590 310 ---- ---- ---- ---- .9310 -.0780 1.0090 315 ---- ---- ---- ---- .8810 -.0780 .9590 320 ---- ---- ---- ---- .8310 -.0780 .9090 325 ---- ---- ---- ---- .7810 -.0780 .8590 330 ---- ---- ---- ---- .7310 -.0780 .8090 335 ---- ---- ---- ---- .6810 -.0780 .7590 340 ---- ---- ---- ---- .6315 -.0775 .7090 345 ---- ---- ---- ---- .5820 -.0775 .6595 350 ---- ---- ---- ---- .5325 -.0775 .6100 355 ---- ---- ---- ---- .4840 -.0770 .5610 360 ---- ---- .4275A .4275A .4355 -.0765 .5120 365 ---- ---- ---- ---- .3880 -.0755 .4635 370 ---- ---- .3335A .3335A .3415 -.0745 .4160 375 ---- ---- ---- ---- .2965 -.0730 .3695 380 ---- ---- .2465A .2465A .2535 -.0705 .3240 385 ---- ---- ---- ---- .2130 -.0670 .2800 390 ---- ---- .1705A .1705A .1755 -.0630 .2385 395 ---- ---- .1380A .1380A .1420 -.0580 .2000 400 ---- ---- .1100A .1100A .1125 -.0525 .1650 405 ---- ---- .0845A .0845A .0875 -.0460 .1335 410 ---- ---- .0645A .0645A .0670 -.0390 .1060 415 ---- ---- .0490A .0490A .0510 -.0320 .0830 420 ---- ---- .0365A .0365A .0380 -.0260 .0640 425 ---- ---- .0270A .0270A .0285 -.0205 .0490 430 ---- ---- .0205A .0205A .0215 -.0155 .0370 435 ---- ---- .0155A .0155A .0160 -.0120 .0280 440 ---- ---- .0120A .0120A .0125 -.0085 .0210 445 ---- ---- .0095A .0095A .0095 -.0065 .0160 450 ---- ---- .0075A .0075A .0075 -.0045 .0120 455 ---- ---- .0065A .0065A .0060 -.0035 .0095 460 ---- ---- .0055A .0055A .0045 -.0025 .0070 465 ---- ---- .0050A .0050A .0040 -.0015 .0055 470 ---- ---- ---- ---- .0030 -.0015 .0045 475 ---- ---- ---- ---- .0025 -.0010 .0035 480 ---- ---- ---- ---- .0020 -.0010 .0030 485 ---- ---- ---- ---- .0020 -.0005 .0025 490 ---- ---- ---- ---- .0015 -.0005 .0020 495 ---- ---- ---- ---- .0015 UNCH .0015 500 ---- ---- ---- ---- .0010 -.0005 .0015 505 ---- ---- ---- ---- .0010 UNCH .0010 510 ---- ---- ---- ---- .0010 UNCH .0010 515 ---- ---- ---- ---- .0005 -.0005 .0010 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1M MAR23 Copper Weekly Monday 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 ---- ---- ---- ---- .0025 +.0005 .0020 355 ---- ---- ---- ---- .0035 +.0005 .0030 1 360 ---- .0045B ---- .0045B .0055 +.0015 .0040 365 ---- .0070B ---- .0070B .0080 +.0025 .0055 370 ---- .0105B ---- .0100B .0115 +.0035 .0080 375 ---- .0155B ---- .0150B .0165 +.0055 .0110 380 ---- .0225B ---- .0225B .0230 +.0075 .0155 385 ---- .0325B ---- .0320B .0325 +.0105 .0220 390 ---- .0460B ---- .0460B .0450 +.0150 .0300 395 ---- .0630B ---- .0630B .0610 +.0195 .0415 400 ---- .0845B ---- .0835B .0815 +.0255 .0560 405 ---- .1105B ---- .1105B .1065 +.0320 .0745 410 ---- .1405B ---- .1405B .1360 +.0390 .0970 415 ---- .1745B ---- .1745B .1695 +.0455 .1240 420 ---- .2120B ---- .2120B .2065 +.0515 .1550 425 ---- .2225B ---- .2225B .2470 +.0575 .1895 430 ---- .2955B ---- .2955B .2900 +.0625 .2275 435 ---- ---- ---- ---- .3345 +.0660 .2685 440 ---- .3870B ---- .3870B .3805 +.0690 .3115 445 ---- ---- ---- ---- .4275 +.0715 .3560 450 ---- .4825B ---- .4825B .4755 +.0735 .4020 455 ---- ---- ---- ---- .5240 +.0745 .4495 460 ---- ---- ---- ---- .5725 +.0755 .4970 465 ---- ---- ---- ---- .6215 +.0760 .5455 470 ---- .6565B ---- .6565B .6710 +.0765 .5945 475 ---- ---- ---- ---- .7205 +.0770 .6435 480 ---- ---- ---- ---- .7700 +.0775 .6925 485 ---- ---- ---- ---- .8195 +.0775 .7420 490 ---- ---- ---- ---- .8695 +.0775 .7920 495 ---- ---- ---- ---- .9195 +.0780 .8415 500 ---- ---- ---- ---- .9690 +.0775 .8915 505 ---- ---- ---- ---- 1.0190 +.0780 .9410 510 ---- ---- ---- ---- 1.0690 +.0780 .9910 515 ---- ---- ---- ---- 1.1190 +.0780 1.0410 520 ---- ---- ---- ---- 1.1690 +.0780 1.0910 525 ---- ---- ---- ---- 1.2190 +.0780 1.1410 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 H1W MAR23 Copper Weekly Wednesday Option - Week 1 CALL 305 ---- ---- ---- ---- .9810 -.0780 1.0590 310 ---- ---- ---- ---- .9310 -.0780 1.0090 315 ---- ---- ---- ---- .8810 -.0780 .9590 320 ---- ---- ---- ---- .8310 -.0780 .9090 325 ---- ---- ---- ---- .7810 -.0780 .8590 330 ---- ---- ---- ---- .7310 -.0780 .8090 335 ---- ---- ---- ---- .6810 -.0780 .7590 340 ---- ---- ---- ---- .6310 -.0780 .7090 345 ---- ---- ---- ---- .5815 -.0775 .6590 350 ---- ---- ---- ---- .5320 -.0775 .6095 355 ---- ---- ---- ---- .4825 -.0775 .5600 360 ---- ---- .4255A .4255A .4335 -.0770 .5105 365 ---- ---- ---- ---- .3855 -.0760 .4615 370 ---- ---- .3295A .3295A .3380 -.0755 .4135 375 ---- ---- ---- ---- .2915 -.0740 .3655 380 ---- ---- .2400A .2400A .2470 -.0725 .3195 385 ---- ---- ---- ---- .2050 -.0695 .2745 390 ---- ---- .1610A .1610A .1665 -.0655 .2320 395 ---- ---- .1275A .1275A .1320 -.0600 .1920 400 ---- ---- .0990A .0990A .1025 -.0535 .1560 405 ---- ---- .0740A .0740A .0780 -.0460 .1240 1 410 ---- ---- .0545A .0545A .0580 -.0380 .0960 5 415 ---- ---- .0395A .0395A .0420 -.0310 .0730 420 ---- ---- .0285A .0285A .0300 -.0245 .0545 425 ---- ---- .0205A .0205A .0215 -.0185 .0400 430 ---- ---- .0150A .0150A .0155 -.0140 .0295 435 ---- ---- .0110A .0110A .0110 -.0105 .0215 440 ---- ---- .0090A .0090A .0080 -.0075 .0155 445 ---- ---- .0070A .0070A .0060 -.0055 .0115 450 ---- ---- .0060A .0060A .0045 -.0045 .0090 455 ---- ---- .0050A .0050A .0035 -.0030 .0065 460 ---- ---- .0045A .0045A .0030 -.0020 .0050 465 ---- ---- ---- ---- .0025 -.0015 .0040 470 ---- ---- ---- ---- .0020 -.0015 .0035 475 ---- ---- ---- ---- .0015 -.0010 .0025 480 ---- ---- ---- ---- .0015 -.0005 .0020 485 ---- ---- ---- ---- .0010 -.0010 .0020 490 ---- ---- ---- ---- .0010 -.0005 .0015 495 ---- ---- ---- ---- .0010 -.0005 .0015 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 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 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0010 +.0005 .0005 350 ---- ---- ---- ---- .0015 +.0005 .0010 355 ---- ---- ---- ---- .0020 +.0005 .0015 360 ---- ---- ---- ---- .0030 +.0005 .0025 365 ---- .0040B ---- .0040B .0050 +.0015 .0035 370 ---- .0065B ---- .0065B .0075 +.0025 .0050 375 ---- .0100B ---- .0100B .0110 +.0035 .0075 380 ---- .0160B ---- .0160B .0165 +.0055 .0110 385 ---- .0245B ---- .0245B .0245 +.0085 .0160 390 ---- .0365B ---- .0365B .0355 +.0125 .0230 395 ---- .0530B ---- .0530B .0515 +.0180 .0335 400 .0650 .0740B .0650 .0740B .0715 +.0245 3 .0470 405 ---- .1000B ---- .0995B .0970 +.0320 .0650 410 ---- .1305B ---- .1305B .1270 +.0400 .0870 415 ---- .1645B ---- .1645B .1610 +.0470 .1140 420 ---- .2035B ---- .2035B .1990 +.0535 .1455 425 ---- .1995B ---- .1995B .2400 +.0590 .1810 430 ---- .2900B ---- .2900B .2835 +.0635 .2200 435 ---- ---- ---- ---- .3295 +.0675 .2620 440 ---- .3835B ---- .3835B .3765 +.0705 .3060 445 ---- ---- ---- ---- .4245 +.0725 .3520 450 ---- .4805B ---- .4805B .4730 +.0740 .3990 455 ---- ---- ---- ---- .5220 +.0750 .4470 460 ---- ---- ---- ---- .5710 +.0755 .4955 465 ---- ---- ---- ---- .6205 +.0760 .5445 470 ---- ---- ---- ---- .6700 +.0765 .5935 475 ---- ---- ---- ---- .7195 +.0765 .6430 480 ---- ---- ---- ---- .7695 +.0770 .6925 485 ---- ---- ---- ---- .8195 +.0775 .7420 490 ---- ---- ---- ---- .8690 +.0775 .7915 495 ---- ---- ---- ---- .9190 +.0775 .8415 500 ---- ---- ---- ---- .9690 +.0775 .8915 505 ---- ---- ---- ---- 1.0190 +.0780 .9410 510 ---- ---- ---- ---- 1.0690 +.0780 .9910 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 H2E FEB23 Copper Weekly Friday Option - Week 2 CALL 305 ---- ---- ---- ---- .9665 -.0810 1.0475 310 ---- ---- ---- ---- .9165 -.0810 .9975 315 ---- ---- ---- ---- .8665 -.0810 .9475 320 ---- ---- ---- ---- .8165 -.0810 .8975 325 ---- ---- ---- ---- .7665 -.0810 .8475 330 ---- ---- ---- ---- .7165 -.0810 .7975 335 ---- ---- ---- ---- .6665 -.0810 .7475 340 ---- ---- ---- ---- .6165 -.0810 .6975 345 ---- ---- ---- ---- .5665 -.0810 .6475 350 ---- ---- ---- ---- .5165 -.0810 .5975 355 ---- ---- ---- ---- .4665 -.0810 .5475 360 ---- ---- ---- ---- .4165 -.0810 .4975 365 ---- ---- ---- ---- .3665 -.0810 .4475 370 ---- ---- ---- ---- .3165 -.0810 .3975 375 ---- ---- ---- ---- .2665 -.0810 .3475 380 ---- ---- ---- ---- .2165 -.0810 .2975 3 385 ---- ---- ---- ---- .1665 -.0810 .2475 390 ---- ---- ---- ---- .1165 -.0810 .1975 1 395 ---- ---- ---- ---- .0665 -.0810 .1475 400 ---- ---- .0105A .0105A .0165 -.0825 .0990 9 405 .0225 .0225 .0010A .0175B .0000 -.0550 15 .0550 14 410 .0075 .0075 .0010A .0090B .0000 -.0235 2 .0235 45 415 .0005 .0005 .0005 .0005 .0000 -.0075 2 .0075 2 27 420 ---- ---- .0010A .0010A .0000 -.0020 .0020 4 425 .0005 .0005 .0005 .0005 .0000 -.0005 1 .0005 13 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 7 440 ---- ---- ---- ---- .0000 -.0005 .0005 1 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 515 ---- ---- ---- ---- .0000 -.0005 .0005 520 ---- ---- ---- ---- .0000 -.0005 .0005 525 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 2 124 H2E FEB23 Copper Weekly Friday 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 375 ---- ---- ---- ---- .0000 -.0005 .0005 1 380 ---- ---- ---- ---- .0000 -.0005 .0005 1 385 ---- ---- ---- ---- .0000 -.0005 .0005 3 390 .0005 .0005 .0005 .0005 .0000 -.0005 2 .0005 2 395 .0005 .0005 .0005 .0005 .0000 -.0005 1 .0005 2 400 .0095 .0095 .0010A .0010A .0000 -.0020 2 .0020 3 35 405 .0210 .0285B .0090A .0195A .0335 +.0255 4 .0080 23 30 410 .0580 .0675B .0325A .0670B .0835 +.0570 4 .0265 26 415 ---- ---- ---- ---- .1335 +.0730 .0605 23 420 ---- ---- ---- ---- .1835 +.0785 .1050 425 ---- ---- ---- ---- .2335 +.0800 .1535 20 430 ---- ---- ---- ---- .2835 +.0800 .2035 435 ---- ---- ---- ---- .3335 +.0800 .2535 440 ---- ---- ---- ---- .3835 +.0800 .3035 445 ---- ---- ---- ---- .4335 +.0800 .3535 450 ---- ---- ---- ---- .4835 +.0800 .4035 455 ---- ---- ---- ---- .5335 +.0800 .4535 460 ---- ---- ---- ---- .5835 +.0800 .5035 465 ---- ---- ---- ---- .6335 +.0800 .5535 470 ---- ---- ---- ---- .6835 +.0800 .6035 475 ---- ---- ---- ---- .7335 +.0800 .6535 480 ---- ---- ---- ---- .7835 +.0800 .7035 485 ---- ---- ---- ---- .8335 +.0800 .7535 490 ---- ---- ---- ---- .8835 +.0800 .8035 495 ---- ---- ---- ---- .9335 +.0800 .8535 500 ---- ---- ---- ---- .9835 +.0800 .9035 505 ---- ---- ---- ---- 1.0335 +.0800 .9535 510 ---- ---- ---- ---- 1.0835 +.0800 1.0035 515 ---- ---- ---- ---- 1.1335 +.0800 1.0535 520 ---- ---- ---- ---- 1.1835 +.0800 1.1035 525 ---- ---- ---- ---- 1.2335 +.0800 1.1535 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 26 143 H2M FEB23 Copper Weekly Monday Option - Week 2 CALL 305 ---- ---- ---- ---- .9670 -.0800 1.0470 310 ---- ---- ---- ---- .9170 -.0805 .9975 315 ---- ---- ---- ---- .8670 -.0805 .9475 320 ---- ---- ---- ---- .8170 -.0805 .8975 325 ---- ---- ---- ---- .7670 -.0805 .8475 330 ---- ---- ---- ---- .7170 -.0805 .7975 335 ---- ---- ---- ---- .6670 -.0805 .7475 340 ---- ---- ---- ---- .6170 -.0805 .6975 345 ---- ---- ---- ---- .5670 -.0805 .6475 350 ---- ---- ---- ---- .5170 -.0805 .5975 355 ---- ---- ---- ---- .4670 -.0805 .5475 360 ---- ---- ---- ---- .4170 -.0805 .4975 365 ---- ---- ---- ---- .3670 -.0805 .4475 370 ---- ---- ---- ---- .3170 -.0805 .3975 375 ---- ---- ---- ---- .2670 -.0805 .3475 380 ---- ---- ---- ---- .2170 -.0805 .2975 385 ---- ---- ---- ---- .1665 -.0805 .2470 390 ---- ---- .1095A .1095A .1175 -.0805 .1980 395 ---- ---- .0650A .0650A .0710 -.0785 .1495 400 .0800 .0870B .0295A .0860B .0330 -.0715 1 .1045 1 1 405 ---- ---- .0100A .0100A .0110 -.0540 .0650 2 2 410 ---- ---- .0030A .0030A .0025 -.0320 .0345 8 18 415 ---- ---- .0015A .0015A .0005 -.0155 .0160 15 420 ---- ---- .0015A .0015A .0005 -.0060 .0065 29 45 425 ---- ---- .0015A .0015A .0005 -.0025 .0030 19 20 430 ---- ---- ---- ---- .0005 -.0005 .0010 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 1 445 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- .9810 -.0780 1.0590 310 ---- ---- ---- ---- .9310 -.0780 1.0090 315 ---- ---- ---- ---- .8810 -.0780 .9590 320 ---- ---- ---- ---- .8310 -.0780 .9090 325 ---- ---- ---- ---- .7815 -.0775 .8590 330 ---- ---- ---- ---- .7320 -.0770 .8090 335 ---- ---- ---- ---- .6825 -.0770 .7595 340 ---- ---- ---- ---- .6330 -.0770 .7100 345 ---- ---- ---- ---- .5840 -.0765 .6605 350 ---- ---- .5270A .5270A .5350 -.0765 .6115 355 ---- ---- ---- ---- .4870 -.0760 .5630 360 ---- ---- .4315A .4315A .4395 -.0755 .5150 365 ---- ---- ---- ---- .3930 -.0745 .4675 370 ---- ---- .3410A .3410A .3475 -.0730 .4205 375 ---- ---- ---- ---- .3045 -.0710 .3755 380 ---- ---- .2580A .2580A .2635 -.0680 .3315 385 ---- ---- .2200A .2200A .2250 -.0645 .2895 390 ---- ---- .1850A .1850A .1900 -.0600 .2500 395 ---- ---- .1535A .1535A .1580 -.0550 .2130 400 ---- ---- .1260A .1260A .1295 -.0500 .1795 10 405 ---- ---- .1005A .1005A .1050 -.0445 .1495 410 ---- ---- .0805A .0805A .0840 -.0385 .1225 415 ---- ---- .0635A .0635A .0665 -.0330 .0995 420 ---- ---- .0495A .0495A .0520 -.0280 .0800 425 ---- ---- .0385A .0385A .0405 -.0230 .0635 430 ---- ---- .0300A .0300A .0315 -.0185 .0500 435 ---- ---- .0235A .0235A .0245 -.0145 .0390 440 ---- ---- .0185A .0185A .0190 -.0115 .0305 445 ---- ---- .0145A .0145A .0150 -.0090 .0240 450 ---- ---- .0115A .0115A .0115 -.0070 .0185 455 ---- ---- .0095A .0095A .0095 -.0050 .0145 460 ---- ---- .0080A .0080A .0075 -.0040 .0115 465 ---- ---- .0070A .0070A .0060 -.0035 .0095 470 ---- ---- .0060A .0060A .0050 -.0025 .0075 475 ---- ---- .0050A .0050A .0040 -.0020 .0060 480 ---- ---- .0045A .0045A .0035 -.0015 .0050 485 ---- ---- .0040A .0040A .0030 -.0015 .0045 490 ---- ---- ---- ---- .0025 -.0010 .0035 495 ---- ---- ---- ---- .0025 -.0005 .0030 500 ---- ---- ---- ---- .0020 -.0005 .0025 505 ---- ---- ---- ---- .0020 -.0005 .0025 510 ---- ---- ---- ---- .0015 -.0005 .0020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 59 128 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 ---- ---- ---- ---- .0005 UNCH .0005 1 385 ---- ---- ---- ---- .0005 UNCH .0005 390 ---- .0020B ---- .0020B .0010 UNCH .0010 1 1 395 .0045 .0075B .0045 .0045 .0045 +.0020 1 .0025 15 27 400 .0125 .0200B .0125 .0200B .0165 +.0090 69 .0075 85 87 405 .0385 .0500B .0360 .0340A .0445 +.0265 84 .0180 93 101 410 ---- .0780B ---- .0775B .0860 +.0485 2 .0375 13 13 415 ---- .0970B ---- .0970B .1340 +.0650 .0690 2 420 ---- .1625B ---- .1625B .1840 +.0745 .1095 1 425 ---- ---- ---- ---- .2340 +.0785 .1555 10 430 ---- ---- ---- ---- .2840 +.0800 .2040 7 435 ---- ---- ---- ---- .3340 +.0805 .2535 440 ---- ---- ---- ---- .3840 +.0805 .3035 445 ---- ---- ---- ---- .4340 +.0805 .3535 450 ---- ---- ---- ---- .4840 +.0805 .4035 455 ---- ---- ---- ---- .5340 +.0805 .4535 460 ---- ---- ---- ---- .5840 +.0805 .5035 465 ---- ---- ---- ---- .6340 +.0805 .5535 470 ---- ---- ---- ---- .6840 +.0805 .6035 475 ---- ---- ---- ---- .7340 +.0805 .6535 480 ---- ---- ---- ---- .7840 +.0805 .7035 485 ---- ---- ---- ---- .8340 +.0805 .7535 490 ---- ---- ---- ---- .8840 +.0805 .8035 495 ---- ---- ---- ---- .9340 +.0805 .8535 500 ---- ---- ---- ---- .9840 +.0805 .9035 505 ---- ---- ---- ---- 1.0340 +.0805 .9535 510 ---- ---- ---- ---- 1.0840 +.0805 1.0035 515 ---- ---- ---- ---- 1.1340 +.0810 1.0530 520 ---- ---- ---- ---- 1.1840 +.0810 1.1030 525 ---- ---- ---- ---- 1.2340 +.0810 1.1530 H2M MAR23 Copper Weekly Monday Option - Week 2 PUT 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0010 +.0005 .0005 315 ---- ---- ---- ---- .0010 +.0005 .0005 320 ---- ---- ---- ---- .0015 +.0010 .0005 325 ---- ---- ---- ---- .0015 +.0005 .0010 330 ---- ---- ---- ---- .0020 +.0005 .0015 335 ---- ---- ---- ---- .0025 +.0010 .0015 340 ---- ---- ---- ---- .0035 +.0010 .0025 345 ---- ---- ---- ---- .0040 +.0010 .0030 350 ---- .0045B ---- .0045B .0055 +.0015 .0040 355 ---- .0065B ---- .0065B .0070 +.0015 .0055 360 ---- .0090B ---- .0090B .0095 +.0025 .0070 365 ---- .0130B ---- .0130B .0130 +.0035 .0095 370 ---- .0180B ---- .0180B .0175 +.0045 .0130 375 ---- .0245B ---- .0240B .0245 +.0070 .0175 380 ---- .0335B ---- .0335B .0330 +.0095 .0235 385 ---- .0450B ---- .0450B .0445 +.0130 .0315 390 ---- .0600B ---- .0600B .0590 +.0175 .0415 395 ---- .0785B ---- .0785B .0770 +.0220 .0550 400 ---- .1005B ---- .0995B .0985 +.0275 .0710 405 ---- .1265B ---- .1265B .1240 +.0335 .0905 410 ---- .1560B ---- .1560B .1525 +.0390 .1135 415 ---- .1885B ---- .1885B .1850 +.0445 .1405 420 ---- .2245B ---- .2245B .2205 +.0500 .1705 425 ---- .2560B ---- .2560B .2590 +.0550 .2040 430 ---- .3050B ---- .3050B .2995 +.0590 .2405 435 ---- ---- ---- ---- .3425 +.0630 .2795 440 ---- .3930B ---- .3930B .3870 +.0665 .3205 445 ---- ---- ---- ---- .4325 +.0685 .3640 450 ---- .4860B ---- .4860B .4795 +.0710 .4085 455 ---- ---- ---- ---- .5270 +.0725 .4545 460 ---- ---- ---- ---- .5750 +.0735 .5015 465 ---- ---- ---- ---- .6235 +.0745 .5490 470 ---- .6800B ---- .6800B .6725 +.0755 .5970 475 ---- ---- ---- ---- .7215 +.0760 .6455 480 ---- .7565B ---- .7565B .7710 +.0765 .6945 485 ---- ---- ---- ---- .8205 +.0770 .7435 490 ---- ---- ---- ---- .8700 +.0770 .7930 495 ---- ---- ---- ---- .9200 +.0775 .8425 500 ---- ---- ---- ---- .9695 +.0775 .8920 505 ---- ---- ---- ---- 1.0195 +.0775 .9420 510 ---- ---- ---- ---- 1.0690 +.0775 .9915 TOTAL EST.VOL VOLUME OPEN INT TOTAL 156 207 261 H2W MAR23 Copper Weekly Wednesday Option - Week 2 CALL 305 ---- ---- ---- ---- .9810 -.0780 1.0590 310 ---- ---- ---- ---- .9310 -.0780 1.0090 315 ---- ---- ---- ---- .8810 -.0780 .9590 320 ---- ---- ---- ---- .8310 -.0780 .9090 325 ---- ---- ---- ---- .7810 -.0780 .8590 330 ---- ---- ---- ---- .7310 -.0780 .8090 335 ---- ---- ---- ---- .6810 -.0780 .7590 340 ---- ---- ---- ---- .6315 -.0775 .7090 345 ---- ---- ---- ---- .5820 -.0775 .6595 350 ---- ---- ---- ---- .5330 -.0770 .6100 355 ---- ---- ---- ---- .4845 -.0770 .5615 360 ---- ---- .4290A .4290A .4370 -.0755 .5125 365 ---- ---- ---- ---- .3900 -.0750 .4650 370 ---- ---- .3360A .3360A .3440 -.0735 .4175 375 ---- ---- ---- ---- .2995 -.0720 .3715 380 ---- ---- .2510A .2510A .2575 -.0695 .3270 385 ---- ---- ---- ---- .2175 -.0665 .2840 390 ---- ---- .1760A .1760A .1810 -.0620 .2430 395 ---- ---- .1440A .1440A .1485 -.0565 .2050 400 ---- ---- .1160A .1160A .1195 -.0510 .1705 405 ---- ---- .0905A .0905A .0950 -.0445 .1395 410 ---- ---- .0705A .0705A .0740 -.0385 .1125 415 ---- ---- .0540A .0540A .0570 -.0320 .0890 420 ---- ---- .0415A .0415A .0435 -.0265 .0700 425 ---- ---- .0315A .0315A .0330 -.0210 .0540 430 ---- ---- .0240A .0240A .0245 -.0170 .0415 435 ---- ---- .0180A .0180A .0190 -.0130 .0320 440 ---- ---- .0140A .0140A .0145 -.0100 .0245 445 ---- ---- .0110A .0110A .0110 -.0080 .0190 450 ---- ---- .0090A .0090A .0085 -.0065 .0150 455 ---- ---- .0075A .0075A .0070 -.0045 .0115 460 ---- ---- .0065A .0065A .0055 -.0035 .0090 465 ---- ---- .0055A .0055A .0045 -.0030 .0075 470 ---- ---- .0050A .0050A .0040 -.0020 .0060 475 ---- ---- ---- ---- .0030 -.0015 .0045 480 ---- ---- ---- ---- .0030 -.0010 .0040 485 ---- ---- ---- ---- .0025 -.0005 .0030 490 ---- ---- ---- ---- .0020 -.0005 .0025 495 ---- ---- ---- ---- .0020 UNCH .0020 500 ---- ---- ---- ---- .0015 -.0005 .0020 505 ---- ---- ---- ---- .0015 UNCH .0015 510 ---- ---- ---- .0025A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H2W MAR23 Copper Weekly Wednesday Option - Week 2 PUT 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0010 +.0005 .0005 340 ---- ---- ---- ---- .0015 +.0005 .0010 345 ---- .0020B ---- .0020B .0020 +.0005 .0015 350 ---- .0030B ---- .0030B .0030 +.0005 .0025 355 ---- .0045B ---- .0045B .0045 +.0010 .0035 360 ---- .0060B ---- .0060B .0065 +.0015 .0050 365 ---- .0090B ---- .0090B .0095 +.0025 .0070 370 ---- .0130B ---- .0130B .0135 +.0040 .0095 375 ---- .0190B ---- .0190B .0195 +.0060 .0135 380 ---- .0265B ---- .0265B .0270 +.0085 .0185 385 ---- .0375B ---- .0375B .0370 +.0115 .0255 390 ---- .0515B ---- .0515B .0505 +.0160 .0345 395 ---- .0695B ---- .0695B .0675 +.0210 .0465 400 ---- .0910B ---- .0910B .0890 +.0270 .0620 405 ---- .1170B ---- .1170B .1140 +.0335 .0805 410 ---- .1470B ---- .1470B .1430 +.0395 .1035 415 ---- .1795B ---- .1795B .1760 +.0460 .1300 420 ---- .2165B ---- .2165B .2120 +.0515 .1605 425 ---- .2335B ---- .2335B .2515 +.0565 .1950 430 ---- .2990B ---- .2990B .2930 +.0610 .2320 435 ---- ---- ---- ---- .3370 +.0645 .2725 440 ---- .3890B ---- .3890B .3825 +.0675 .3150 445 ---- ---- ---- ---- .4290 +.0700 .3590 450 ---- .4835B ---- .4835B .4765 +.0715 .4050 455 ---- ---- ---- ---- .5250 +.0735 .4515 460 ---- ---- ---- ---- .5735 +.0745 .4990 465 ---- ---- ---- ---- .6225 +.0755 .5470 470 ---- .6760B ---- .6760B .6715 +.0760 .5955 475 ---- ---- ---- ---- .7210 +.0765 .6445 480 ---- .7075B ---- .7075B .7705 +.0770 .6935 485 ---- ---- ---- ---- .8200 +.0770 .7430 490 ---- ---- ---- ---- .8700 +.0775 .7925 495 ---- ---- ---- ---- .9195 +.0775 .8420 500 ---- ---- ---- ---- .9695 +.0780 .8915 505 ---- ---- ---- ---- 1.0190 +.0775 .9415 510 ---- ---- ---- ---- 1.0690 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3E FEB23 Copper Weekly Friday Option - Week 3 CALL 305 ---- ---- ---- ---- .9665 -.0805 1.0470 310 ---- ---- ---- ---- .9165 -.0805 .9970 315 ---- ---- ---- ---- .8665 -.0805 .9470 320 ---- ---- ---- ---- .8165 -.0805 .8970 325 ---- ---- ---- ---- .7665 -.0805 .8470 330 ---- ---- ---- ---- .7165 -.0805 .7970 335 ---- ---- ---- ---- .6665 -.0805 .7470 340 ---- ---- ---- ---- .6165 -.0805 .6970 345 ---- ---- ---- ---- .5670 -.0800 .6470 350 ---- ---- ---- ---- .5170 -.0800 .5970 355 ---- ---- ---- ---- .4670 -.0800 .5470 360 ---- ---- ---- ---- .4170 -.0805 .4975 365 ---- ---- ---- ---- .3665 -.0810 .4475 370 ---- ---- ---- ---- .3170 -.0805 .3975 375 ---- ---- ---- ---- .2685 -.0795 .3480 380 ---- ---- .2125A .2125A .2205 -.0790 .2995 385 ---- ---- ---- ---- .1750 -.0765 .2515 390 ---- ---- .1260A .1260A .1325 -.0730 .2055 395 ---- ---- .0900A .0900A .0955 -.0665 .1620 400 .0675 .0675 .0605A .0650B .0645 -.0575 60 .1220 405 .0460 .0460 .0385A .0415B .0415 -.0465 5 .0880 410 .0240 .0240 .0230A .0240 .0255 -.0345 3 .0600 11 415 ---- ---- .0135A .0135A .0150 -.0240 .0390 420 ---- ---- .0085A .0085A .0090 -.0155 .0245 10 9 425 ---- ---- .0055A .0055A .0050 -.0100 .0150 430 .0025 .0025 .0025 .0025 .0030 -.0065 1 .0095 6 435 ---- ---- .0030A .0030A .0020 -.0040 .0060 440 ---- ---- .0025A .0025A .0010 -.0030 .0040 445 ---- ---- .0020A .0020A .0005 -.0025 .0030 450 ---- ---- ---- ---- .0005 -.0015 .0020 3 455 ---- ---- ---- ---- .0005 -.0010 .0015 460 ---- ---- ---- ---- .0005 -.0005 .0010 2 465 ---- ---- ---- ---- .0005 -.0005 .0010 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 69 10 31 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 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- .0010B ---- .0010B .0010 +.0005 .0005 375 .0015 .0020B .0015 .0015 .0020 +.0005 1 .0015 380 .0035 .0040B .0035 .0035 .0045 +.0020 1 .0025 1 385 .0050 .0100 .0050 .0090A .0085 +.0040 5 .0045 3 390 ---- .0170B ---- .0165B .0160 +.0075 .0085 395 .0240 .0305B .0180A .0285 .0290 +.0140 6 .0150 400 .0400 .0515B .0400 .0510B .0480 +.0225 2 .0255 10 405 ---- .0790B ---- .0790B .0750 +.0340 .0410 2 20 410 ---- .1140B ---- .1140B .1090 +.0460 .0630 415 ---- .1260B ---- .1260B .1485 +.0565 .0920 420 ---- .1995B ---- .1995B .1925 +.0650 .1275 425 ---- ---- ---- ---- .2385 +.0705 .1680 430 ---- .2945B ---- .2945B .2865 +.0745 .2120 435 ---- ---- ---- ---- .3350 +.0760 .2590 440 ---- .3640B ---- .3640B .3845 +.0775 .3070 445 ---- ---- ---- ---- .4340 +.0785 .3555 450 ---- ---- ---- ---- .4840 +.0795 .4045 455 ---- ---- ---- ---- .5340 +.0800 .4540 460 ---- ---- ---- ---- .5835 +.0795 .5040 465 ---- ---- ---- ---- .6335 +.0800 .5535 470 ---- ---- ---- ---- .6835 +.0800 .6035 475 ---- ---- ---- ---- .7335 +.0805 .6530 480 ---- ---- ---- ---- .7835 +.0805 .7030 485 ---- ---- ---- ---- .8335 +.0805 .7530 490 ---- ---- ---- ---- .8835 +.0805 .8030 495 ---- ---- ---- ---- .9335 +.0805 .8530 500 ---- ---- ---- ---- .9835 +.0805 .9030 505 ---- ---- ---- ---- 1.0335 +.0805 .9530 510 ---- ---- ---- ---- 1.0835 +.0805 1.0030 515 ---- ---- ---- ---- 1.1335 +.0805 1.0530 520 ---- ---- ---- ---- 1.1835 +.0805 1.1030 525 ---- ---- ---- ---- 1.2335 +.0805 1.1530 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 2 34 H3W FEB23 Copper Weekly Wednesday Option - Week 3 CALL 305 ---- ---- ---- ---- .9665 -.0805 1.0470 310 ---- ---- ---- ---- .9165 -.0805 .9970 315 ---- ---- ---- ---- .8665 -.0805 .9470 320 ---- ---- ---- ---- .8170 -.0800 .8970 325 ---- ---- ---- ---- .7670 -.0800 .8470 330 ---- ---- ---- ---- .7170 -.0800 .7970 335 ---- ---- ---- ---- .6670 -.0800 .7470 340 ---- ---- ---- ---- .6170 -.0800 .6970 345 ---- ---- ---- ---- .5670 -.0805 .6475 350 ---- ---- ---- ---- .5170 -.0805 .5975 355 ---- ---- ---- ---- .4670 -.0805 .5475 360 ---- ---- ---- ---- .4170 -.0805 .4975 365 ---- ---- ---- ---- .3670 -.0805 .4475 370 ---- ---- ---- ---- .3165 -.0810 .3975 375 ---- ---- ---- ---- .2670 -.0805 .3475 380 ---- ---- .2105A .2105A .2185 -.0795 .2980 1 1 385 ---- ---- ---- ---- .1710 -.0785 .2495 390 ---- ---- .1195A .1195A .1265 -.0760 .2025 395 ---- ---- .0815A .0815A .0870 -.0705 .1575 400 ---- ---- .0515A .0515A .0545 -.0615 .1160 1 1 405 .0310 .0310 .0290A .0310 .0315 -.0485 40 .0800 6 410 ---- ---- .0155A .0155A .0165 -.0350 .0515 4 7 415 ---- ---- .0085A .0085A .0085 -.0225 .0310 10 420 ---- ---- .0050A .0050A .0045 -.0130 .0175 5 425 .0075 .0075 .0035A .0035A .0020 -.0080 1 .0100 430 ---- ---- .0025A .0025A .0010 -.0045 .0055 1 1 435 ---- ---- .0020A .0020A .0005 -.0030 .0035 440 ---- ---- ---- ---- .0005 -.0015 .0020 445 ---- ---- ---- ---- .0005 -.0010 .0015 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 7 31 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 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 UNCH .0005 375 ---- .0010B ---- .0010B .0010 +.0005 .0005 1 380 ---- .0020B ---- .0020B .0020 +.0005 .0015 385 ---- .0045B ---- .0045B .0050 +.0020 .0030 390 ---- .0100B ---- .0100B .0105 +.0050 .0055 1 395 .0210 .0215B .0210 .0195A .0205 +.0100 1 .0105 2 400 .0300 .0415B .0300 .0365A .0380 +.0190 2 .0190 1 11 405 .0565 .0700B .0565 .0695B .0650 +.0320 17 .0330 19 26 410 ---- .0995B ---- .0995B .1000 +.0455 .0545 10 415 ---- .1095B ---- .1095B .1420 +.0580 .0840 10 420 ---- .1955B ---- .1955B .1880 +.0675 .1205 1 425 ---- ---- ---- ---- .2355 +.0725 .1630 10 430 ---- .2825B ---- .2825B .2845 +.0760 .2085 1 435 ---- ---- ---- ---- .3340 +.0775 .2565 440 ---- ---- ---- ---- .3840 +.0790 .3050 445 ---- ---- ---- ---- .4340 +.0795 .3545 450 ---- ---- ---- ---- .4840 +.0800 .4040 455 ---- ---- ---- ---- .5340 +.0805 .4535 460 ---- ---- ---- ---- .5840 +.0805 .5035 465 ---- ---- ---- ---- .6340 +.0805 .5535 470 ---- ---- ---- ---- .6840 +.0805 .6035 475 ---- ---- ---- ---- .7340 +.0805 .6535 480 ---- ---- ---- ---- .7840 +.0810 .7030 485 ---- ---- ---- ---- .8335 +.0805 .7530 490 ---- ---- ---- ---- .8835 +.0805 .8030 495 ---- ---- ---- ---- .9335 +.0805 .8530 500 ---- ---- ---- ---- .9835 +.0805 .9030 505 ---- ---- ---- ---- 1.0335 +.0805 .9530 510 ---- ---- ---- ---- 1.0835 +.0805 1.0030 515 ---- ---- ---- ---- 1.1335 +.0805 1.0530 520 ---- ---- ---- ---- 1.1835 +.0805 1.1030 525 ---- ---- ---- ---- 1.2335 +.0805 1.1530 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 20 73 H4E FEB23 Copper Weekly Friday Option - Week 4 CALL 305 ---- ---- ---- ---- .9810 -.0780 1.0590 310 ---- ---- ---- ---- .9310 -.0780 1.0090 315 ---- ---- ---- ---- .8810 -.0780 .9590 320 ---- ---- ---- ---- .8310 -.0780 .9090 325 ---- ---- ---- ---- .7810 -.0780 .8590 330 ---- ---- ---- ---- .7310 -.0780 .8090 335 ---- ---- ---- ---- .6810 -.0780 .7590 340 ---- ---- ---- ---- .6310 -.0780 .7090 345 ---- ---- ---- ---- .5810 -.0780 .6590 350 ---- ---- ---- ---- .5310 -.0780 .6090 355 ---- ---- ---- ---- .4810 -.0780 .5590 360 ---- ---- ---- ---- .4315 -.0780 .5095 365 ---- ---- ---- ---- .3825 -.0775 .4600 370 ---- ---- .3265A .3265A .3340 -.0770 .4110 375 ---- ---- ---- ---- .2865 -.0760 .3625 380 ---- ---- .2335A .2335A .2405 -.0745 .3150 385 ---- ---- ---- ---- .1970 -.0720 .2690 390 ---- ---- .1515A .1515A .1570 -.0680 .2250 395 ---- ---- .1165A .1165A .1215 -.0620 .1835 400 ---- ---- .0870A .0870A .0910 -.0550 .1460 405 ---- ---- .0620A .0620A .0660 -.0465 .1125 410 ---- ---- .0435A .0435A .0465 -.0375 .0840 415 ---- ---- .0295A .0295A .0315 -.0300 .0615 10 420 ---- ---- .0200A .0200A .0215 -.0220 .0435 1 425 ---- ---- .0140A .0140A .0145 -.0160 .0305 430 ---- ---- .0100A .0100A .0100 -.0115 .0215 435 ---- ---- .0075A .0075A .0075 -.0080 .0155 1 440 ---- ---- .0060A .0060A .0055 -.0055 .0110 445 ---- ---- .0050A .0050A .0040 -.0040 .0080 450 ---- ---- .0040A .0040A .0035 -.0025 .0060 455 ---- ---- .0035A .0035A .0025 -.0020 .0045 460 ---- ---- .0030A .0030A .0025 -.0010 .0035 465 ---- ---- ---- ---- .0020 -.0005 .0025 470 ---- ---- ---- ---- .0015 -.0005 .0020 475 ---- ---- ---- ---- .0015 UNCH .0015 480 ---- ---- ---- ---- .0015 UNCH .0015 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0010 +.0005 .0005 505 ---- ---- ---- ---- .0010 +.0005 .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0010 UNCH .0010 365 ---- .0020B ---- ---- .0020 +.0005 .0015 370 ---- .0030B ---- .0030B .0035 +.0010 .0025 375 ---- .0050B ---- .0050B .0060 +.0020 .0040 380 ---- .0095B ---- .0095B .0100 +.0035 .0065 385 ---- .0165B ---- .0165B .0160 +.0055 .0105 390 ---- .0270B ---- .0270B .0260 +.0100 .0160 395 ---- .0420B ---- .0420B .0405 +.0155 .0250 400 ---- .0625B ---- .0625B .0600 +.0230 .0370 1 405 .0720 .0880B .0720 .0820A .0850 +.0315 2 .0535 10 410 ---- .1195B ---- .1195B .1150 +.0400 .0750 415 ---- .1555B ---- .1555B .1505 +.0485 .1020 420 ---- .1960B ---- .1960B .1905 +.0560 .1345 425 ---- ---- ---- ---- .2335 +.0620 .1715 430 ---- .2855B ---- .2855B .2790 +.0665 .2125 435 ---- ---- ---- ---- .3260 +.0700 .2560 440 ---- .3810B ---- .3810B .3740 +.0725 .3015 445 ---- ---- ---- ---- .4225 +.0740 .3485 450 ---- .4795B ---- .4795B .4720 +.0755 .3965 1 455 ---- ---- ---- ---- .5210 +.0760 .4450 460 ---- ---- ---- ---- .5705 +.0765 .4940 465 ---- ---- ---- ---- .6205 +.0775 .5430 470 ---- ---- ---- ---- .6700 +.0775 .5925 475 ---- ---- ---- ---- .7200 +.0780 .6420 480 ---- ---- ---- ---- .7695 +.0780 .6915 485 ---- ---- ---- ---- .8195 +.0780 .7415 490 ---- ---- ---- ---- .8695 +.0780 .7915 495 ---- ---- ---- ---- .9195 +.0785 .8410 500 ---- ---- ---- ---- .9690 +.0780 .8910 505 ---- ---- ---- ---- 1.0190 +.0780 .9410 510 ---- ---- ---- ---- 1.0690 +.0780 .9910 515 ---- ---- ---- ---- 1.1190 +.0780 1.0410 520 ---- ---- ---- ---- 1.1690 +.0780 1.0910 525 ---- ---- ---- ---- 1.2190 +.0780 1.1410 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 12 H4M FEB23 Copper Weekly Monday Option - Week 4 CALL 305 ---- ---- ---- ---- .9810 -.0780 1.0590 310 ---- ---- ---- ---- .9310 -.0780 1.0090 315 ---- ---- ---- ---- .8810 -.0780 .9590 320 ---- ---- ---- ---- .8310 -.0780 .9090 325 ---- ---- ---- ---- .7810 -.0780 .8590 330 ---- ---- ---- ---- .7310 -.0780 .8090 335 ---- ---- ---- ---- .6810 -.0780 .7590 340 ---- ---- ---- ---- .6310 -.0780 .7090 345 ---- ---- ---- ---- .5815 -.0775 .6590 350 ---- ---- ---- ---- .5315 -.0775 .6090 355 ---- ---- ---- ---- .4820 -.0770 .5590 360 ---- ---- ---- ---- .4325 -.0770 .5095 365 ---- ---- ---- ---- .3835 -.0765 .4600 370 ---- ---- .3275A .3275A .3350 -.0765 .4115 375 ---- ---- ---- ---- .2880 -.0750 .3630 380 ---- ---- .2355A .2355A .2420 -.0740 .3160 385 ---- ---- ---- ---- .1995 -.0705 .2700 390 ---- ---- .1550A .1550A .1605 -.0665 .2270 395 ---- ---- .1205A .1205A .1255 -.0610 .1865 400 ---- ---- .0915A .0915A .0955 -.0540 .1495 405 ---- ---- .0665A .0665A .0705 -.0460 .1165 410 .0670 .0670 .0475A .0475A .0505 -.0380 10 .0885 415 ---- ---- .0335A .0335A .0355 -.0300 .0655 420 ---- ---- .0230A .0230A .0245 -.0230 .0475 6 425 ---- ---- .0160A .0160A .0170 -.0170 .0340 430 ---- ---- .0115A .0115A .0120 -.0120 .0240 435 ---- ---- .0090A .0090A .0085 -.0090 .0175 1 440 ---- ---- .0070A .0070A .0065 -.0060 .0125 445 ---- ---- .0055A .0055A .0050 -.0040 .0090 450 ---- ---- .0045A .0045A .0040 -.0030 .0070 455 ---- ---- .0040A .0040A .0030 -.0020 .0050 1 460 ---- ---- .0035A .0035A .0025 -.0015 .0040 465 ---- ---- ---- ---- .0020 -.0010 .0030 1 470 ---- ---- ---- ---- .0020 -.0005 .0025 475 ---- ---- ---- ---- .0015 -.0005 .0020 480 ---- ---- ---- ---- .0015 UNCH .0015 485 ---- ---- ---- ---- .0010 -.0005 .0015 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0010 +.0005 .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 530 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 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 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0010 +.0005 .0005 350 ---- ---- ---- ---- .0010 +.0005 .0005 355 ---- ---- ---- ---- .0015 +.0010 .0005 360 ---- .0015B ---- .0015B .0025 +.0015 .0010 2 365 ---- .0025B ---- .0025B .0030 +.0010 .0020 370 ---- .0040B ---- .0040B .0045 +.0015 .0030 375 ---- .0070B ---- .0065B .0070 +.0025 .0045 380 ---- .0115B ---- .0115B .0115 +.0040 .0075 385 ---- .0190B ---- .0190B .0190 +.0075 .0115 390 ---- .0305B ---- .0305B .0295 +.0110 .0185 395 ---- .0460B ---- .0460B .0445 +.0170 .0275 400 .0490 .0670B .0460A .0460A .0645 +.0240 2 .0405 405 ---- .0925B ---- .0925B .0895 +.0315 .0580 22 410 ---- .1235B ---- .1235B .1195 +.0400 .0795 30 415 ---- .1590B ---- .1590B .1540 +.0475 .1065 14 420 ---- .1985B ---- .1985B .1930 +.0545 .1385 8 425 ---- .1825B ---- .1825B .2355 +.0610 .1745 6 430 ---- .2870B ---- .2870B .2805 +.0655 .2150 20 435 ---- ---- ---- ---- .3270 +.0690 .2580 1 440 ---- .3820B ---- .3820B .3750 +.0720 .3030 445 ---- ---- ---- ---- .4230 +.0735 .3495 450 ---- .4795B ---- .4795B .4720 +.0750 .3970 455 ---- ---- ---- ---- .5215 +.0760 .4455 460 ---- ---- ---- ---- .5710 +.0770 .4940 465 ---- ---- ---- ---- .6205 +.0770 .5435 470 ---- ---- ---- ---- .6700 +.0775 .5925 475 ---- ---- ---- ---- .7200 +.0780 .6420 480 ---- ---- ---- ---- .7695 +.0775 .6920 485 ---- ---- ---- ---- .8195 +.0780 .7415 490 ---- ---- ---- ---- .8695 +.0780 .7915 495 ---- ---- ---- ---- .9190 +.0780 .8410 500 ---- ---- ---- ---- .9690 +.0780 .8910 505 ---- ---- ---- ---- 1.0190 +.0780 .9410 510 ---- ---- ---- ---- 1.0690 +.0780 .9910 515 ---- ---- ---- ---- 1.1190 +.0780 1.0410 520 ---- ---- ---- ---- 1.1690 +.0780 1.0910 525 ---- ---- ---- ---- 1.2190 +.0780 1.1410 530 ---- ---- ---- ---- 1.2690 +.0780 1.1910 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 103 H4W FEB23 Copper Weekly Wednesday Option - Week 4 CALL 305 ---- ---- ---- ---- .9665 -.0805 1.0470 310 ---- ---- ---- ---- .9165 -.0805 .9970 315 ---- ---- ---- ---- .8665 -.0805 .9470 320 ---- ---- ---- ---- .8165 -.0805 .8970 325 ---- ---- ---- ---- .7665 -.0805 .8470 330 ---- ---- ---- ---- .7165 -.0805 .7970 335 ---- ---- ---- ---- .6665 -.0805 .7470 340 ---- ---- ---- ---- .6165 -.0805 .6970 345 ---- ---- ---- ---- .5665 -.0805 .6470 350 ---- ---- ---- ---- .5165 -.0805 .5970 355 ---- ---- ---- ---- .4665 -.0805 .5470 360 ---- ---- ---- ---- .4165 -.0805 .4970 365 ---- ---- ---- ---- .3670 -.0805 .4475 370 ---- ---- .3105A .3105A .3185 -.0795 .3980 375 ---- ---- ---- ---- .2700 -.0790 .3490 380 ---- ---- .2165A .2165A .2235 -.0775 .3010 385 ---- ---- ---- ---- .1795 -.0745 .2540 390 ---- ---- .1340A .1340A .1395 -.0695 .2090 395 ---- ---- .1000A .1000A .1040 -.0635 .1675 400 ---- ---- .0715A .0715A .0745 -.0555 .1300 405 ---- ---- .0480A .0480A .0515 -.0460 .0975 10 410 ---- ---- .0315A .0315A .0340 -.0365 .0705 1 1 415 ---- ---- .0205A .0205A .0220 -.0270 .0490 420 ---- ---- .0135A .0135A .0140 -.0195 .0335 17 425 ---- ---- .0095A .0095A .0090 -.0135 .0225 4 430 ---- ---- .0070A .0070A .0065 -.0085 .0150 4 435 .0050 .0050 .0050 .0050 .0045 -.0060 1 .0105 440 ---- ---- .0045A .0045A .0035 -.0035 .0070 445 ---- ---- .0035A .0035A .0025 -.0025 .0050 1 450 ---- ---- .0030A .0030A .0020 -.0020 .0040 455 ---- ---- .0025A .0025A .0020 -.0010 .0030 460 ---- ---- ---- ---- .0015 -.0005 .0020 465 ---- ---- ---- ---- .0015 UNCH .0015 470 ---- ---- ---- ---- .0010 UNCH .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 1 1 37 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 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0010 UNCH .0010 370 ---- .0020B ---- .0020B .0020 +.0005 .0015 375 ---- .0035B ---- .0035B .0040 +.0015 .0025 380 ---- .0070B ---- .0070B .0075 +.0030 .0045 385 ---- .0140B ---- .0140B .0135 +.0060 .0075 390 ---- .0240B ---- .0240B .0230 +.0105 .0125 395 ---- .0395B ---- .0395B .0375 +.0170 .0205 400 ---- .0610B ---- .0610B .0580 +.0250 .0330 10 405 ---- .0890B ---- .0885B .0845 +.0340 .0505 410 ---- .1225B ---- .1225B .1175 +.0440 .0735 415 ---- .1485B ---- .1485B .1555 +.0535 .1020 420 ---- .2045B ---- .2045B .1975 +.0615 .1360 425 ---- ---- ---- ---- .2425 +.0675 .1750 430 ---- .2970B ---- .2970B .2895 +.0715 .2180 435 ---- ---- ---- ---- .3375 +.0745 .2630 440 ---- .3945B ---- .3945B .3865 +.0765 .3100 445 ---- ---- ---- ---- .4360 +.0780 .3580 450 ---- .4580B ---- .4580B .4850 +.0785 .4065 455 ---- ---- ---- ---- .5350 +.0795 .4555 460 ---- ---- ---- ---- .5845 +.0800 .5045 465 ---- ---- ---- ---- .6345 +.0805 .5540 470 ---- ---- ---- ---- .6840 +.0805 .6035 475 ---- ---- ---- ---- .7340 +.0805 .6535 480 ---- ---- ---- ---- .7840 +.0810 .7030 485 ---- ---- ---- ---- .8340 +.0810 .7530 490 ---- ---- ---- ---- .8835 +.0805 .8030 495 ---- ---- ---- ---- .9335 +.0805 .8530 500 ---- ---- ---- ---- .9835 +.0805 .9030 505 ---- ---- ---- ---- 1.0335 +.0805 .9530 510 ---- ---- ---- ---- 1.0835 +.0805 1.0030 515 ---- ---- ---- ---- 1.1335 +.0805 1.0530 520 ---- ---- ---- ---- 1.1835 +.0805 1.1030 525 ---- ---- ---- ---- 1.2335 +.0805 1.1530 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.7665 -.0805 3.8470 050 ---- ---- ---- ---- 3.5165 -.0805 3.5970 075 ---- ---- ---- ---- 3.2665 -.0805 3.3470 100 ---- ---- ---- ---- 3.0165 -.0805 3.0970 125 ---- ---- ---- ---- 2.7665 -.0805 2.8470 150 ---- ---- ---- ---- 2.5165 -.0805 2.5970 175 ---- ---- ---- ---- 2.2665 -.0805 2.3470 5 200 ---- ---- ---- ---- 2.0165 -.0805 2.0970 1 220 ---- ---- ---- ---- 1.8165 -.0805 1.8970 225 ---- ---- ---- ---- 1.7665 -.0805 1.8470 230 ---- ---- ---- ---- 1.7165 -.0805 1.7970 235 ---- ---- ---- ---- 1.6665 -.0805 1.7470 240 ---- ---- ---- ---- 1.6165 -.0805 1.6970 245 ---- ---- ---- ---- 1.5665 -.0805 1.6470 250 ---- ---- ---- ---- 1.5165 -.0805 1.5970 255 ---- ---- ---- ---- 1.4665 -.0805 1.5470 260 ---- ---- ---- ---- 1.4165 -.0805 1.4970 265 ---- ---- ---- ---- 1.3665 -.0805 1.4470 270 ---- ---- ---- ---- 1.3165 -.0805 1.3970 275 ---- ---- ---- ---- 1.2665 -.0805 1.3470 280 ---- ---- ---- ---- 1.2165 -.0805 1.2970 285 ---- ---- ---- ---- 1.1665 -.0805 1.2470 290 ---- ---- ---- ---- 1.1165 -.0805 1.1970 295 ---- ---- ---- ---- 1.0665 -.0805 1.1470 300 ---- ---- ---- ---- 1.0165 -.0805 1.0970 2 305 ---- ---- ---- ---- .9665 -.0805 1.0470 310 ---- ---- ---- ---- .9165 -.0805 .9970 315 ---- ---- ---- ---- .8665 -.0805 .9470 320 ---- ---- ---- ---- .8165 -.0805 .8970 4 325 ---- ---- ---- ---- .7665 -.0805 .8470 330 ---- ---- ---- ---- .7165 -.0805 .7970 335 ---- ---- ---- ---- .6665 -.0805 .7470 11 340 ---- ---- ---- ---- .6165 -.0805 .6970 75 341 ---- ---- ---- ---- .6065 -.0805 .6870 342 ---- ---- ---- ---- .5965 -.0805 .6770 343 ---- ---- ---- ---- .5865 -.0805 .6670 344 ---- ---- ---- ---- .5765 -.0805 .6570 345 ---- ---- ---- ---- .5665 -.0805 .6470 24 346 ---- ---- ---- ---- .5565 -.0805 .6370 347 ---- ---- ---- ---- .5465 -.0805 .6270 348 ---- ---- ---- ---- .5365 -.0805 .6170 349 ---- ---- ---- ---- .5265 -.0805 .6070 350 ---- ---- ---- ---- .5165 -.0805 .5970 62 351 ---- ---- ---- ---- .5065 -.0805 .5870 352 ---- ---- ---- ---- .4965 -.0805 .5770 353 ---- ---- ---- ---- .4865 -.0805 .5670 354 ---- ---- ---- ---- .4765 -.0805 .5570 1 355 ---- ---- ---- ---- .4665 -.0805 .5470 356 ---- ---- ---- ---- .4570 -.0805 .5375 20 357 ---- ---- ---- ---- .4470 -.0805 .5275 46 358 ---- ---- ---- ---- .4370 -.0805 .5175 359 ---- ---- ---- ---- .4270 -.0805 .5075 360 ---- ---- ---- ---- .4175 -.0800 .4975 48 361 ---- ---- ---- ---- .4075 -.0800 .4875 362 ---- ---- ---- ---- .3975 -.0800 .4775 363 ---- ---- ---- ---- .3875 -.0805 .4680 364 ---- ---- ---- ---- .3780 -.0800 .4580 1 365 ---- ---- ---- ---- .3680 -.0800 .4480 330 366 ---- ---- ---- ---- .3580 -.0800 .4380 367 ---- ---- ---- ---- .3485 -.0795 .4280 75 368 ---- ---- ---- ---- .3385 -.0800 .4185 369 ---- ---- ---- ---- .3290 -.0795 .4085 370 ---- ---- .3110A .3110A .3195 -.0790 .3985 907 371 ---- ---- ---- ---- .3095 -.0795 .3890 372 ---- ---- ---- ---- .3000 -.0790 .3790 10 373 ---- ---- ---- ---- .2905 -.0790 .3695 26 374 ---- ---- ---- ---- .2810 -.0785 .3595 375 ---- ---- ---- ---- .2715 -.0785 .3500 1225 376 ---- ---- ---- ---- .2620 -.0780 .3400 377 ---- ---- ---- ---- .2530 -.0775 .3305 4 378 ---- ---- ---- ---- .2435 -.0775 .3210 22 379 ---- ---- ---- ---- .2345 -.0770 .3115 10 380 ---- ---- .2180A .2180A .2255 -.0765 .3020 253 381 ---- ---- ---- ---- .2165 -.0760 .2925 35 382 ---- ---- ---- ---- .2080 -.0750 .2830 53 383 ---- ---- ---- ---- .1990 -.0750 .2740 15 384 ---- ---- .1840A .1840A .1905 -.0740 .2645 5 385 ---- ---- .1755A .1755A .1820 -.0735 .2555 607 386 ---- ---- .1670A .1670A .1740 -.0725 .2465 78 387 ---- ---- .1595A .1595A .1660 -.0715 .2375 13 388 ---- ---- .1515A .1515A .1580 -.0710 .2290 46 389 ---- ---- .1440A .1440A .1500 -.0700 .2200 390 ---- ---- .1365A .1365A .1425 -.0690 .2115 44 2133 391 ---- ---- .1290A .1290A .1350 -.0685 .2035 15 392 ---- ---- .1220A .1220A .1280 -.0670 .1950 8 393 ---- ---- .1155A .1155A .1210 -.0660 .1870 8 394 ---- ---- .1090A .1090A .1145 -.0645 .1790 12 395 ---- ---- .1020A .1020A .1080 -.0630 10 .1710 44 312 396 ---- ---- .0960A .0960A .1015 -.0620 .1635 15 397 ---- ---- .0900A .0900A .0955 -.0600 .1555 77 398 ---- ---- .0845A .0845A .0895 -.0590 .1485 15 399 ---- ---- .0785A .0785A .0840 -.0570 .1410 42 400 .1150 .1205B .0735A .0735A .0785 -.0555 39 .1340 129 2315 401 ---- ---- .0685A .0685A .0735 -.0535 10 .1270 23 402 .0700 .0700 .0640A .0720B .0685 -.0520 1 .1205 16 403 .0900 .1015B .0590A .0590A .0640 -.0500 2 .1140 66 404 .0900 .0955B .0555A .0955B .0595 -.0480 1 .1075 32 405 .0525 .0525 .0515A .0555B .0550 -.0465 100 .1015 100 434 406 ---- ---- .0475A .0475A .0510 -.0445 .0955 40 49 407 .0480 .0480 .0440A .0500B .0475 -.0425 1 .0900 20 81 408 .0415 .0415 .0410A .0430B .0435 -.0410 1 .0845 11 937 409 ---- ---- .0380A .0380A .0405 -.0390 .0795 111 410 .0525 .0530 .0350A .0350A .0370 -.0375 150 .0745 124 1346 411 ---- ---- .0320A .0320A .0345 -.0350 .0695 60 412 ---- ---- .0295A .0295A .0315 -.0335 .0650 3 413 ---- ---- .0270A .0270A .0290 -.0320 .0610 259 414 ---- ---- .0250A .0250A .0270 -.0295 .0565 21 415 .0415 .0415 .0230A .0270B .0245 -.0285 5 .0530 100 504 416 ---- ---- .0215A .0215A .0225 -.0265 .0490 129 417 ---- ---- .0195A .0195A .0210 -.0250 .0460 286 418 .0325 .0370B .0180A .0210B .0190 -.0235 18 .0425 1 43 419 .0335 .0340B .0165A .0165A .0175 -.0220 8 .0395 35 420 .0310 .0315B .0155A .0155A .0165 -.0200 124 .0365 21 779 421 .0285 .0295B .0140A .0140A .0150 -.0190 8 .0340 50 422 ---- ---- .0130A .0130A .0140 -.0175 .0315 31 423 ---- ---- .0120A .0120A .0125 -.0170 .0295 1 54 424 .0205 .0235B .0110A .0110A .0120 -.0150 13 .0270 17 62 425 .0215 .0220B .0105A .0105A .0110 -.0140 556 .0250 10 2805 426 .0110 .0110 .0095A .0095A .0100 -.0130 1 .0230 27 427 .0110 .0110 .0090A .0090A .0095 -.0120 1 .0215 25 428 .0175 .0175 .0080A .0080A .0085 -.0115 4 .0200 16 429 .0165 .0165 .0075A .0075A .0080 -.0105 4 .0185 4 13 430 .0120 .0150B .0070A .0070A .0075 -.0095 84 .0170 283 1178 431 ---- ---- .0065A .0065A .0070 -.0090 .0160 10 15 432 .0105 .0105 .0065A .0065A .0065 -.0080 2 .0145 3 40 433 .0060 .0060 .0060 .0060 .0060 -.0075 1 .0135 39 434 ---- ---- .0055A .0055A .0055 -.0070 .0125 18 435 .0090 .0090 .0050A .0055 .0050 -.0065 12 .0115 1150 436 ---- ---- .0050A .0050A .0050 -.0060 .0110 1 20 437 .0050 .0050 .0045A .0045A .0045 -.0055 1 .0100 1 438 ---- ---- .0045A .0045A .0045 -.0050 .0095 11 439 ---- ---- .0040A .0040A .0040 -.0050 .0090 14 440 .0075 .0075 .0040A .0040A .0035 -.0045 3 .0080 2 2892 441 ---- ---- .0040A .0040A .0035 -.0040 .0075 62 442 ---- ---- .0035A .0035A .0035 -.0035 .0070 55 443 ---- ---- .0035A .0035A .0030 -.0035 .0065 52 444 ---- ---- .0035A .0035A .0030 -.0030 .0060 35 445 ---- ---- .0030A .0030A .0025 -.0035 .0060 1067 446 ---- ---- .0030A .0030A .0025 -.0030 .0055 74 447 ---- ---- .0030A .0030A .0025 -.0025 .0050 86 450 ---- ---- .0025A .0025A .0020 -.0025 24 .0045 125 9139 455 ---- ---- .0020A .0020A .0015 -.0020 .0035 304 460 .0030 .0030 .0015 .0015 .0010 -.0015 18 .0025 108 750 465 ---- .0025B .0015A .0025B .0010 -.0010 .0020 14 511 470 .0020 .0020 .0015 .0015 .0005 -.0015 44 .0020 2 654 475 ---- ---- .0010A .0010A .0005 -.0010 .0015 4113 480 .0010 .0010 .0010 .0010 .0005 -.0010 7 .0015 1 896 485 ---- ---- ---- ---- .0005 -.0005 .0010 121 490 ---- ---- ---- ---- .0005 -.0005 .0010 1 65 495 ---- ---- ---- ---- .0005 -.0005 .0010 37 500 ---- ---- ---- ---- .0005 -.0005 .0010 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 1 530 ---- ---- ---- ---- .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 ---- ---- ---- ---- 3.7810 -.0780 3.8590 050 ---- ---- ---- ---- 3.5310 -.0780 3.6090 075 ---- ---- ---- ---- 3.2810 -.0780 3.3590 100 ---- ---- ---- ---- 3.0310 -.0780 3.1090 125 ---- ---- ---- ---- 2.7810 -.0780 2.8590 150 ---- ---- ---- ---- 2.5310 -.0780 2.6090 175 ---- ---- ---- ---- 2.2810 -.0780 2.3590 200 ---- ---- ---- ---- 2.0310 -.0780 2.1090 220 ---- ---- ---- ---- 1.8310 -.0780 1.9090 225 ---- ---- ---- ---- 1.7810 -.0780 1.8590 230 ---- ---- ---- ---- 1.7310 -.0780 1.8090 235 ---- ---- ---- ---- 1.6810 -.0780 1.7590 240 ---- ---- ---- ---- 1.6310 -.0780 1.7090 245 ---- ---- ---- ---- 1.5810 -.0780 1.6590 250 ---- ---- ---- ---- 1.5310 -.0780 1.6090 255 ---- ---- ---- ---- 1.4810 -.0780 1.5590 260 ---- ---- ---- ---- 1.4310 -.0780 1.5090 265 ---- ---- ---- ---- 1.3810 -.0780 1.4590 270 ---- ---- ---- ---- 1.3310 -.0780 1.4090 275 ---- ---- ---- ---- 1.2810 -.0780 1.3590 280 ---- ---- ---- ---- 1.2310 -.0780 1.3090 285 ---- ---- ---- ---- 1.1810 -.0780 1.2590 290 ---- ---- ---- ---- 1.1310 -.0780 1.2090 295 ---- ---- ---- ---- 1.0810 -.0780 1.1590 300 ---- ---- ---- ---- 1.0310 -.0780 1.1090 305 ---- ---- ---- ---- .9810 -.0780 1.0590 310 ---- ---- ---- ---- .9315 -.0775 1.0090 315 ---- ---- ---- ---- .8815 -.0780 .9595 320 ---- ---- ---- ---- .8320 -.0775 .9095 325 ---- ---- ---- ---- .7825 -.0775 .8600 330 ---- ---- ---- ---- .7335 -.0770 .8105 335 ---- ---- ---- ---- .6845 -.0765 .7610 6 340 ---- ---- .6280A .6280A .6360 -.0760 .7120 16 345 ---- ---- ---- ---- .5880 -.0760 .6640 350 ---- ---- .5330A .5330A .5410 -.0750 .6160 19 355 ---- ---- ---- ---- .4950 -.0735 .5685 17 356 ---- ---- ---- ---- .4855 -.0740 .5595 357 ---- ---- ---- ---- .4765 -.0735 .5500 358 ---- ---- ---- ---- .4675 -.0730 .5405 359 ---- ---- ---- ---- .4585 -.0730 .5315 360 ---- ---- .4420A .4420A .4495 -.0725 .5220 361 ---- ---- ---- ---- .4410 -.0720 .5130 362 ---- ---- ---- ---- .4320 -.0715 .5035 363 ---- ---- ---- ---- .4230 -.0715 .4945 364 ---- ---- ---- ---- .4145 -.0710 .4855 365 ---- ---- ---- ---- .4060 -.0705 .4765 56 366 ---- ---- ---- ---- .3975 -.0700 .4675 367 ---- ---- ---- ---- .3885 -.0700 .4585 1 368 ---- ---- ---- ---- .3805 -.0695 .4500 369 ---- ---- ---- ---- .3720 -.0690 .4410 370 ---- ---- .3555A .3555A .3635 -.0690 .4325 2 371 ---- ---- .3475A .3475A .3555 -.0685 .4240 372 ---- ---- .3400A .3400A .3470 -.0680 .4150 373 ---- ---- .3320A .3320A .3390 -.0675 .4065 7 374 ---- ---- .3240A .3240A .3310 -.0670 .3980 375 ---- ---- .3160A .3160A .3230 -.0670 .3900 2 376 ---- ---- .3080A .3080A .3155 -.0660 .3815 377 ---- ---- .3005A .3005A .3080 -.0650 .3730 378 ---- ---- .2930A .2930A .3000 -.0650 .3650 379 ---- ---- .2855A .2855A .2925 -.0645 .3570 380 ---- ---- .2775A .2775A .2850 -.0640 .3490 46 381 ---- ---- .2705A .2705A .2780 -.0630 .3410 19 382 ---- ---- .2635A .2635A .2705 -.0625 .3330 383 ---- ---- .2565A .2565A .2635 -.0615 .3250 384 ---- ---- .2495A .2495A .2565 -.0610 .3175 385 ---- ---- .2425A .2425A .2495 -.0605 .3100 16 386 ---- ---- .2360A .2360A .2425 -.0600 .3025 387 ---- ---- .2290A .2290A .2360 -.0590 .2950 388 ---- ---- .2225A .2225A .2290 -.0585 .2875 1 389 ---- ---- .2160A .2160A .2225 -.0580 .2805 390 ---- ---- .2100A .2100A .2160 -.0570 .2730 262 391 ---- ---- .2035A .2035A .2100 -.0560 .2660 2 392 ---- ---- .1975A .1975A .2040 -.0550 .2590 393 ---- ---- .1915A .1915A .1975 -.0550 .2525 394 ---- ---- .1855A .1855A .1915 -.0540 .2455 395 .2000 .2255B .1800A .1800A .1860 -.0530 1 .2390 21 396 ---- ---- .1745A .1745A .1800 -.0525 .2325 5 397 ---- ---- .1690A .1690A .1745 -.0515 .2260 398 ---- ---- .1635A .1635A .1690 -.0505 .2195 7 399 ---- ---- .1580A .1580A .1640 -.0490 .2130 400 ---- ---- .1530A .1530A .1585 -.0485 .2070 1002 401 ---- ---- .1480A .1480A .1535 -.0475 .2010 402 ---- ---- .1430A .1430A .1485 -.0465 .1950 403 ---- ---- .1385A .1385A .1435 -.0460 .1895 404 ---- ---- .1335A .1335A .1390 -.0445 .1835 10 405 ---- ---- .1290A .1290A .1340 -.0440 .1780 22 406 ---- ---- .1245A .1245A .1295 -.0430 .1725 34 407 ---- ---- .1205A .1205A .1255 -.0415 .1670 408 ---- ---- .1160A .1160A .1210 -.0410 .1620 409 ---- ---- .1120A .1120A .1170 -.0400 .1570 10 15 410 .1380 .1420B .1080A .1080A .1125 -.0395 1 .1520 144 411 ---- ---- .1045A .1045A .1090 -.0380 .1470 412 ---- ---- .1005A .1005A .1050 -.0370 .1420 8 413 ---- ---- .0970A .0970A .1010 -.0365 .1375 414 ---- ---- .0935A .0935A .0975 -.0355 .1330 2 415 ---- ---- .0900A .0900A .0940 -.0345 .1285 79 416 ---- ---- .0870A .0870A .0905 -.0335 .1240 56 417 ---- ---- .0835A .0835A .0875 -.0325 .1200 1 418 ---- ---- .0805A .0805A .0840 -.0320 .1160 5 419 ---- ---- .0775A .0775A .0810 -.0310 .1120 9 69 420 .0940 .1005B .0750A .0750A .0780 -.0300 22 .1080 17 524 421 ---- ---- .0720A .0720A .0750 -.0290 .1040 4 422 ---- ---- .0695A .0695A .0720 -.0285 .1005 4 423 ---- ---- .0665A .0665A .0695 -.0275 .0970 5 424 ---- ---- .0640A .0640A .0670 -.0265 .0935 3 425 ---- ---- .0620A .0620A .0645 -.0255 .0900 40 802 426 ---- ---- .0595A .0595A .0620 -.0250 .0870 4 427 ---- ---- .0570A .0570A .0595 -.0240 .0835 428 ---- ---- .0550A .0550A .0570 -.0235 .0805 21 429 ---- ---- .0530A .0530A .0550 -.0225 .0775 430 .0520 .0520 .0510A .0530B .0530 -.0220 1 .0750 1 1195 431 ---- ---- .0490A .0490A .0505 -.0215 .0720 4 432 ---- ---- .0470A .0470A .0485 -.0210 .0695 433 ---- ---- .0450A .0450A .0470 -.0200 .0670 4 434 ---- ---- .0435A .0435A .0450 -.0195 .0645 10 435 ---- ---- .0415A .0415A .0430 -.0190 .0620 249 436 ---- ---- .0400A .0400A .0415 -.0180 .0595 5 437 ---- ---- .0385A .0385A .0400 -.0175 .0575 13 438 ---- ---- .0370A .0370A .0380 -.0170 .0550 13 439 ---- ---- .0355A .0355A .0365 -.0165 .0530 440 .0360 .0360 .0340A .0350 .0355 -.0155 8 .0510 130 235 441 ---- ---- .0330A .0330A .0340 -.0150 .0490 3 442 ---- ---- .0315A .0315A .0325 -.0145 .0470 443 ---- ---- .0305A .0305A .0310 -.0145 .0455 444 ---- ---- .0290A .0290A .0300 -.0135 .0435 5 445 ---- ---- .0280A .0280A .0290 -.0130 1 .0420 5 67 446 ---- ---- .0270A .0270A .0275 -.0130 .0405 447 ---- ---- .0260A .0260A .0265 -.0125 .0390 1 448 .0325 .0340B .0250A .0250A .0255 -.0120 7 .0375 450 .0300 .0310B .0230A .0230A .0235 -.0110 113 .0345 1357 7269 455 .0250 .0255B .0190A .0190A .0195 -.0090 4 .0285 113 460 .0200 .0205 .0160A .0160A .0160 -.0075 6 .0235 12 1290 465 ---- ---- .0135A .0135A .0130 -.0065 .0195 130 146 470 .0135 .0135 .0115A .0115A .0110 -.0050 2 .0160 5 14 475 ---- ---- .0095A .0095A .0090 -.0045 .0135 50 635 480 ---- ---- .0085A .0085A .0080 -.0030 .0110 1 389 485 ---- ---- .0070A .0070A .0065 -.0030 .0095 2 25 490 ---- ---- .0065A .0065A .0055 -.0025 .0080 2 355 495 ---- ---- .0055A .0055A .0050 -.0015 .0065 2 19 500 .0050 .0050 .0050 .0050 .0045 -.0015 1 .0060 5 5470 505 ---- ---- .0045A .0045A .0035 -.0015 .0050 1 510 ---- ---- .0040A .0040A .0035 -.0010 .0045 5 515 ---- ---- .0035A .0035A .0030 -.0010 .0040 33 520 ---- ---- ---- ---- .0025 -.0010 .0035 29 525 ---- ---- ---- ---- .0025 -.0005 .0030 27 530 ---- ---- ---- ---- .0020 -.0005 .0025 1501 535 ---- ---- ---- ---- .0020 -.0005 .0025 4 540 ---- ---- ---- ---- .0015 -.0005 .0020 17 545 ---- ---- ---- ---- .0015 -.0005 .0020 12 550 ---- ---- ---- ---- .0015 UNCH .0015 4 555 ---- ---- ---- ---- .0010 -.0005 .0015 200 560 ---- ---- ---- ---- .0010 -.0005 .0015 1 565 ---- ---- ---- ---- .0010 -.0005 .0015 44 570 ---- ---- ---- ---- .0010 UNCH .0010 1 575 ---- ---- ---- ---- .0010 UNCH .0010 4 15 580 ---- ---- ---- ---- .0010 UNCH .0010 600 ---- ---- ---- ---- .0005 -.0005 .0010 2 625 ---- ---- ---- ---- .0005 UNCH .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 1 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 4 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 8 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.7810 -.0780 3.8590 050 ---- ---- ---- ---- 3.5310 -.0780 3.6090 075 ---- ---- ---- ---- 3.2810 -.0780 3.3590 100 ---- ---- ---- ---- 3.0310 -.0780 3.1090 125 ---- ---- ---- ---- 2.7810 -.0780 2.8590 150 ---- ---- ---- ---- 2.5310 -.0780 2.6090 175 ---- ---- ---- ---- 2.2810 -.0780 2.3590 200 ---- ---- ---- ---- 2.0310 -.0780 2.1090 220 ---- ---- ---- ---- 1.8310 -.0780 1.9090 225 ---- ---- ---- ---- 1.7810 -.0780 1.8590 230 ---- ---- ---- ---- 1.7310 -.0780 1.8090 235 ---- ---- ---- ---- 1.6810 -.0780 1.7590 240 ---- ---- ---- ---- 1.6310 -.0780 1.7090 245 ---- ---- ---- ---- 1.5810 -.0780 1.6590 250 ---- ---- ---- ---- 1.5310 -.0780 1.6090 255 ---- ---- ---- ---- 1.4810 -.0780 1.5590 260 ---- ---- ---- ---- 1.4310 -.0780 1.5090 265 ---- ---- ---- ---- 1.3810 -.0780 1.4590 270 ---- ---- ---- ---- 1.3310 -.0780 1.4090 275 ---- ---- ---- ---- 1.2810 -.0780 1.3590 280 ---- ---- ---- ---- 1.2310 -.0780 1.3090 285 ---- ---- ---- ---- 1.1810 -.0780 1.2590 290 ---- ---- ---- ---- 1.1310 -.0780 1.2090 295 ---- ---- ---- ---- 1.0810 -.0780 1.1590 300 ---- ---- ---- ---- 1.0315 -.0775 1.1090 305 ---- ---- ---- ---- .9820 -.0775 1.0595 310 ---- ---- ---- ---- .9330 -.0770 1.0100 315 ---- ---- ---- ---- .8840 -.0770 .9610 320 ---- ---- .8280A .8280A .8355 -.0765 .9120 325 ---- ---- ---- ---- .7875 -.0760 .8635 330 ---- ---- .7320A .7320A .7400 -.0755 .8155 335 ---- ---- ---- ---- .6935 -.0745 .7680 340 ---- ---- .6390A .6390A .6470 -.0740 .7210 345 ---- ---- ---- ---- .6020 -.0725 .6745 350 ---- ---- .5500A .5500A .5575 -.0715 .6290 110 355 ---- ---- ---- ---- .5145 -.0695 .5840 4 360 ---- ---- .4645A .4645A .4725 -.0680 .5405 365 ---- ---- .4245A .4245A .4320 -.0665 .4985 4 370 ---- ---- .3855A .3855A .3930 -.0645 .4575 26 375 ---- ---- .3485A .3485A .3555 -.0625 .4180 28 380 ---- ---- .3140A .3140A .3205 -.0595 .3800 185 385 ---- ---- .2815A .2815A .2875 -.0565 .3440 22 386 ---- ---- .2750A .2750A .2810 -.0560 .3370 387 ---- ---- .2690A .2690A .2750 -.0550 .3300 388 ---- ---- .2625A .2625A .2685 -.0550 .3235 389 ---- ---- .2565A .2565A .2625 -.0540 .3165 390 ---- ---- .2510A .2510A .2565 -.0535 .3100 55 391 ---- ---- .2450A .2450A .2505 -.0530 .3035 392 ---- ---- .2395A .2395A .2450 -.0520 .2970 393 ---- ---- .2335A .2335A .2390 -.0515 .2905 394 ---- ---- .2280A .2280A .2335 -.0510 .2845 395 ---- ---- .2225A .2225A .2280 -.0500 .2780 21 396 ---- ---- .2175A .2175A .2225 -.0495 .2720 397 ---- ---- .2120A .2120A .2170 -.0490 .2660 398 ---- ---- .2070A .2070A .2120 -.0480 .2600 399 ---- ---- .2020A .2020A .2070 -.0470 .2540 400 ---- ---- .1970A .1970A .2020 -.0465 .2485 57 401 ---- ---- .1920A .1920A .1970 -.0455 .2425 402 ---- ---- .1870A .1870A .1920 -.0450 .2370 403 ---- ---- .1825A .1825A .1870 -.0445 .2315 404 ---- ---- .1775A .1775A .1825 -.0435 .2260 405 ---- ---- .1730A .1730A .1780 -.0430 .2210 954 406 ---- ---- .1685A .1685A .1735 -.0420 .2155 407 ---- ---- .1640A .1640A .1690 -.0415 .2105 408 ---- ---- .1595A .1595A .1645 -.0410 .2055 409 ---- ---- .1560A .1560A .1605 -.0400 .2005 8 410 ---- ---- .1515A .1515A .1560 -.0395 .1955 14 411 ---- ---- .1480A .1480A .1520 -.0390 .1910 30 69 412 ---- ---- .1440A .1440A .1480 -.0385 .1865 1 1 413 ---- ---- .1400A .1400A .1440 -.0375 .1815 14 30 414 ---- ---- .1365A .1365A .1405 -.0365 .1770 415 ---- ---- .1325A .1325A .1365 -.0365 .1730 2 100 416 ---- ---- .1290A .1290A .1330 -.0355 .1685 417 ---- ---- .1255A .1255A .1295 -.0350 .1645 418 ---- ---- .1225A .1225A .1260 -.0340 .1600 9 419 ---- ---- .1190A .1190A .1225 -.0335 .1560 12 420 ---- ---- .1160A .1160A .1190 -.0330 .1520 23 287 421 ---- ---- .1125A .1125A .1160 -.0320 .1480 10 422 ---- ---- .1095A .1095A .1130 -.0315 .1445 423 ---- ---- .1065A .1065A .1095 -.0310 .1405 424 ---- ---- .1035A .1035A .1065 -.0305 .1370 12 425 ---- ---- .1010A .1010A .1035 -.0300 .1335 310 426 ---- ---- .0980A .0980A .1010 -.0290 .1300 12 427 ---- ---- .0950A .0950A .0980 -.0285 .1265 428 ---- ---- .0925A .0925A .0950 -.0280 .1230 1 429 ---- ---- .0900A .0900A .0925 -.0270 .1195 430 ---- ---- .0870A .0870A .0900 -.0265 .1165 6 224 431 ---- ---- .0850A .0850A .0875 -.0260 .1135 432 ---- ---- .0825A .0825A .0850 -.0255 .1105 433 ---- ---- .0800A .0800A .0825 -.0250 .1075 10 434 ---- ---- .0780A .0780A .0800 -.0245 .1045 435 ---- ---- .0755A .0755A .0780 -.0235 .1015 2 1015 436 ---- ---- .0735A .0735A .0755 -.0230 .0985 437 ---- ---- .0715A .0715A .0735 -.0225 .0960 438 ---- ---- .0695A .0695A .0715 -.0220 .0935 439 ---- ---- .0675A .0675A .0690 -.0220 .0910 440 ---- ---- .0655A .0655A .0670 -.0210 .0880 91 441 ---- ---- .0635A .0635A .0655 -.0205 .0860 442 ---- ---- .0615A .0615A .0635 -.0200 .0835 10 443 ---- ---- .0600A .0600A .0615 -.0195 .0810 20 444 ---- ---- .0580A .0580A .0595 -.0190 .0785 10 10 445 ---- ---- .0565A .0565A .0580 -.0185 .0765 43 446 ---- ---- .0550A .0550A .0565 -.0180 .0745 447 ---- ---- .0530A .0530A .0545 -.0175 .0720 448 ---- ---- .0515A .0515A .0530 -.0170 .0700 200 450 ---- ---- .0485A .0485A .0500 -.0160 10 .0660 294 2216 455 ---- ---- .0420A .0420A .0430 -.0140 .0570 6 16 460 .0430 .0430 .0365A .0365A .0370 -.0120 1 .0490 37 465 ---- ---- .0315A .0315A .0320 -.0105 .0425 29 470 ---- ---- .0275A .0275A .0275 -.0090 .0365 89 475 ---- ---- .0235A .0235A .0240 -.0075 10 .0315 1037 1076 480 ---- ---- .0205A .0205A .0205 -.0070 .0275 43 61 485 ---- ---- .0180A .0180A .0180 -.0055 .0235 51 490 .0150 .0150 .0150 .0150 .0155 -.0050 1 .0205 247 495 ---- ---- .0140A .0140A .0135 -.0045 .0180 3 500 ---- ---- .0125A .0125A .0120 -.0035 .0155 1287 1266 505 ---- ---- .0110A .0110A .0105 -.0035 .0140 20 510 ---- ---- .0095A .0095A .0095 -.0025 .0120 125 515 ---- ---- .0085A .0085A .0085 -.0020 .0105 20 520 ---- ---- .0080A .0080A .0075 -.0020 .0095 16 525 ---- ---- .0075A .0075A .0065 -.0020 .0085 125 530 ---- ---- .0070A .0070A .0060 -.0015 .0075 20 535 ---- ---- .0060A .0060A .0055 -.0015 .0070 34 540 ---- ---- .0055A .0055A .0050 -.0010 .0060 2 545 ---- ---- ---- ---- .0045 -.0010 .0055 15 550 ---- ---- .0040A .0040A .0040 -.0010 .0050 53 555 ---- ---- ---- ---- .0040 -.0005 .0045 560 ---- ---- ---- ---- .0035 -.0005 .0040 11 565 ---- ---- ---- ---- .0030 -.0010 .0040 10 570 ---- ---- ---- ---- .0030 -.0005 .0035 575 ---- ---- ---- ---- .0025 -.0005 .0030 580 ---- ---- ---- ---- .0025 -.0005 .0030 600 ---- ---- ---- ---- .0020 UNCH .0020 12 625 ---- ---- ---- ---- .0015 UNCH .0015 650 ---- ---- ---- ---- .0010 UNCH .0010 1 10 675 ---- ---- ---- ---- .0010 UNCH .0010 700 ---- ---- ---- ---- .0010 UNCH .0010 725 ---- ---- ---- ---- .0010 +.0005 .0005 16 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 12 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.7875 -.0760 3.8635 050 ---- ---- ---- ---- 3.5375 -.0760 3.6135 075 ---- ---- ---- ---- 3.2875 -.0760 3.3635 100 ---- ---- ---- ---- 3.0375 -.0760 3.1135 125 ---- ---- ---- ---- 2.7875 -.0760 2.8635 150 ---- ---- ---- ---- 2.5375 -.0760 2.6135 175 ---- ---- ---- ---- 2.2875 -.0760 2.3635 200 ---- ---- ---- ---- 2.0375 -.0760 2.1135 220 ---- ---- ---- ---- 1.8375 -.0760 1.9135 225 ---- ---- ---- ---- 1.7875 -.0760 1.8635 230 ---- ---- ---- ---- 1.7375 -.0760 1.8135 235 ---- ---- ---- ---- 1.6875 -.0760 1.7635 240 ---- ---- ---- ---- 1.6375 -.0760 1.7135 245 ---- ---- ---- ---- 1.5875 -.0760 1.6635 250 ---- ---- ---- ---- 1.5375 -.0760 1.6135 255 ---- ---- ---- ---- 1.4875 -.0760 1.5635 260 ---- ---- ---- ---- 1.4375 -.0760 1.5135 1 265 ---- ---- ---- ---- 1.3875 -.0760 1.4635 270 ---- ---- ---- ---- 1.3375 -.0760 1.4135 275 ---- ---- ---- ---- 1.2875 -.0760 1.3635 280 ---- ---- ---- ---- 1.2380 -.0755 1.3135 285 ---- ---- ---- ---- 1.1885 -.0750 1.2635 290 ---- ---- ---- ---- 1.1390 -.0750 1.2140 295 ---- ---- ---- ---- 1.0900 -.0745 1.1645 300 ---- ---- 1.0345A 1.0345A 1.0410 -.0745 1.1155 305 ---- ---- ---- ---- .9930 -.0735 1.0665 310 ---- ---- .9380A .9380A .9450 -.0735 1.0185 1 315 ---- ---- ---- ---- .8975 -.0730 .9705 320 ---- ---- .8435A .8435A .8510 -.0720 .9230 1 325 ---- ---- ---- ---- .8045 -.0720 .8765 330 ---- ---- .7520A .7520A .7590 -.0710 .8300 335 ---- ---- ---- ---- .7145 -.0700 .7845 340 ---- ---- .6640A .6640A .6705 -.0690 .7395 345 ---- ---- ---- ---- .6275 -.0680 .6955 350 ---- ---- .5795A .5795A .5860 -.0665 .6525 355 ---- ---- .5385A .5385A .5450 -.0655 .6105 9 360 ---- ---- .4995A .4995A .5055 -.0640 .5695 1 365 ---- ---- .4620A .4620A .4675 -.0620 .5295 1 370 ---- ---- .4255A .4255A .4310 -.0600 .4910 10 375 ---- ---- .3905A .3905A .3965 -.0575 .4540 380 ---- ---- .3580A .3580A .3635 -.0550 .4185 2 385 ---- ---- .3265A .3265A .3320 -.0530 .3850 24 390 ---- ---- .2975A .2975A .3025 -.0505 .3530 15 395 ---- ---- .2705A .2705A .2750 -.0480 .3230 400 ---- ---- .2450A .2450A .2495 -.0450 .2945 48 405 ---- ---- .2215A .2215A .2255 -.0425 .2680 119 410 ---- ---- .1995A .1995A .2035 -.0395 .2430 170 415 ---- ---- .1800A .1800A .1835 -.0370 .2205 1290 420 ---- ---- .1615A .1615A .1650 -.0340 .1990 15 425 ---- ---- .1450A .1450A .1480 -.0315 .1795 2505 430 ---- ---- .1300A .1300A .1325 -.0290 1 .1615 25 435 ---- ---- .1165A .1165A .1185 -.0265 .1450 250 440 ---- ---- .1040A .1040A .1060 -.0240 1 .1300 423 445 ---- ---- .0930A .0930A .0945 -.0225 .1170 132 450 ---- ---- .0830A .0830A .0845 -.0200 .1045 1271 455 ---- ---- .0740A .0740A .0755 -.0180 .0935 10 460 ---- ---- .0660A .0660A .0670 -.0170 .0840 465 ---- ---- .0590A .0590A .0600 -.0150 .0750 185 470 ---- ---- .0525A .0525A .0535 -.0135 .0670 10 475 ---- ---- .0470A .0470A .0475 -.0125 .0600 50 3425 480 ---- ---- .0420A .0420A .0425 -.0110 .0535 933 485 ---- ---- .0375A .0375A .0375 -.0100 .0475 1280 490 ---- ---- .0335A .0335A .0335 -.0090 .0425 10 377 495 ---- ---- .0300A .0300A .0300 -.0080 .0380 17 500 ---- ---- .0265A .0265A .0270 -.0070 .0340 836 505 ---- ---- .0240A .0240A .0240 -.0065 .0305 510 ---- ---- .0215A .0215A .0215 -.0055 .0270 2 515 ---- ---- .0195A .0195A .0190 -.0055 .0245 185 520 ---- ---- .0175A .0175A .0170 -.0050 .0220 1 63 525 ---- ---- .0160A .0160A .0155 -.0040 .0195 50 820 530 ---- ---- .0145A .0145A .0140 -.0035 .0175 10 535 ---- ---- .0130A .0130A .0125 -.0035 .0160 342 540 ---- ---- .0120A .0120A .0115 -.0030 .0145 215 545 ---- ---- .0110A .0110A .0105 -.0025 .0130 550 ---- ---- .0105A .0105A .0095 -.0025 .0120 1494 555 ---- ---- .0095A .0095A .0090 -.0020 .0110 20 560 ---- ---- .0090A .0090A .0080 -.0020 .0100 565 ---- ---- .0080A .0080A .0075 -.0015 .0090 570 ---- ---- .0075A .0075A .0070 -.0015 .0085 11 575 ---- ---- .0070A .0070A .0065 -.0010 .0075 580 ---- ---- .0065A .0065A .0060 -.0010 .0070 600 ---- ---- ---- ---- .0045 -.0005 .0050 7 625 ---- ---- ---- ---- .0035 -.0005 .0040 8 650 ---- ---- ---- ---- .0025 -.0005 .0030 1 675 ---- ---- ---- ---- .0025 UNCH .0025 700 ---- ---- ---- ---- .0020 UNCH .0020 725 ---- ---- ---- ---- .0020 +.0005 .0015 750 ---- ---- ---- ---- .0015 UNCH .0015 5 775 ---- ---- ---- ---- .0015 UNCH .0015 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0015 UNCH .0015 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.7875 -.0760 3.8635 050 ---- ---- ---- ---- 3.5375 -.0760 3.6135 075 ---- ---- ---- ---- 3.2875 -.0760 3.3635 100 ---- ---- ---- ---- 3.0375 -.0760 3.1135 125 ---- ---- ---- ---- 2.7875 -.0760 2.8635 150 ---- ---- ---- ---- 2.5375 -.0760 2.6135 175 ---- ---- ---- ---- 2.2875 -.0760 2.3635 200 ---- ---- ---- ---- 2.0375 -.0760 2.1135 220 ---- ---- ---- ---- 1.8375 -.0760 1.9135 225 ---- ---- ---- ---- 1.7875 -.0760 1.8635 230 ---- ---- ---- ---- 1.7375 -.0760 1.8135 235 ---- ---- ---- ---- 1.6875 -.0760 1.7635 240 ---- ---- ---- ---- 1.6375 -.0760 1.7135 245 ---- ---- ---- ---- 1.5875 -.0760 1.6635 250 ---- ---- ---- ---- 1.5375 -.0760 1.6135 255 ---- ---- ---- ---- 1.4875 -.0760 1.5635 260 ---- ---- ---- ---- 1.4375 -.0760 1.5135 265 ---- ---- ---- ---- 1.3875 -.0760 1.4635 270 ---- ---- ---- ---- 1.3380 -.0755 1.4135 275 ---- ---- ---- ---- 1.2885 -.0755 1.3640 280 ---- ---- ---- ---- 1.2395 -.0750 1.3145 285 ---- ---- ---- ---- 1.1905 -.0745 1.2650 290 ---- ---- 1.1360A 1.1360A 1.1420 -.0740 1.2160 1 295 ---- ---- ---- ---- 1.0940 -.0735 1.1675 300 ---- ---- 1.0400A 1.0400A 1.0460 -.0735 1.1195 1 305 ---- ---- ---- ---- .9990 -.0730 1.0720 310 ---- ---- .9465A .9465A .9525 -.0720 1.0245 315 ---- ---- ---- ---- .9065 -.0715 .9780 320 ---- ---- .8555A .8555A .8615 -.0705 .9320 325 ---- ---- ---- ---- .8170 -.0700 .8870 330 ---- ---- .7675A .7675A .7735 -.0690 .8425 335 ---- ---- ---- ---- .7305 -.0680 .7985 340 ---- ---- .6835A .6835A .6885 -.0670 .7555 1 2 345 ---- ---- ---- ---- .6480 -.0655 .7135 350 ---- ---- .6030A .6030A .6080 -.0645 .6725 1 31 355 ---- ---- ---- ---- .5695 -.0630 .6325 360 ---- ---- .5270A .5270A .5320 -.0615 .5935 5 365 ---- ---- .4910A .4910A .4960 -.0595 .5555 370 ---- ---- .4565A .4565A .4610 -.0580 .5190 375 ---- ---- .4230A .4230A .4280 -.0555 .4835 380 ---- ---- .3920A .3920A .3965 -.0535 .4500 26 385 ---- ---- .3620A .3620A .3665 -.0510 .4175 3 390 ---- ---- .3340A .3340A .3380 -.0490 .3870 11 395 ---- ---- .3075A .3075A .3110 -.0465 .3575 400 ---- ---- .2820A .2820A .2860 -.0440 .3300 5 805 405 ---- ---- .2590A .2590A .2625 -.0420 .3045 661 410 ---- ---- .2370A .2370A .2405 -.0395 .2800 415 .2285 .2285 .2170A .2170A .2200 -.0375 5 .2575 420 ---- ---- .1980A .1980A .2010 -.0355 .2365 1205 425 ---- ---- .1810A .1810A .1835 -.0330 .2165 1287 982 430 .1680 .1680 .1650A .1650A .1675 -.0310 1 .1985 150 435 ---- ---- .1505A .1505A .1525 -.0290 .1815 12 440 ---- ---- .1370A .1370A .1390 -.0270 .1660 72 445 ---- ---- .1250A .1250A .1265 -.0250 .1515 5 450 ---- ---- .1140A .1140A .1150 -.0230 .1380 76 455 .1100 .1185B .1035A .1185B .1050 -.0210 1 .1260 8 460 ---- ---- .0945A .0945A .0955 -.0195 .1150 465 ---- ---- .0860A .0860A .0870 -.0180 .1050 212 470 ---- ---- .0785A .0785A .0790 -.0165 .0955 3 475 ---- ---- .0715A .0715A .0720 -.0150 .0870 5 990 480 ---- ---- .0655A .0655A .0655 -.0140 .0795 10 485 ---- ---- .0595A .0595A .0595 -.0130 .0725 490 ---- ---- .0545A .0545A .0545 -.0115 .0660 46 495 ---- ---- .0495A .0495A .0495 -.0105 .0600 10 500 .0450 .0450 .0450 .0450 .0450 -.0095 1 .0545 1288 791 505 ---- ---- .0415A .0415A .0410 -.0090 .0500 510 ---- ---- .0380A .0380A .0375 -.0080 .0455 515 ---- ---- .0345A .0345A .0340 -.0075 .0415 520 ---- ---- .0320A .0320A .0310 -.0065 .0375 53 525 ---- ---- .0290A .0290A .0285 -.0060 .0345 530 ---- ---- .0270A .0270A .0260 -.0055 .0315 10 535 ---- ---- .0245A .0245A .0240 -.0045 .0285 65 540 ---- ---- .0225A .0225A .0220 -.0040 .0260 4 545 ---- ---- .0210A .0210A .0200 -.0040 .0240 8 550 ---- ---- .0195A .0195A .0185 -.0035 .0220 15 555 ---- ---- .0180A .0180A .0170 -.0030 .0200 6 560 ---- ---- .0170A .0170A .0160 -.0025 .0185 10 565 ---- ---- .0160A .0160A .0145 -.0025 .0170 570 ---- ---- .0150A .0150A .0135 -.0025 .0160 50 575 ---- ---- .0140A .0140A .0125 -.0020 .0145 580 ---- ---- .0130A .0130A .0120 -.0015 .0135 600 ---- ---- .0100A .0100A .0090 -.0015 .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 ---- ---- ---- ---- .0035 UNCH .0035 775 ---- ---- ---- ---- .0030 UNCH .0030 800 ---- ---- ---- ---- .0030 UNCH .0030 20 825 ---- ---- ---- ---- .0025 -.0005 .0030 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.7910 -.0740 3.8650 050 ---- ---- ---- ---- 3.5410 -.0740 3.6150 075 ---- ---- ---- ---- 3.2910 -.0740 3.3650 100 ---- ---- ---- ---- 3.0410 -.0740 3.1150 125 ---- ---- ---- ---- 2.7910 -.0740 2.8650 150 ---- ---- ---- ---- 2.5410 -.0740 2.6150 175 ---- ---- ---- ---- 2.2910 -.0740 2.3650 200 ---- ---- ---- ---- 2.0410 -.0740 2.1150 220 ---- ---- ---- ---- 1.8410 -.0740 1.9150 225 ---- ---- ---- ---- 1.7910 -.0740 1.8650 230 ---- ---- ---- ---- 1.7410 -.0740 1.8150 235 ---- ---- ---- ---- 1.6910 -.0740 1.7650 240 ---- ---- ---- ---- 1.6410 -.0740 1.7150 245 ---- ---- ---- ---- 1.5910 -.0740 1.6650 250 ---- ---- ---- ---- 1.5410 -.0740 1.6150 255 ---- ---- ---- ---- 1.4910 -.0740 1.5650 260 ---- ---- ---- ---- 1.4410 -.0740 1.5150 7 265 ---- ---- ---- ---- 1.3915 -.0735 1.4650 270 ---- ---- ---- ---- 1.3420 -.0735 1.4155 1 275 ---- ---- ---- ---- 1.2935 -.0730 1.3665 280 ---- ---- 1.2395A 1.2395A 1.2445 -.0730 1.3175 285 ---- ---- ---- ---- 1.1965 -.0720 1.2685 290 ---- ---- 1.1435A 1.1435A 1.1490 -.0715 1.2205 295 ---- ---- ---- ---- 1.1015 -.0710 1.1725 300 ---- ---- 1.0500A 1.0500A 1.0550 -.0705 1.1255 305 ---- ---- ---- ---- 1.0090 -.0695 1.0785 310 ---- ---- .9590A .9590A .9635 -.0690 1.0325 315 ---- ---- ---- ---- .9190 -.0680 .9870 320 ---- ---- .8705A .8705A .8750 -.0675 .9425 325 ---- ---- ---- ---- .8320 -.0670 .8990 330 ---- ---- .7855A .7855A .7900 -.0660 .8560 335 ---- ---- ---- ---- .7490 -.0645 .8135 340 ---- ---- .7040A .7040A .7085 -.0640 .7725 345 ---- ---- ---- ---- .6695 -.0625 .7320 350 ---- ---- .6265A .6265A .6310 -.0615 .6925 10 355 ---- ---- ---- ---- .5935 -.0605 .6540 360 ---- ---- .5535A .5535A .5575 -.0590 .6165 365 ---- ---- .5185A .5185A .5230 -.0570 .5800 370 ---- ---- .4855A .4855A .4890 -.0555 .5445 375 ---- ---- .4535A .4535A .4570 -.0535 .5105 380 ---- ---- .4230A .4230A .4260 -.0520 .4780 385 ---- ---- .3940A .3940A .3970 -.0495 .4465 390 ---- ---- .3665A .3665A .3695 -.0470 .4165 395 ---- ---- .3405A .3405A .3430 -.0455 .3885 400 ---- ---- .3160A .3160A .3185 -.0430 .3615 6 405 ---- ---- .2930A .2930A .2950 -.0410 .3360 9 410 ---- ---- .2710A .2710A .2735 -.0385 .3120 20 415 ---- ---- .2510A .2510A .2530 -.0365 .2895 10 420 ---- ---- .2320A .2320A .2340 -.0345 .2685 425 ---- ---- .2145A .2145A .2160 -.0325 .2485 4 430 ---- ---- .1980A .1980A .1990 -.0310 .2300 3 435 ---- ---- .1830A .1830A .1835 -.0290 .2125 440 ---- ---- .1685A .1685A .1690 -.0275 .1965 445 ---- ---- .1555A .1555A .1555 -.0260 .1815 450 ---- ---- .1435A .1435A .1435 -.0240 .1675 75 455 ---- ---- .1325A .1325A .1320 -.0225 .1545 460 ---- ---- .1220A .1220A .1215 -.0210 .1425 465 ---- ---- .1125A .1125A .1120 -.0195 .1315 470 ---- ---- .1040A .1040A .1030 -.0180 .1210 1 475 ---- ---- .0960A .0960A .0950 -.0170 .1120 480 ---- ---- .0885A .0885A .0875 -.0155 .1030 485 ---- ---- .0815A .0815A .0805 -.0145 .0950 490 ---- ---- .0755A .0755A .0745 -.0130 .0875 495 ---- ---- .0695A .0695A .0685 -.0125 .0810 500 ---- ---- .0645A .0645A .0630 -.0115 .0745 6 505 ---- ---- .0595A .0595A .0585 -.0100 .0685 510 ---- ---- .0550A .0550A .0540 -.0095 .0635 515 ---- ---- .0510A .0510A .0495 -.0090 .0585 1 520 ---- ---- .0470A .0470A .0455 -.0085 .0540 525 ---- ---- .0435A .0435A .0420 -.0075 .0495 530 ---- ---- .0405A .0405A .0390 -.0070 .0460 535 ---- ---- .0375A .0375A .0360 -.0065 .0425 540 ---- ---- .0350A .0350A .0330 -.0060 .0390 545 ---- ---- .0325A .0325A .0310 -.0055 .0365 550 ---- ---- .0300A .0300A .0285 -.0050 .0335 555 ---- ---- .0280A .0280A .0265 -.0045 .0310 560 ---- ---- .0260A .0260A .0245 -.0045 .0290 565 ---- ---- .0245A .0245A .0230 -.0040 .0270 570 ---- ---- .0230A .0230A .0215 -.0035 .0250 575 ---- ---- .0215A .0215A .0200 -.0035 .0235 580 ---- ---- .0205A .0205A .0185 -.0035 .0220 600 ---- ---- .0165A .0165A .0145 -.0025 .0170 625 ---- ---- ---- ---- .0110 -.0015 .0125 650 ---- ---- ---- ---- .0085 -.0015 .0100 675 ---- ---- ---- ---- .0070 -.0010 .0080 700 ---- ---- ---- ---- .0060 -.0010 .0070 725 ---- ---- ---- ---- .0055 -.0005 .0060 750 ---- ---- ---- ---- .0045 -.0005 .0050 775 ---- ---- ---- ---- .0040 -.0005 .0045 800 ---- ---- ---- ---- .0035 UNCH .0035 825 ---- ---- ---- ---- .0030 UNCH .0030 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.7910 -.0740 3.8650 050 ---- ---- ---- ---- 3.5410 -.0740 3.6150 075 ---- ---- ---- ---- 3.2910 -.0740 3.3650 100 ---- ---- ---- ---- 3.0410 -.0740 3.1150 125 ---- ---- ---- ---- 2.7910 -.0740 2.8650 150 ---- ---- ---- ---- 2.5410 -.0740 2.6150 175 ---- ---- ---- ---- 2.2910 -.0740 2.3650 200 ---- ---- ---- ---- 2.0410 -.0740 2.1150 220 ---- ---- ---- ---- 1.8410 -.0740 1.9150 225 ---- ---- ---- ---- 1.7910 -.0740 1.8650 230 ---- ---- ---- ---- 1.7410 -.0740 1.8150 235 ---- ---- ---- ---- 1.6910 -.0740 1.7650 240 ---- ---- ---- ---- 1.6410 -.0740 1.7150 245 ---- ---- ---- ---- 1.5910 -.0740 1.6650 250 ---- ---- ---- ---- 1.5410 -.0740 1.6150 255 ---- ---- ---- ---- 1.4915 -.0735 1.5650 260 ---- ---- ---- ---- 1.4425 -.0730 1.5155 265 ---- ---- ---- ---- 1.3935 -.0725 1.4660 270 ---- ---- 1.3440A 1.3440A 1.3445 -.0725 1.4170 275 ---- ---- ---- ---- 1.2965 -.0720 1.3685 280 ---- ---- 1.2440A 1.2440A 1.2485 -.0715 1.3200 285 ---- ---- ---- ---- 1.2010 -.0715 1.2725 290 ---- ---- 1.1505A 1.1505A 1.1545 -.0705 1.2250 295 ---- ---- ---- ---- 1.1085 -.0695 1.1780 300 ---- ---- 1.0590A 1.0590A 1.0630 -.0690 1.1320 305 ---- ---- ---- ---- 1.0185 -.0680 1.0865 310 ---- ---- .9710A .9710A .9745 -.0675 1.0420 315 ---- ---- ---- ---- .9315 -.0665 .9980 320 ---- ---- .8855A .8855A .8890 -.0660 .9550 325 ---- ---- ---- ---- .8475 -.0650 .9125 330 ---- ---- .8035A .8035A .8070 -.0640 .8710 335 ---- ---- ---- ---- .7670 -.0635 .8305 340 ---- ---- .7250A .7250A .7280 -.0625 .7905 345 ---- ---- ---- ---- .6900 -.0610 .7510 350 ---- ---- .6500A .6500A .6530 -.0600 .7130 355 ---- ---- .6145A .6145A .6170 -.0590 .6760 360 ---- ---- .5800A .5800A .5820 -.0575 .6395 365 ---- ---- .5465A .5465A .5485 -.0560 .6045 370 ---- ---- .5140A .5140A .5160 -.0545 .5705 375 ---- ---- .4830A .4830A .4850 -.0525 .5375 380 ---- ---- .4535A .4535A .4550 -.0510 .5060 385 ---- ---- .4255A .4255A .4265 -.0490 .4755 390 ---- ---- .3985A .3985A .3995 -.0470 .4465 395 ---- ---- .3730A .3730A .3735 -.0450 .4185 400 ---- ---- .3490A .3490A .3490 -.0435 .3925 2 405 ---- ---- .3260A .3260A .3260 -.0410 .3670 410 ---- ---- .3045A .3045A .3045 -.0390 .3435 415 ---- ---- .2840A .2840A .2840 -.0370 .3210 420 ---- ---- .2650A .2650A .2645 -.0355 .3000 425 ---- ---- .2470A .2470A .2465 -.0335 .2800 33 430 ---- ---- .2300A .2300A .2295 -.0315 .2610 1 435 ---- ---- .2145A .2145A .2135 -.0300 .2435 440 ---- ---- .2000A .2000A .1990 -.0280 .2270 445 ---- ---- .1860A .1860A .1850 -.0265 .2115 450 ---- ---- .1735A .1735A .1720 -.0250 .1970 455 ---- ---- .1615A .1615A .1600 -.0235 .1835 460 ---- ---- .1505A .1505A .1490 -.0220 .1710 300 200 465 ---- ---- .1400A .1400A .1385 -.0210 .1595 20 470 ---- ---- .1305A .1305A .1290 -.0195 .1485 475 ---- ---- .1220A .1220A .1200 -.0180 .1380 11 480 ---- ---- .1135A .1135A .1115 -.0170 .1285 485 ---- ---- .1060A .1060A .1040 -.0160 .1200 490 ---- ---- .0985A .0985A .0970 -.0145 .1115 495 .1025 .1025 .0920A .0920A .0900 -.0140 1 .1040 1 500 ---- ---- .0860A .0860A .0840 -.0130 .0970 38 505 ---- ---- .0800A .0800A .0780 -.0120 .0900 1 510 ---- ---- .0750A .0750A .0725 -.0115 .0840 515 ---- ---- .0700A .0700A .0675 -.0110 .0785 55 520 ---- ---- .0655A .0655A .0630 -.0100 .0730 1 525 ---- ---- .0610A .0610A .0590 -.0090 .0680 530 ---- ---- .0570A .0570A .0550 -.0085 .0635 300 535 ---- ---- .0535A .0535A .0510 -.0080 .0590 540 ---- ---- .0500A .0500A .0475 -.0080 .0555 545 ---- ---- .0470A .0470A .0445 -.0070 .0515 10 550 ---- ---- .0440A .0440A .0415 -.0070 .0485 20 555 ---- ---- .0415A .0415A .0390 -.0060 .0450 560 ---- ---- .0390A .0390A .0365 -.0060 .0425 565 ---- ---- .0365A .0365A .0340 -.0055 .0395 570 ---- ---- .0345A .0345A .0320 -.0055 .0375 575 ---- ---- .0325A .0325A .0300 -.0050 .0350 70 580 ---- ---- .0310A .0310A .0285 -.0045 .0330 600 ---- ---- .0250A .0250A .0225 -.0035 .0260 625 ---- ---- ---- ---- .0175 -.0025 .0200 650 ---- ---- ---- ---- .0135 -.0020 .0155 675 ---- ---- ---- ---- .0110 -.0015 .0125 700 ---- ---- ---- ---- .0090 -.0010 .0100 725 ---- ---- ---- ---- .0075 -.0010 .0085 750 ---- ---- ---- ---- .0065 -.0005 .0070 775 ---- ---- ---- ---- .0055 -.0005 .0060 800 ---- ---- ---- ---- .0050 -.0005 .0055 825 ---- ---- ---- ---- .0045 UNCH .0045 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.7900 -.0710 3.8610 050 ---- ---- ---- ---- 3.5400 -.0710 3.6110 075 ---- ---- ---- ---- 3.2900 -.0710 3.3610 100 ---- ---- ---- ---- 3.0400 -.0710 3.1110 125 ---- ---- ---- ---- 2.7900 -.0710 2.8610 150 ---- ---- ---- ---- 2.5400 -.0710 2.6110 175 ---- ---- ---- ---- 2.2900 -.0710 2.3610 200 ---- ---- ---- ---- 2.0400 -.0710 2.1110 220 ---- ---- ---- ---- 1.8400 -.0710 1.9110 225 ---- ---- ---- ---- 1.7900 -.0710 1.8610 230 ---- ---- ---- ---- 1.7400 -.0710 1.8110 235 ---- ---- ---- ---- 1.6900 -.0710 1.7610 240 ---- ---- ---- ---- 1.6400 -.0710 1.7110 245 ---- ---- ---- ---- 1.5900 -.0710 1.6610 250 ---- ---- ---- ---- 1.5400 -.0710 1.6110 255 ---- ---- ---- ---- 1.4905 -.0705 1.5610 260 ---- ---- ---- ---- 1.4415 -.0700 1.5115 265 ---- ---- ---- ---- 1.3930 -.0695 1.4625 270 ---- ---- 1.3435A 1.3435A 1.3455 -.0690 1.4145 275 ---- ---- ---- ---- 1.2980 -.0685 1.3665 280 ---- ---- 1.2490A 1.2490A 1.2515 -.0675 1.3190 285 ---- ---- ---- ---- 1.2050 -.0675 1.2725 290 ---- ---- 1.1575A 1.1575A 1.1595 -.0670 1.2265 295 ---- ---- ---- ---- 1.1150 -.0660 1.1810 300 ---- ---- 1.0685A 1.0685A 1.0705 -.0655 1.1360 305 ---- ---- ---- ---- 1.0270 -.0650 1.0920 310 ---- ---- .9825A .9825A .9840 -.0640 1.0480 315 ---- ---- ---- ---- .9420 -.0635 1.0055 320 ---- ---- .8995A .8995A .9005 -.0630 .9635 325 ---- ---- ---- ---- .8600 -.0620 .9220 330 ---- ---- .8200A .8200A .8205 -.0610 .8815 335 ---- ---- ---- ---- .7820 -.0595 .8415 340 ---- ---- .7435A .7435A .7440 -.0585 .8025 345 ---- ---- ---- ---- .7070 -.0580 .7650 350 ---- ---- .6710A .6710A .6710 -.0570 .7280 355 ---- ---- .6365A .6365A .6365 -.0555 .6920 360 ---- ---- .6025A .6025A .6025 -.0540 .6565 365 ---- ---- .5700A .5700A .5700 -.0530 .6230 370 ---- ---- .5385A .5385A .5385 -.0515 .5900 375 ---- ---- .5085A .5085A .5085 -.0495 .5580 380 ---- ---- .4795A .4795A .4795 -.0480 .5275 385 ---- ---- .4520A .4520A .4515 -.0465 .4980 390 ---- ---- .4255A .4255A .4250 -.0445 .4695 395 ---- ---- .4000A .4000A .3995 -.0430 .4425 400 ---- ---- .3760A .3760A .3750 -.0415 .4165 2 405 ---- ---- .3535A .3535A .3520 -.0400 .3920 410 ---- ---- .3320A .3320A .3305 -.0380 .3685 415 ---- ---- .3115A .3115A .3095 -.0365 .3460 420 ---- ---- .2920A .2920A .2900 -.0345 .3245 425 ---- ---- .2740A .2740A .2715 -.0330 .3045 430 ---- ---- .2570A .2570A .2545 -.0310 .2855 435 ---- ---- .2410A .2410A .2380 -.0295 .2675 440 ---- ---- .2260A .2260A .2230 -.0280 .2510 445 ---- ---- .2120A .2120A .2085 -.0265 .2350 450 ---- ---- .1985A .1985A .1950 -.0250 .2200 1 455 ---- ---- .1865A .1865A .1825 -.0240 .2065 460 ---- ---- .1750A .1750A .1710 -.0225 .1935 465 ---- ---- .1640A .1640A .1600 -.0210 .1810 470 ---- ---- .1540A .1540A .1500 -.0195 .1695 300 475 ---- ---- .1445A .1445A .1405 -.0185 .1590 480 ---- ---- .1355A .1355A .1315 -.0175 .1490 485 ---- ---- .1270A .1270A .1230 -.0170 .1400 490 .1210 .1210 .1195A .1195A .1155 -.0155 1 .1310 1 495 ---- ---- .1120A .1120A .1085 -.0145 .1230 500 ---- ---- .1055A .1055A .1015 -.0140 .1155 1 505 ---- ---- .0990A .0990A .0955 -.0130 .1085 510 ---- ---- .0930A .0930A .0895 -.0120 .1015 515 ---- ---- .0875A .0875A .0840 -.0115 .0955 520 ---- ---- .0825A .0825A .0790 -.0110 .0900 525 ---- ---- .0775A .0775A .0740 -.0105 .0845 530 ---- ---- .0730A .0730A .0700 -.0095 .0795 535 ---- ---- .0690A .0690A .0655 -.0090 .0745 540 ---- ---- .0650A .0650A .0615 -.0085 .0700 545 ---- ---- .0610A .0610A .0580 -.0080 .0660 550 ---- ---- .0580A .0580A .0545 -.0075 .0620 555 ---- ---- .0545A .0545A .0515 -.0070 .0585 560 ---- ---- .0515A .0515A .0485 -.0065 .0550 565 ---- ---- .0490A .0490A .0455 -.0065 .0520 570 ---- ---- .0460A .0460A .0430 -.0060 .0490 575 ---- ---- .0440A .0440A .0405 -.0055 .0460 580 ---- ---- .0415A .0415A .0385 -.0050 .0435 600 ---- ---- .0340A .0340A .0305 -.0040 .0345 625 ---- ---- ---- ---- .0230 -.0035 .0265 650 ---- ---- ---- ---- .0180 -.0020 .0200 675 ---- ---- ---- ---- .0140 -.0020 .0160 700 ---- ---- ---- ---- .0110 -.0015 .0125 725 ---- ---- ---- ---- .0090 -.0010 .0100 750 ---- ---- ---- ---- .0070 -.0010 .0080 775 ---- ---- ---- ---- .0060 -.0005 .0065 800 ---- ---- ---- ---- .0050 -.0005 .0055 825 ---- ---- ---- ---- .0040 -.0005 .0045 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.7900 -.0710 3.8610 050 ---- ---- ---- ---- 3.5400 -.0710 3.6110 075 ---- ---- ---- ---- 3.2900 -.0710 3.3610 100 ---- ---- ---- ---- 3.0400 -.0710 3.1110 125 ---- ---- ---- ---- 2.7900 -.0710 2.8610 150 ---- ---- ---- ---- 2.5400 -.0710 2.6110 175 ---- ---- ---- ---- 2.2900 -.0710 2.3610 200 ---- ---- ---- ---- 2.0400 -.0710 2.1110 220 ---- ---- ---- ---- 1.8400 -.0710 1.9110 225 ---- ---- ---- ---- 1.7900 -.0710 1.8610 230 ---- ---- ---- ---- 1.7400 -.0710 1.8110 235 ---- ---- ---- ---- 1.6900 -.0710 1.7610 240 ---- ---- ---- ---- 1.6400 -.0710 1.7110 245 ---- ---- ---- ---- 1.5900 -.0710 1.6610 250 ---- ---- ---- ---- 1.5405 -.0705 1.6110 255 ---- ---- ---- ---- 1.4920 -.0695 1.5615 260 ---- ---- 1.4430A 1.4430A 1.4435 -.0695 1.5130 265 ---- ---- ---- ---- 1.3960 -.0685 1.4645 270 ---- ---- 1.3480A 1.3480A 1.3490 -.0680 1.4170 275 ---- ---- ---- ---- 1.3025 -.0675 1.3700 280 ---- ---- 1.2555A 1.2555A 1.2565 -.0670 1.3235 285 ---- ---- ---- ---- 1.2115 -.0660 1.2775 290 ---- ---- 1.1660A 1.1660A 1.1665 -.0660 1.2325 295 ---- ---- ---- ---- 1.1225 -.0655 1.1880 300 ---- ---- 1.0790A 1.0790A 1.0795 -.0645 1.1440 305 ---- ---- ---- ---- 1.0370 -.0635 1.1005 310 ---- ---- .9950A .9950A .9950 -.0630 1.0580 315 ---- ---- ---- ---- .9540 -.0620 1.0160 320 ---- ---- .9140A .9140A .9135 -.0615 .9750 325 ---- ---- ---- ---- .8740 -.0605 .9345 330 ---- ---- .8360A .8360A .8350 -.0600 .8950 335 ---- ---- ---- ---- .7975 -.0585 .8560 340 ---- ---- .7615A .7615A .7605 -.0580 .8185 345 ---- ---- ---- ---- .7245 -.0570 .7815 350 ---- ---- .6910A .6910A .6895 -.0555 .7450 355 ---- ---- .6570A .6570A .6555 -.0545 .7100 360 ---- ---- .6240A .6240A .6225 -.0535 .6760 365 ---- ---- .5925A .5925A .5910 -.0520 .6430 370 ---- ---- .5620A .5620A .5600 -.0505 .6105 375 ---- ---- .5325A .5325A .5305 -.0490 .5795 380 ---- ---- .5040A .5040A .5020 -.0475 .5495 385 ---- ---- .4770A .4770A .4745 -.0465 .5210 390 ---- ---- .4510A .4510A .4485 -.0445 .4930 395 ---- ---- .4260A .4260A .4235 -.0430 .4665 400 ---- ---- .4025A .4025A .3995 -.0415 .4410 2 405 ---- ---- .3795A .3795A .3770 -.0395 .4165 410 ---- ---- .3580A .3580A .3550 -.0380 .3930 415 ---- ---- .3380A .3380A .3345 -.0365 .3710 40 420 ---- ---- .3185A .3185A .3150 -.0350 .3500 425 ---- ---- .3000A .3000A .2965 -.0335 .3300 430 ---- ---- .2830A .2830A .2790 -.0320 .3110 435 ---- ---- .2665A .2665A .2625 -.0300 .2925 440 ---- ---- .2510A .2510A .2470 -.0285 .2755 445 ---- ---- .2365A .2365A .2325 -.0270 .2595 450 ---- ---- .2230A .2230A .2185 -.0260 .2445 455 ---- ---- .2100A .2100A .2055 -.0245 .2300 460 ---- ---- .1980A .1980A .1935 -.0230 .2165 465 ---- ---- .1865A .1865A .1820 -.0220 .2040 470 ---- ---- .1760A .1760A .1710 -.0210 .1920 475 ---- ---- .1660A .1660A .1610 -.0200 .1810 480 ---- ---- .1565A .1565A .1515 -.0190 .1705 485 .1375 .1375 .1375 .1375 .1425 -.0180 1 .1605 490 .1370 .1370 .1370 .1370 .1345 -.0170 1 .1515 495 ---- ---- .1315A .1315A .1265 -.0160 .1425 500 ---- ---- .1245A .1245A .1195 -.0150 .1345 2 505 ---- ---- .1175A .1175A .1125 -.0145 .1270 510 ---- ---- .1110A .1110A .1060 -.0135 .1195 515 ---- ---- .1050A .1050A .1000 -.0130 .1130 520 ---- ---- .0995A .0995A .0945 -.0120 .1065 525 ---- ---- .0940A .0940A .0890 -.0115 .1005 530 ---- ---- .0890A .0890A .0845 -.0105 .0950 25 535 ---- ---- .0845A .0845A .0795 -.0105 .0900 540 ---- ---- .0800A .0800A .0750 -.0100 .0850 545 ---- ---- .0755A .0755A .0710 -.0090 .0800 550 ---- ---- .0720A .0720A .0670 -.0090 .0760 555 ---- ---- .0680A .0680A .0635 -.0085 .0720 560 ---- ---- .0650A .0650A .0600 -.0080 .0680 565 ---- ---- .0615A .0615A .0570 -.0075 .0645 570 ---- ---- .0585A .0585A .0540 -.0070 .0610 575 ---- ---- .0555A .0555A .0510 -.0065 .0575 580 ---- ---- .0530A .0530A .0485 -.0060 .0545 600 ---- ---- .0440A .0440A .0395 -.0050 .0445 625 ---- ---- ---- ---- .0305 -.0040 .0345 650 ---- ---- ---- ---- .0240 -.0030 .0270 675 ---- ---- ---- ---- .0190 -.0025 .0215 700 ---- ---- ---- ---- .0155 -.0015 .0170 1 725 ---- ---- ---- ---- .0125 -.0015 .0140 750 ---- ---- ---- ---- .0100 -.0015 .0115 775 ---- ---- ---- ---- .0085 -.0010 .0095 800 ---- ---- ---- ---- .0070 -.0010 .0080 825 ---- ---- ---- ---- .0060 -.0005 .0065 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.7900 -.0710 3.8610 050 ---- ---- ---- ---- 3.5400 -.0710 3.6110 075 ---- ---- ---- ---- 3.2900 -.0710 3.3610 100 ---- ---- ---- ---- 3.0400 -.0710 3.1110 125 ---- ---- ---- ---- 2.7900 -.0710 2.8610 150 ---- ---- ---- ---- 2.5400 -.0710 2.6110 175 ---- ---- ---- ---- 2.2900 -.0710 2.3610 200 ---- ---- ---- ---- 2.0400 -.0710 2.1110 220 ---- ---- ---- ---- 1.8400 -.0710 1.9110 225 ---- ---- ---- ---- 1.7900 -.0710 1.8610 230 ---- ---- ---- ---- 1.7400 -.0710 1.8110 235 ---- ---- ---- ---- 1.6900 -.0710 1.7610 240 ---- ---- ---- ---- 1.6405 -.0705 1.7110 245 ---- ---- ---- ---- 1.5915 -.0700 1.6615 250 ---- ---- 1.5430A 1.5430A 1.5430 -.0695 1.6125 255 ---- ---- ---- ---- 1.4950 -.0695 1.5645 260 ---- ---- 1.4480A 1.4480A 1.4480 -.0685 1.5165 265 ---- ---- ---- ---- 1.4010 -.0685 1.4695 270 ---- ---- 1.3550A 1.3550A 1.3550 -.0680 1.4230 275 ---- ---- ---- ---- 1.3095 -.0670 1.3765 280 ---- ---- 1.2650A 1.2650A 1.2645 -.0670 1.3315 285 ---- ---- ---- ---- 1.2200 -.0665 1.2865 290 ---- ---- 1.1775A 1.1775A 1.1765 -.0655 1.2420 295 ---- ---- ---- ---- 1.1335 -.0650 1.1985 300 ---- ---- 1.0930A 1.0930A 1.0910 -.0645 1.1555 305 ---- ---- ---- ---- 1.0495 -.0635 1.1130 310 ---- ---- 1.0110A 1.0110A 1.0085 -.0625 1.0710 315 ---- ---- ---- ---- .9685 -.0615 1.0300 320 ---- ---- .9320A .9320A .9290 -.0610 .9900 325 ---- ---- ---- ---- .8905 -.0600 .9505 330 ---- ---- .8560A .8560A .8525 -.0590 .9115 335 ---- ---- ---- ---- .8155 -.0585 .8740 340 ---- ---- .7835A .7835A .7795 -.0570 .8365 345 ---- ---- .7480A .7480A .7445 -.0560 .8005 350 ---- ---- .7140A .7140A .7100 -.0550 .7650 5 355 ---- ---- .6805A .6805A .6770 -.0535 .7305 360 ---- ---- .6485A .6485A .6445 -.0525 .6970 365 ---- ---- .6170A .6170A .6135 -.0510 .6645 370 ---- ---- .5870A .5870A .5830 -.0500 .6330 375 ---- ---- .5580A .5580A .5540 -.0485 .6025 380 ---- ---- .5300A .5300A .5260 -.0470 .5730 385 ---- ---- .5030A .5030A .4990 -.0455 .5445 390 ---- ---- .4775A .4775A .4730 -.0440 .5170 395 ---- ---- .4525A .4525A .4480 -.0430 .4910 400 ---- ---- .4290A .4290A .4240 -.0415 .4655 2 405 ---- ---- .4065A .4065A .4015 -.0395 .4410 410 ---- ---- .3850A .3850A .3795 -.0385 .4180 415 ---- ---- .3645A .3645A .3590 -.0370 .3960 420 ---- ---- .3450A .3450A .3395 -.0350 .3745 4 425 ---- ---- .3265A .3265A .3205 -.0340 .3545 170 430 ---- ---- .3095A .3095A .3030 -.0325 .3355 435 ---- ---- .2925A .2925A .2865 -.0305 .3170 210 440 ---- ---- .2770A .2770A .2705 -.0295 .3000 445 ---- ---- .2620A .2620A .2555 -.0280 .2835 450 ---- ---- .2480A .2480A .2415 -.0265 .2680 300 455 ---- ---- .2350A .2350A .2280 -.0255 .2535 460 ---- ---- .2225A .2225A .2155 -.0245 .2400 465 ---- ---- .2105A .2105A .2035 -.0235 .2270 1 470 ---- ---- .1995A .1995A .1925 -.0220 .2145 4 475 ---- ---- .1890A .1890A .1820 -.0210 .2030 170 480 ---- ---- .1790A .1790A .1725 -.0195 .1920 485 ---- ---- .1700A .1700A .1630 -.0190 .1820 490 ---- ---- .1610A .1610A .1545 -.0175 .1720 495 ---- ---- .1530A .1530A .1465 -.0165 .1630 500 ---- ---- .1450A .1450A .1385 -.0160 .1545 100 254 505 ---- ---- .1380A .1380A .1315 -.0150 .1465 510 ---- ---- .1310A .1310A .1245 -.0145 .1390 515 ---- ---- .1245A .1245A .1180 -.0135 .1315 520 ---- ---- .1185A .1185A .1120 -.0130 .1250 525 ---- ---- .1125A .1125A .1065 -.0120 .1185 530 ---- ---- .1075A .1075A .1010 -.0115 .1125 6 535 ---- ---- .1020A .1020A .0960 -.0110 .1070 540 ---- ---- .0975A .0975A .0910 -.0105 .1015 545 ---- ---- .0925A .0925A .0865 -.0100 .0965 550 ---- ---- .0885A .0885A .0825 -.0090 .0915 6 555 ---- ---- .0845A .0845A .0785 -.0085 .0870 560 ---- ---- .0805A .0805A .0745 -.0085 .0830 565 ---- ---- .0770A .0770A .0710 -.0080 .0790 570 ---- ---- .0735A .0735A .0675 -.0075 .0750 575 ---- ---- .0700A .0700A .0640 -.0075 .0715 150 580 ---- ---- .0670A .0670A .0610 -.0070 .0680 600 ---- ---- ---- ---- .0505 -.0055 .0560 625 ---- ---- ---- ---- .0400 -.0045 .0445 650 ---- ---- ---- ---- .0325 -.0035 .0360 675 ---- ---- ---- ---- .0260 -.0030 .0290 700 ---- ---- ---- ---- .0215 -.0025 .0240 2 725 ---- ---- ---- ---- .0180 -.0020 .0200 750 ---- ---- ---- ---- .0150 -.0015 .0165 775 ---- ---- ---- ---- .0125 -.0015 .0140 800 ---- ---- ---- ---- .0110 -.0010 .0120 1 825 ---- ---- ---- ---- .0095 -.0010 .0105 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7880 -.0685 3.8565 050 ---- ---- ---- ---- 3.5380 -.0685 3.6065 075 ---- ---- ---- ---- 3.2880 -.0685 3.3565 100 ---- ---- ---- ---- 3.0380 -.0685 3.1065 125 ---- ---- ---- ---- 2.7880 -.0685 2.8565 150 ---- ---- ---- ---- 2.5380 -.0685 2.6065 175 ---- ---- ---- ---- 2.2880 -.0685 2.3565 200 ---- ---- ---- ---- 2.0380 -.0685 2.1065 220 ---- ---- ---- ---- 1.8380 -.0685 1.9065 225 ---- ---- ---- ---- 1.7880 -.0685 1.8565 230 ---- ---- ---- ---- 1.7380 -.0685 1.8065 235 ---- ---- ---- ---- 1.6880 -.0685 1.7565 240 ---- ---- ---- ---- 1.6380 -.0685 1.7065 245 ---- ---- ---- ---- 1.5885 -.0680 1.6565 250 ---- ---- ---- ---- 1.5395 -.0675 1.6070 255 ---- ---- ---- ---- 1.4915 -.0670 1.5585 260 ---- ---- ---- ---- 1.4440 -.0665 1.5105 265 ---- ---- ---- ---- 1.3975 -.0655 1.4630 270 ---- ---- ---- ---- 1.3520 -.0645 1.4165 275 ---- ---- ---- ---- 1.3065 -.0645 1.3710 280 ---- ---- ---- ---- 1.2625 -.0630 1.3255 285 ---- ---- ---- ---- 1.2185 -.0630 1.2815 290 ---- ---- ---- ---- 1.1760 -.0620 1.2380 295 ---- ---- ---- ---- 1.1340 -.0610 1.1950 300 ---- ---- ---- ---- 1.0925 -.0605 1.1530 305 ---- ---- ---- ---- 1.0520 -.0595 1.1115 310 ---- ---- ---- ---- 1.0120 -.0590 1.0710 315 ---- ---- ---- ---- .9735 -.0575 1.0310 320 ---- ---- ---- ---- .9355 -.0565 .9920 325 ---- ---- ---- ---- .8980 -.0560 .9540 330 ---- ---- ---- ---- .8615 -.0550 .9165 335 ---- ---- ---- ---- .8260 -.0540 .8800 340 ---- ---- ---- ---- .7915 -.0530 .8445 345 ---- ---- ---- ---- .7575 -.0520 .8095 350 ---- ---- ---- ---- .7250 -.0505 .7755 35 355 ---- ---- ---- ---- .6930 -.0495 .7425 360 ---- ---- ---- ---- .6615 -.0490 .7105 365 ---- ---- ---- ---- .6315 -.0475 .6790 370 ---- ---- ---- ---- .6020 -.0465 .6485 375 ---- ---- ---- ---- .5740 -.0450 .6190 380 ---- ---- ---- ---- .5465 -.0440 .5905 385 ---- ---- ---- ---- .5200 -.0425 .5625 390 ---- ---- ---- ---- .4945 -.0415 .5360 395 ---- ---- ---- ---- .4695 -.0405 .5100 400 ---- ---- ---- ---- .4460 -.0395 .4855 405 ---- ---- ---- ---- .4235 -.0380 .4615 410 ---- ---- ---- ---- .4020 -.0365 .4385 415 ---- ---- ---- ---- .3810 -.0360 .4170 420 ---- ---- ---- ---- .3615 -.0345 .3960 425 ---- ---- ---- ---- .3425 -.0335 .3760 430 ---- ---- ---- ---- .3245 -.0325 .3570 435 ---- ---- ---- ---- .3075 -.0310 .3385 440 ---- ---- ---- ---- .2915 -.0300 .3215 445 ---- ---- ---- ---- .2760 -.0290 .3050 450 ---- ---- ---- ---- .2610 -.0280 .2890 455 ---- ---- ---- ---- .2475 -.0265 .2740 460 ---- ---- ---- ---- .2340 -.0260 .2600 465 ---- ---- ---- ---- .2215 -.0250 .2465 470 ---- ---- ---- ---- .2100 -.0235 .2335 475 ---- ---- ---- ---- .1985 -.0230 .2215 480 ---- ---- ---- ---- .1880 -.0220 .2100 485 ---- ---- ---- ---- .1780 -.0210 .1990 490 ---- ---- ---- ---- .1685 -.0205 .1890 495 ---- ---- ---- ---- .1595 -.0195 .1790 500 ---- ---- ---- ---- .1510 -.0190 .1700 65 505 ---- ---- ---- ---- .1430 -.0180 .1610 510 ---- ---- ---- ---- .1355 -.0170 .1525 515 ---- ---- ---- ---- .1280 -.0165 .1445 520 ---- ---- ---- ---- .1215 -.0155 .1370 525 ---- ---- ---- ---- .1150 -.0150 .1300 530 ---- ---- ---- ---- .1085 -.0145 .1230 535 ---- ---- ---- ---- .1030 -.0140 .1170 540 ---- ---- ---- ---- .0975 -.0130 .1105 545 ---- ---- ---- ---- .0920 -.0130 .1050 550 ---- ---- ---- ---- .0875 -.0120 .0995 555 ---- ---- ---- ---- .0825 -.0115 .0940 560 ---- ---- ---- ---- .0780 -.0115 .0895 565 ---- ---- ---- ---- .0740 -.0105 .0845 570 ---- ---- ---- ---- .0700 -.0105 .0805 575 ---- ---- ---- ---- .0665 -.0095 .0760 600 ---- ---- ---- ---- .0505 -.0080 .0585 625 ---- ---- ---- ---- .0385 -.0065 .0450 650 ---- ---- ---- ---- .0295 -.0050 .0345 675 ---- ---- ---- ---- .0230 -.0035 .0265 700 ---- ---- ---- ---- .0175 -.0035 .0210 725 ---- ---- ---- ---- .0135 -.0025 .0160 750 ---- ---- ---- ---- .0105 -.0020 .0125 775 ---- ---- ---- ---- .0085 -.0015 .0100 800 ---- ---- ---- ---- .0065 -.0015 .0080 825 ---- ---- ---- ---- .0055 -.0010 .0065 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.7880 -.0685 3.8565 050 ---- ---- ---- ---- 3.5380 -.0685 3.6065 075 ---- ---- ---- ---- 3.2880 -.0685 3.3565 100 ---- ---- ---- ---- 3.0380 -.0685 3.1065 125 ---- ---- ---- ---- 2.7880 -.0685 2.8565 150 ---- ---- ---- ---- 2.5380 -.0685 2.6065 175 ---- ---- ---- ---- 2.2880 -.0685 2.3565 200 ---- ---- ---- ---- 2.0380 -.0685 2.1065 220 ---- ---- ---- ---- 1.8380 -.0685 1.9065 225 ---- ---- ---- ---- 1.7880 -.0685 1.8565 230 ---- ---- ---- ---- 1.7380 -.0685 1.8065 235 ---- ---- ---- ---- 1.6880 -.0685 1.7565 240 ---- ---- ---- ---- 1.6380 -.0685 1.7065 245 ---- ---- ---- ---- 1.5885 -.0680 1.6565 250 ---- ---- ---- ---- 1.5400 -.0675 1.6075 255 ---- ---- ---- ---- 1.4925 -.0665 1.5590 260 ---- ---- ---- ---- 1.4455 -.0660 1.5115 265 ---- ---- ---- ---- 1.3995 -.0650 1.4645 270 ---- ---- ---- ---- 1.3540 -.0645 1.4185 275 ---- ---- ---- ---- 1.3095 -.0635 1.3730 280 ---- ---- ---- ---- 1.2655 -.0630 1.3285 285 ---- ---- ---- ---- 1.2225 -.0625 1.2850 290 ---- ---- ---- ---- 1.1805 -.0615 1.2420 295 ---- ---- ---- ---- 1.1390 -.0605 1.1995 300 ---- ---- ---- ---- 1.0980 -.0600 1.1580 305 ---- ---- ---- ---- 1.0585 -.0590 1.1175 310 ---- ---- ---- ---- 1.0195 -.0580 1.0775 315 ---- ---- ---- ---- .9810 -.0575 1.0385 320 ---- ---- ---- ---- .9440 -.0565 1.0005 325 ---- ---- ---- ---- .9075 -.0555 .9630 330 ---- ---- ---- ---- .8720 -.0545 .9265 335 ---- ---- ---- ---- .8370 -.0535 .8905 340 ---- ---- ---- ---- .8030 -.0525 .8555 345 ---- ---- ---- ---- .7700 -.0515 .8215 350 ---- ---- ---- ---- .7380 -.0505 .7885 355 ---- ---- ---- ---- .7070 -.0490 .7560 360 ---- ---- ---- ---- .6765 -.0480 .7245 365 ---- ---- ---- ---- .6470 -.0470 .6940 370 ---- ---- ---- ---- .6185 -.0460 .6645 375 ---- ---- ---- ---- .5905 -.0450 .6355 380 ---- ---- ---- ---- .5640 -.0435 .6075 385 ---- ---- ---- ---- .5380 -.0425 .5805 390 ---- ---- ---- ---- .5130 -.0415 .5545 395 ---- ---- ---- ---- .4890 -.0405 .5295 400 ---- ---- ---- ---- .4655 -.0395 .5050 405 ---- ---- ---- ---- .4435 -.0380 .4815 410 ---- ---- ---- ---- .4220 -.0370 .4590 415 ---- ---- ---- ---- .4015 -.0360 .4375 420 ---- ---- ---- ---- .3820 -.0345 .4165 425 ---- ---- ---- ---- .3630 -.0335 .3965 430 ---- ---- ---- ---- .3450 -.0325 .3775 435 ---- ---- ---- ---- .3280 -.0315 .3595 440 ---- ---- ---- ---- .3115 -.0305 .3420 445 ---- ---- ---- ---- .2960 -.0295 .3255 450 ---- ---- ---- ---- .2810 -.0285 .3095 455 ---- ---- ---- ---- .2670 -.0275 .2945 460 ---- ---- ---- ---- .2535 -.0265 .2800 465 ---- ---- ---- ---- .2405 -.0255 .2660 470 ---- ---- ---- ---- .2285 -.0245 .2530 475 ---- ---- ---- ---- .2165 -.0240 .2405 480 ---- ---- ---- ---- .2055 -.0230 .2285 485 ---- ---- ---- ---- .1950 -.0220 .2170 490 ---- ---- ---- ---- .1855 -.0210 .2065 495 ---- ---- ---- ---- .1760 -.0200 .1960 500 ---- ---- ---- ---- .1670 -.0195 .1865 505 ---- ---- ---- ---- .1585 -.0185 .1770 510 ---- ---- ---- ---- .1500 -.0180 .1680 515 ---- ---- ---- ---- .1425 -.0175 .1600 520 ---- ---- ---- ---- .1355 -.0165 .1520 525 ---- ---- ---- ---- .1285 -.0155 .1440 530 ---- ---- ---- ---- .1215 -.0155 .1370 535 ---- ---- ---- ---- .1155 -.0145 .1300 540 ---- ---- ---- ---- .1095 -.0140 .1235 545 ---- ---- ---- ---- .1040 -.0135 .1175 550 ---- ---- ---- ---- .0985 -.0130 .1115 555 ---- ---- ---- ---- .0935 -.0125 .1060 560 ---- ---- ---- ---- .0885 -.0120 .1005 565 ---- ---- ---- ---- .0840 -.0115 .0955 570 ---- ---- ---- ---- .0800 -.0105 .0905 575 ---- ---- ---- ---- .0755 -.0105 .0860 600 ---- ---- ---- ---- .0580 -.0085 .0665 625 ---- ---- ---- ---- .0445 -.0070 .0515 650 ---- ---- ---- ---- .0345 -.0055 .0400 675 ---- ---- ---- ---- .0265 -.0045 .0310 700 ---- ---- ---- ---- .0205 -.0035 .0240 725 ---- ---- ---- ---- .0160 -.0030 .0190 750 ---- ---- ---- ---- .0125 -.0025 .0150 775 ---- ---- ---- ---- .0100 -.0015 .0115 800 ---- ---- ---- ---- .0080 -.0010 .0090 825 ---- ---- ---- ---- .0060 -.0015 .0075 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7880 -.0685 3.8565 050 ---- ---- ---- ---- 3.5380 -.0685 3.6065 075 ---- ---- ---- ---- 3.2880 -.0685 3.3565 100 ---- ---- ---- ---- 3.0380 -.0685 3.1065 125 ---- ---- ---- ---- 2.7880 -.0685 2.8565 150 ---- ---- ---- ---- 2.5380 -.0685 2.6065 175 ---- ---- ---- ---- 2.2880 -.0685 2.3565 200 ---- ---- ---- ---- 2.0380 -.0685 2.1065 220 ---- ---- ---- ---- 1.8380 -.0685 1.9065 225 ---- ---- ---- ---- 1.7880 -.0685 1.8565 230 ---- ---- ---- ---- 1.7380 -.0685 1.8065 235 ---- ---- ---- ---- 1.6880 -.0685 1.7565 240 ---- ---- ---- ---- 1.6385 -.0680 1.7065 245 ---- ---- ---- ---- 1.5895 -.0675 1.6570 250 ---- ---- ---- ---- 1.5415 -.0670 1.6085 255 ---- ---- ---- ---- 1.4945 -.0660 1.5605 260 ---- ---- ---- ---- 1.4485 -.0650 1.5135 265 ---- ---- ---- ---- 1.4030 -.0645 1.4675 270 ---- ---- ---- ---- 1.3580 -.0640 1.4220 275 ---- ---- ---- ---- 1.3145 -.0630 1.3775 280 ---- ---- ---- ---- 1.2710 -.0625 1.3335 285 ---- ---- ---- ---- 1.2290 -.0615 1.2905 290 ---- ---- ---- ---- 1.1875 -.0610 1.2485 295 ---- ---- ---- ---- 1.1465 -.0605 1.2070 300 ---- ---- ---- ---- 1.1070 -.0590 1.1660 305 ---- ---- ---- ---- 1.0680 -.0580 1.1260 310 ---- ---- ---- ---- 1.0295 -.0575 1.0870 315 ---- ---- ---- ---- .9920 -.0570 1.0490 320 ---- ---- ---- ---- .9555 -.0560 1.0115 325 ---- ---- ---- ---- .9200 -.0545 .9745 330 ---- ---- ---- ---- .8850 -.0540 .9390 335 ---- ---- ---- ---- .8510 -.0525 .9035 340 ---- ---- ---- ---- .8175 -.0520 .8695 345 ---- ---- ---- ---- .7850 -.0510 .8360 350 ---- ---- ---- ---- .7535 -.0500 .8035 355 ---- ---- ---- ---- .7230 -.0490 .7720 360 ---- ---- ---- ---- .6930 -.0480 .7410 365 ---- ---- ---- ---- .6640 -.0470 .7110 370 ---- ---- ---- ---- .6360 -.0460 .6820 375 ---- ---- ---- ---- .6090 -.0445 .6535 380 ---- ---- ---- ---- .5825 -.0435 .6260 385 ---- ---- ---- ---- .5570 -.0425 .5995 390 ---- ---- ---- ---- .5325 -.0415 .5740 395 ---- ---- ---- ---- .5085 -.0405 .5490 400 ---- ---- ---- ---- .4855 -.0395 .5250 405 ---- ---- ---- ---- .4635 -.0385 .5020 410 ---- ---- ---- ---- .4425 -.0370 .4795 415 ---- ---- ---- ---- .4220 -.0360 .4580 420 ---- ---- ---- ---- .4025 -.0350 .4375 425 ---- ---- ---- ---- .3840 -.0340 .4180 430 ---- ---- ---- ---- .3660 -.0330 .3990 435 ---- ---- ---- ---- .3485 -.0320 .3805 440 ---- ---- ---- ---- .3320 -.0310 .3630 445 ---- ---- ---- ---- .3165 -.0300 .3465 450 ---- ---- ---- ---- .3015 -.0290 .3305 455 ---- ---- ---- ---- .2870 -.0280 .3150 460 ---- ---- ---- ---- .2735 -.0270 .3005 465 ---- ---- ---- ---- .2605 -.0260 .2865 470 ---- ---- ---- ---- .2480 -.0250 .2730 475 ---- ---- ---- ---- .2360 -.0245 .2605 480 ---- ---- ---- ---- .2250 -.0235 .2485 485 ---- ---- ---- ---- .2140 -.0225 .2365 490 ---- ---- ---- ---- .2035 -.0220 .2255 495 ---- ---- ---- ---- .1940 -.0210 .2150 500 ---- ---- ---- ---- .1845 -.0205 .2050 505 ---- ---- ---- ---- .1760 -.0195 .1955 510 ---- ---- ---- ---- .1675 -.0185 .1860 515 ---- ---- ---- ---- .1595 -.0180 .1775 520 ---- ---- ---- ---- .1515 -.0175 .1690 525 ---- ---- ---- ---- .1445 -.0165 .1610 530 ---- ---- ---- ---- .1375 -.0160 .1535 535 ---- ---- ---- ---- .1310 -.0155 .1465 540 ---- ---- ---- ---- .1245 -.0150 .1395 545 ---- ---- ---- ---- .1185 -.0145 .1330 550 ---- ---- ---- ---- .1125 -.0140 .1265 555 ---- ---- ---- ---- .1075 -.0130 .1205 575 ---- ---- ---- ---- .0880 -.0115 .0995 600 ---- ---- ---- ---- .0690 -.0090 .0780 625 ---- ---- ---- ---- .0540 -.0075 .0615 650 ---- ---- ---- ---- .0420 -.0065 .0485 675 ---- ---- ---- ---- .0330 -.0050 .0380 700 ---- ---- ---- ---- .0260 -.0040 .0300 725 ---- ---- ---- ---- .0205 -.0035 .0240 750 ---- ---- ---- ---- .0165 -.0025 .0190 775 ---- ---- ---- ---- .0130 -.0025 .0155 800 ---- ---- ---- ---- .0105 -.0015 .0120 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7850 -.0670 3.8520 050 ---- ---- ---- ---- 3.5350 -.0670 3.6020 075 ---- ---- ---- ---- 3.2850 -.0670 3.3520 100 ---- ---- ---- ---- 3.0350 -.0670 3.1020 125 ---- ---- ---- ---- 2.7850 -.0670 2.8520 150 ---- ---- ---- ---- 2.5350 -.0670 2.6020 175 ---- ---- ---- ---- 2.2850 -.0670 2.3520 200 ---- ---- ---- ---- 2.0350 -.0670 2.1020 225 ---- ---- ---- ---- 1.7850 -.0670 1.8520 230 ---- ---- ---- ---- 1.7350 -.0670 1.8020 235 ---- ---- ---- ---- 1.6855 -.0665 1.7520 240 ---- ---- ---- ---- 1.6365 -.0660 1.7025 245 ---- ---- ---- ---- 1.5885 -.0655 1.6540 250 ---- ---- ---- ---- 1.5415 -.0645 1.6060 255 ---- ---- ---- ---- 1.4950 -.0640 1.5590 260 ---- ---- ---- ---- 1.4495 -.0635 1.5130 265 ---- ---- ---- ---- 1.4050 -.0625 1.4675 270 ---- ---- ---- ---- 1.3610 -.0620 1.4230 275 ---- ---- ---- ---- 1.3180 -.0610 1.3790 280 ---- ---- ---- ---- 1.2755 -.0605 1.3360 285 ---- ---- ---- ---- 1.2340 -.0595 1.2935 290 ---- ---- ---- ---- 1.1930 -.0590 1.2520 295 ---- ---- ---- ---- 1.1530 -.0580 1.2110 300 ---- ---- ---- ---- 1.1135 -.0575 1.1710 305 ---- ---- ---- ---- 1.0755 -.0565 1.1320 310 ---- ---- ---- ---- 1.0375 -.0560 1.0935 315 ---- ---- ---- ---- 1.0010 -.0545 1.0555 320 ---- ---- ---- ---- .9650 -.0540 1.0190 325 ---- ---- ---- ---- .9295 -.0530 .9825 330 ---- ---- ---- ---- .8950 -.0525 .9475 335 ---- ---- ---- ---- .8615 -.0515 .9130 340 ---- ---- ---- ---- .8290 -.0500 .8790 345 ---- ---- ---- ---- .7970 -.0495 .8465 350 ---- ---- ---- ---- .7655 -.0485 .8140 355 ---- ---- ---- ---- .7355 -.0475 .7830 360 ---- ---- ---- ---- .7060 -.0465 .7525 365 ---- ---- ---- ---- .6770 -.0460 .7230 370 ---- ---- ---- ---- .6495 -.0445 .6940 375 ---- ---- ---- ---- .6225 -.0435 .6660 380 ---- ---- ---- ---- .5960 -.0425 .6385 385 ---- ---- ---- ---- .5710 -.0415 .6125 390 ---- ---- ---- ---- .5465 -.0405 .5870 395 ---- ---- ---- ---- .5225 -.0395 .5620 400 ---- ---- ---- ---- .5000 -.0385 .5385 405 ---- ---- ---- ---- .4780 -.0375 .5155 410 ---- ---- ---- ---- .4565 -.0365 .4930 415 ---- ---- ---- ---- .4365 -.0355 .4720 420 ---- ---- ---- ---- .4170 -.0345 .4515 425 ---- ---- ---- ---- .3980 -.0335 .4315 430 ---- ---- ---- ---- .3805 -.0320 .4125 435 ---- ---- ---- ---- .3630 -.0315 .3945 440 ---- ---- ---- ---- .3465 -.0305 .3770 445 ---- ---- ---- ---- .3310 -.0295 .3605 450 ---- ---- ---- ---- .3160 -.0285 .3445 455 ---- ---- ---- ---- .3015 -.0275 .3290 460 ---- ---- ---- ---- .2880 -.0265 .3145 465 ---- ---- ---- ---- .2745 -.0260 .3005 470 ---- ---- ---- ---- .2620 -.0255 .2875 475 ---- ---- ---- ---- .2505 -.0240 .2745 480 ---- ---- ---- ---- .2390 -.0235 .2625 485 ---- ---- ---- ---- .2280 -.0225 .2505 490 ---- ---- ---- ---- .2175 -.0220 .2395 495 ---- ---- ---- ---- .2080 -.0210 .2290 500 ---- ---- ---- ---- .1985 -.0205 .2190 505 ---- ---- ---- ---- .1895 -.0195 .2090 510 ---- ---- ---- ---- .1810 -.0190 .2000 515 ---- ---- ---- ---- .1725 -.0185 .1910 520 ---- ---- ---- ---- .1650 -.0175 .1825 525 ---- ---- ---- ---- .1575 -.0170 .1745 530 ---- ---- ---- ---- .1505 -.0165 .1670 535 ---- ---- ---- ---- .1435 -.0160 .1595 540 ---- ---- ---- ---- .1370 -.0155 .1525 545 ---- ---- ---- ---- .1310 -.0150 .1460 550 ---- ---- ---- ---- .1250 -.0145 .1395 555 ---- ---- ---- ---- .1195 -.0135 .1330 575 ---- ---- ---- ---- .0995 -.0120 .1115 600 ---- ---- ---- ---- .0795 -.0095 .0890 625 ---- ---- ---- ---- .0635 -.0080 .0715 650 ---- ---- ---- ---- .0505 -.0070 .0575 675 ---- ---- ---- ---- .0410 -.0055 .0465 700 ---- ---- ---- ---- .0330 -.0045 .0375 725 ---- ---- ---- ---- .0265 -.0040 .0305 750 ---- ---- ---- ---- .0215 -.0035 .0250 775 ---- ---- ---- ---- .0175 -.0030 .0205 800 ---- ---- ---- ---- .0145 -.0025 .0170 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7850 -.0670 3.8520 050 ---- ---- ---- ---- 3.5350 -.0670 3.6020 075 ---- ---- ---- ---- 3.2850 -.0670 3.3520 100 ---- ---- ---- ---- 3.0350 -.0670 3.1020 125 ---- ---- ---- ---- 2.7850 -.0670 2.8520 150 ---- ---- ---- ---- 2.5350 -.0670 2.6020 175 ---- ---- ---- ---- 2.2850 -.0670 2.3520 200 ---- ---- ---- ---- 2.0350 -.0670 2.1020 225 ---- ---- ---- ---- 1.7850 -.0670 1.8520 230 ---- ---- ---- ---- 1.7350 -.0670 1.8020 235 ---- ---- ---- ---- 1.6860 -.0660 1.7520 240 ---- ---- ---- ---- 1.6375 -.0655 1.7030 245 ---- ---- ---- ---- 1.5900 -.0650 1.6550 250 ---- ---- ---- ---- 1.5435 -.0645 1.6080 255 ---- ---- ---- ---- 1.4980 -.0635 1.5615 260 ---- ---- ---- ---- 1.4530 -.0630 1.5160 265 ---- ---- ---- ---- 1.4090 -.0620 1.4710 270 ---- ---- ---- ---- 1.3655 -.0615 1.4270 275 ---- ---- ---- ---- 1.3230 -.0605 1.3835 280 ---- ---- ---- ---- 1.2815 -.0600 1.3415 285 ---- ---- ---- ---- 1.2405 -.0590 1.2995 290 ---- ---- ---- ---- 1.2000 -.0585 1.2585 295 ---- ---- ---- ---- 1.1610 -.0575 1.2185 300 ---- ---- ---- ---- 1.1225 -.0570 1.1795 305 ---- ---- ---- ---- 1.0845 -.0560 1.1405 310 ---- ---- ---- ---- 1.0475 -.0555 1.1030 315 ---- ---- ---- ---- 1.0115 -.0545 1.0660 320 ---- ---- ---- ---- .9760 -.0535 1.0295 325 ---- ---- ---- ---- .9415 -.0530 .9945 330 ---- ---- ---- ---- .9080 -.0515 .9595 335 ---- ---- ---- ---- .8750 -.0510 .9260 340 ---- ---- ---- ---- .8430 -.0500 .8930 345 ---- ---- ---- ---- .8115 -.0490 .8605 350 ---- ---- ---- ---- .7810 -.0480 .8290 355 ---- ---- ---- ---- .7510 -.0475 .7985 360 ---- ---- ---- ---- .7225 -.0460 .7685 365 ---- ---- ---- ---- .6940 -.0455 .7395 370 ---- ---- ---- ---- .6670 -.0440 .7110 375 ---- ---- ---- ---- .6400 -.0435 .6835 380 ---- ---- ---- ---- .6145 -.0425 .6570 385 ---- ---- ---- ---- .5895 -.0415 .6310 390 ---- ---- ---- ---- .5655 -.0405 .6060 395 ---- ---- ---- ---- .5420 -.0395 .5815 400 ---- ---- ---- ---- .5195 -.0385 .5580 405 ---- ---- ---- ---- .4980 -.0375 .5355 410 ---- ---- ---- ---- .4770 -.0365 .5135 415 ---- ---- ---- ---- .4570 -.0355 .4925 420 ---- ---- ---- ---- .4375 -.0345 .4720 425 ---- ---- ---- ---- .4190 -.0335 .4525 430 ---- ---- ---- ---- .4010 -.0325 .4335 435 ---- ---- ---- ---- .3840 -.0315 .4155 440 ---- ---- ---- ---- .3675 -.0310 .3985 445 ---- ---- ---- ---- .3515 -.0300 .3815 450 ---- ---- ---- ---- .3365 -.0290 .3655 455 ---- ---- ---- ---- .3220 -.0285 .3505 460 ---- ---- ---- ---- .3080 -.0275 .3355 465 ---- ---- ---- ---- .2950 -.0265 .3215 470 ---- ---- ---- ---- .2820 -.0260 .3080 475 ---- ---- ---- ---- .2700 -.0250 .2950 480 ---- ---- ---- ---- .2585 -.0240 .2825 485 ---- ---- ---- ---- .2475 -.0230 .2705 490 ---- ---- ---- ---- .2365 -.0230 .2595 495 ---- ---- ---- ---- .2265 -.0220 .2485 500 ---- ---- ---- ---- .2170 -.0210 .2380 505 ---- ---- ---- ---- .2075 -.0205 .2280 510 ---- ---- ---- ---- .1985 -.0200 .2185 515 ---- ---- ---- ---- .1900 -.0190 .2090 520 ---- ---- ---- ---- .1820 -.0185 .2005 525 ---- ---- ---- ---- .1740 -.0180 .1920 550 ---- ---- ---- ---- .1400 -.0150 .1550 575 ---- ---- ---- ---- .1125 -.0125 .1250 600 ---- ---- ---- ---- .0905 -.0105 .1010 625 ---- ---- ---- ---- .0730 -.0085 .0815 650 ---- ---- ---- ---- .0590 -.0070 .0660 675 ---- ---- ---- ---- .0475 -.0065 .0540 700 ---- ---- ---- ---- .0385 -.0055 .0440 725 ---- ---- ---- ---- .0315 -.0045 .0360 750 ---- ---- ---- ---- .0255 -.0040 .0295 775 ---- ---- ---- ---- .0210 -.0030 .0240 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7810 -.0650 3.8460 050 ---- ---- ---- ---- 3.5310 -.0650 3.5960 075 ---- ---- ---- ---- 3.2810 -.0650 3.3460 100 ---- ---- ---- ---- 3.0310 -.0650 3.0960 125 ---- ---- ---- ---- 2.7810 -.0650 2.8460 150 ---- ---- ---- ---- 2.5310 -.0650 2.5960 175 ---- ---- ---- ---- 2.2810 -.0650 2.3460 200 ---- ---- ---- ---- 2.0310 -.0650 2.0960 225 ---- ---- ---- ---- 1.7810 -.0650 1.8460 230 ---- ---- ---- ---- 1.7315 -.0645 1.7960 235 ---- ---- ---- ---- 1.6830 -.0640 1.7470 240 ---- ---- ---- ---- 1.6350 -.0635 1.6985 245 ---- ---- ---- ---- 1.5885 -.0625 1.6510 250 ---- ---- ---- ---- 1.5425 -.0620 1.6045 255 ---- ---- ---- ---- 1.4975 -.0610 1.5585 260 ---- ---- ---- ---- 1.4530 -.0605 1.5135 265 ---- ---- ---- ---- 1.4095 -.0600 1.4695 270 ---- ---- ---- ---- 1.3670 -.0590 1.4260 275 ---- ---- ---- ---- 1.3250 -.0585 1.3835 280 ---- ---- ---- ---- 1.2840 -.0580 1.3420 285 ---- ---- ---- ---- 1.2440 -.0570 1.3010 290 ---- ---- ---- ---- 1.2045 -.0565 1.2610 295 ---- ---- ---- ---- 1.1660 -.0555 1.2215 300 ---- ---- ---- ---- 1.1280 -.0550 1.1830 305 ---- ---- ---- ---- 1.0910 -.0540 1.1450 310 ---- ---- ---- ---- 1.0545 -.0535 1.1080 315 ---- ---- ---- ---- 1.0190 -.0525 1.0715 320 ---- ---- ---- ---- .9845 -.0515 1.0360 325 ---- ---- ---- ---- .9505 -.0510 1.0015 330 ---- ---- ---- ---- .9175 -.0500 .9675 335 ---- ---- ---- ---- .8855 -.0490 .9345 340 ---- ---- ---- ---- .8540 -.0480 .9020 345 ---- ---- ---- ---- .8230 -.0475 .8705 350 ---- ---- ---- ---- .7930 -.0465 .8395 355 ---- ---- ---- ---- .7640 -.0455 .8095 360 ---- ---- ---- ---- .7355 -.0445 .7800 365 ---- ---- ---- ---- .7080 -.0435 .7515 370 ---- ---- ---- ---- .6810 -.0430 .7240 375 ---- ---- ---- ---- .6550 -.0420 .6970 380 ---- ---- ---- ---- .6295 -.0410 .6705 385 ---- ---- ---- ---- .6050 -.0400 .6450 390 ---- ---- ---- ---- .5815 -.0390 .6205 395 ---- ---- ---- ---- .5585 -.0380 .5965 400 ---- ---- ---- ---- .5360 -.0375 .5735 405 ---- ---- ---- ---- .5145 -.0365 .5510 410 ---- ---- ---- ---- .4940 -.0355 .5295 415 ---- ---- ---- ---- .4740 -.0345 .5085 420 ---- ---- ---- ---- .4545 -.0340 .4885 425 ---- ---- ---- ---- .4360 -.0330 .4690 430 ---- ---- ---- ---- .4185 -.0320 .4505 435 ---- ---- ---- ---- .4010 -.0315 .4325 440 ---- ---- ---- ---- .3845 -.0305 .4150 445 ---- ---- ---- ---- .3690 -.0290 .3980 450 ---- ---- ---- ---- .3535 -.0285 .3820 455 ---- ---- ---- ---- .3390 -.0275 .3665 460 ---- ---- ---- ---- .3250 -.0270 .3520 465 ---- ---- ---- ---- .3115 -.0260 .3375 470 ---- ---- ---- ---- .2985 -.0255 .3240 475 ---- ---- ---- ---- .2865 -.0245 .3110 480 ---- ---- ---- ---- .2745 -.0240 .2985 485 ---- ---- ---- ---- .2630 -.0230 .2860 490 ---- ---- ---- ---- .2520 -.0225 .2745 495 ---- ---- ---- ---- .2415 -.0220 .2635 500 ---- ---- ---- ---- .2315 -.0215 .2530 505 ---- ---- ---- ---- .2220 -.0205 .2425 510 ---- ---- ---- ---- .2130 -.0200 .2330 515 ---- ---- ---- ---- .2040 -.0195 .2235 520 ---- ---- ---- ---- .1960 -.0185 .2145 525 ---- ---- ---- ---- .1875 -.0180 .2055 550 ---- ---- ---- ---- .1520 -.0155 .1675 575 ---- ---- ---- ---- .1235 -.0130 .1365 600 ---- ---- ---- ---- .1005 -.0105 .1110 625 ---- ---- ---- ---- .0815 -.0095 .0910 650 ---- ---- ---- ---- .0665 -.0080 .0745 675 ---- ---- ---- ---- .0545 -.0065 .0610 700 ---- ---- ---- ---- .0445 -.0055 .0500 725 ---- ---- ---- ---- .0365 -.0045 .0410 750 ---- ---- ---- ---- .0300 -.0040 .0340 775 ---- ---- ---- ---- .0250 -.0030 .0280 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7810 -.0650 3.8460 050 ---- ---- ---- ---- 3.5310 -.0650 3.5960 075 ---- ---- ---- ---- 3.2810 -.0650 3.3460 100 ---- ---- ---- ---- 3.0310 -.0650 3.0960 125 ---- ---- ---- ---- 2.7810 -.0650 2.8460 150 ---- ---- ---- ---- 2.5310 -.0650 2.5960 175 ---- ---- ---- ---- 2.2810 -.0650 2.3460 200 ---- ---- ---- ---- 2.0310 -.0650 2.0960 225 ---- ---- ---- ---- 1.7810 -.0650 1.8460 230 ---- ---- ---- ---- 1.7320 -.0645 1.7965 235 ---- ---- ---- ---- 1.6840 -.0635 1.7475 240 ---- ---- ---- ---- 1.6370 -.0625 1.6995 245 ---- ---- ---- ---- 1.5905 -.0620 1.6525 250 ---- ---- ---- ---- 1.5450 -.0615 1.6065 255 ---- ---- ---- ---- 1.5005 -.0610 1.5615 260 ---- ---- ---- ---- 1.4565 -.0605 1.5170 265 ---- ---- ---- ---- 1.4135 -.0595 1.4730 270 ---- ---- ---- ---- 1.3715 -.0585 1.4300 275 ---- ---- ---- ---- 1.3300 -.0580 1.3880 280 ---- ---- ---- ---- 1.2890 -.0575 1.3465 285 ---- ---- ---- ---- 1.2495 -.0565 1.3060 290 ---- ---- ---- ---- 1.2105 -.0560 1.2665 295 ---- ---- ---- ---- 1.1720 -.0550 1.2270 300 ---- ---- ---- ---- 1.1345 -.0545 1.1890 305 ---- ---- ---- ---- 1.0975 -.0540 1.1515 310 ---- ---- ---- ---- 1.0615 -.0530 1.1145 315 ---- ---- ---- ---- 1.0265 -.0520 1.0785 320 ---- ---- ---- ---- .9920 -.0515 1.0435 325 ---- ---- ---- ---- .9585 -.0505 1.0090 330 ---- ---- ---- ---- .9255 -.0495 .9750 335 ---- ---- ---- ---- .8935 -.0490 .9425 340 ---- ---- ---- ---- .8620 -.0480 .9100 345 ---- ---- ---- ---- .8315 -.0470 .8785 350 ---- ---- ---- ---- .8015 -.0465 .8480 355 ---- ---- ---- ---- .7725 -.0455 .8180 360 ---- ---- ---- ---- .7440 -.0445 .7885 365 ---- ---- ---- ---- .7165 -.0440 .7605 370 ---- ---- ---- ---- .6900 -.0425 .7325 375 ---- ---- ---- ---- .6640 -.0415 .7055 380 ---- ---- ---- ---- .6385 -.0410 .6795 385 ---- ---- ---- ---- .6140 -.0400 .6540 390 ---- ---- ---- ---- .5905 -.0390 .6295 395 ---- ---- ---- ---- .5675 -.0380 .6055 400 ---- ---- ---- ---- .5450 -.0375 .5825 405 ---- ---- ---- ---- .5235 -.0365 .5600 410 ---- ---- ---- ---- .5030 -.0355 .5385 415 ---- ---- ---- ---- .4830 -.0345 .5175 420 ---- ---- ---- ---- .4635 -.0340 .4975 425 ---- ---- ---- ---- .4450 -.0330 .4780 430 ---- ---- ---- ---- .4270 -.0320 .4590 435 ---- ---- ---- ---- .4100 -.0310 .4410 440 ---- ---- ---- ---- .3935 -.0305 .4240 445 ---- ---- ---- ---- .3775 -.0295 .4070 450 ---- ---- ---- ---- .3625 -.0285 .3910 455 ---- ---- ---- ---- .3480 -.0280 .3760 460 ---- ---- ---- ---- .3340 -.0270 .3610 465 ---- ---- ---- ---- .3205 -.0265 .3470 470 ---- ---- ---- ---- .3075 -.0255 .3330 475 ---- ---- ---- ---- .2950 -.0250 .3200 480 ---- ---- ---- ---- .2835 -.0240 .3075 485 ---- ---- ---- ---- .2720 -.0235 .2955 490 ---- ---- ---- ---- .2610 -.0230 .2840 495 ---- ---- ---- ---- .2505 -.0220 .2725 500 ---- ---- ---- ---- .2405 -.0215 .2620 505 ---- ---- ---- ---- .2310 -.0210 .2520 510 ---- ---- ---- ---- .2220 -.0200 .2420 515 ---- ---- ---- ---- .2130 -.0195 .2325 520 ---- ---- ---- ---- .2045 -.0190 .2235 525 ---- ---- ---- ---- .1965 -.0185 .2150 550 ---- ---- ---- ---- .1610 -.0155 .1765 575 ---- ---- ---- ---- .1320 -.0135 .1455 600 ---- ---- ---- ---- .1085 -.0115 .1200 625 ---- ---- ---- ---- .0895 -.0095 .0990 650 ---- ---- ---- ---- .0735 -.0085 .0820 675 ---- ---- ---- ---- .0610 -.0070 .0680 700 ---- ---- ---- ---- .0505 -.0060 .0565 725 ---- ---- ---- ---- .0425 -.0050 .0475 750 ---- ---- ---- ---- .0355 -.0045 .0400 775 ---- ---- ---- ---- .0295 -.0040 .0335 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.7765 -.0630 3.8395 050 ---- ---- ---- ---- 3.5265 -.0630 3.5895 075 ---- ---- ---- ---- 3.2765 -.0630 3.3395 100 ---- ---- ---- ---- 3.0265 -.0630 3.0895 125 ---- ---- ---- ---- 2.7765 -.0630 2.8395 150 ---- ---- ---- ---- 2.5265 -.0630 2.5895 175 ---- ---- ---- ---- 2.2765 -.0630 2.3395 200 ---- ---- ---- ---- 2.0265 -.0630 2.0895 225 ---- ---- ---- ---- 1.7770 -.0625 1.8395 230 ---- ---- ---- ---- 1.7290 -.0615 1.7905 235 ---- ---- ---- ---- 1.6815 -.0610 1.7425 240 ---- ---- ---- ---- 1.6350 -.0605 1.6955 245 ---- ---- ---- ---- 1.5890 -.0600 1.6490 250 ---- ---- ---- ---- 1.5445 -.0590 1.6035 255 ---- ---- ---- ---- 1.5005 -.0585 1.5590 260 ---- ---- ---- ---- 1.4570 -.0580 1.5150 265 ---- ---- ---- ---- 1.4150 -.0570 1.4720 270 ---- ---- ---- ---- 1.3730 -.0570 1.4300 275 ---- ---- ---- ---- 1.3325 -.0560 1.3885 280 ---- ---- ---- ---- 1.2925 -.0550 1.3475 285 ---- ---- ---- ---- 1.2530 -.0545 1.3075 290 ---- ---- ---- ---- 1.2145 -.0540 1.2685 295 ---- ---- ---- ---- 1.1770 -.0530 1.2300 300 ---- ---- ---- ---- 1.1400 -.0525 1.1925 305 ---- ---- ---- ---- 1.1040 -.0515 1.1555 310 ---- ---- ---- ---- 1.0685 -.0510 1.1195 315 ---- ---- ---- ---- 1.0340 -.0500 1.0840 320 ---- ---- ---- ---- 1.0000 -.0495 1.0495 325 ---- ---- ---- ---- .9670 -.0485 1.0155 330 ---- ---- ---- ---- .9345 -.0475 .9820 335 ---- ---- ---- ---- .9030 -.0465 .9495 340 ---- ---- ---- ---- .8720 -.0460 .9180 345 ---- ---- ---- ---- .8415 -.0455 .8870 350 ---- ---- ---- ---- .8125 -.0445 .8570 355 ---- ---- ---- ---- .7835 -.0440 .8275 360 ---- ---- ---- ---- .7555 -.0430 .7985 365 ---- ---- ---- ---- .7285 -.0420 .7705 370 ---- ---- ---- ---- .7020 -.0410 .7430 375 ---- ---- ---- ---- .6765 -.0400 .7165 380 ---- ---- ---- ---- .6515 -.0395 .6910 385 ---- ---- ---- ---- .6270 -.0385 .6655 390 ---- ---- ---- ---- .6035 -.0380 .6415 395 ---- ---- ---- ---- .5810 -.0370 .6180 400 ---- ---- ---- ---- .5590 -.0360 .5950 405 ---- ---- ---- ---- .5375 -.0350 .5725 410 ---- ---- ---- ---- .5170 -.0345 .5515 415 ---- ---- ---- ---- .4970 -.0335 .5305 420 ---- ---- ---- ---- .4780 -.0325 .5105 425 ---- ---- ---- ---- .4595 -.0320 .4915 430 ---- ---- ---- ---- .4415 -.0315 .4730 435 ---- ---- ---- ---- .4245 -.0305 .4550 440 ---- ---- ---- ---- .4080 -.0300 .4380 445 ---- ---- ---- ---- .3925 -.0285 .4210 450 ---- ---- ---- ---- .3770 -.0280 .4050 455 ---- ---- ---- ---- .3625 -.0275 .3900 460 ---- ---- ---- ---- .3485 -.0265 .3750 465 ---- ---- ---- ---- .3350 -.0260 .3610 470 ---- ---- ---- ---- .3220 -.0250 .3470 475 ---- ---- ---- ---- .3095 -.0245 .3340 480 ---- ---- ---- ---- .2980 -.0235 .3215 485 ---- ---- ---- ---- .2865 -.0230 .3095 490 ---- ---- ---- ---- .2755 -.0225 .2980 495 ---- ---- ---- ---- .2650 -.0215 .2865 500 ---- ---- ---- ---- .2545 -.0215 .2760 505 ---- ---- ---- ---- .2450 -.0205 .2655 510 ---- ---- ---- ---- .2355 -.0200 .2555 515 ---- ---- ---- ---- .2270 -.0190 .2460 520 ---- ---- ---- ---- .2180 -.0190 .2370 525 ---- ---- ---- ---- .2100 -.0185 .2285 550 ---- ---- ---- ---- .1735 -.0160 .1895 575 ---- ---- ---- ---- .1435 -.0135 .1570 600 ---- ---- ---- ---- .1190 -.0120 .1310 625 ---- ---- ---- ---- .0990 -.0100 .1090 650 ---- ---- ---- ---- .0825 -.0085 .0910 675 ---- ---- ---- ---- .0690 -.0075 .0765 700 ---- ---- ---- ---- .0580 -.0065 .0645 725 ---- ---- ---- ---- .0485 -.0055 .0540 750 ---- ---- ---- ---- .0410 -.0050 .0460 775 ---- ---- ---- ---- .0350 -.0040 .0390 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.7765 -.0630 3.8395 050 ---- ---- ---- ---- 3.5265 -.0630 3.5895 075 ---- ---- ---- ---- 3.2765 -.0630 3.3395 100 ---- ---- ---- ---- 3.0265 -.0630 3.0895 125 ---- ---- ---- ---- 2.7765 -.0630 2.8395 150 ---- ---- ---- ---- 2.5265 -.0630 2.5895 175 ---- ---- ---- ---- 2.2765 -.0630 2.3395 200 ---- ---- ---- ---- 2.0265 -.0630 2.0895 225 ---- ---- ---- ---- 1.7780 -.0620 1.8400 230 ---- ---- ---- ---- 1.7300 -.0615 1.7915 235 ---- ---- ---- ---- 1.6830 -.0610 1.7440 240 ---- ---- ---- ---- 1.6370 -.0600 1.6970 245 ---- ---- ---- ---- 1.5920 -.0595 1.6515 250 ---- ---- ---- ---- 1.5475 -.0590 1.6065 255 ---- ---- ---- ---- 1.5040 -.0585 1.5625 260 ---- ---- ---- ---- 1.4615 -.0575 1.5190 265 ---- ---- ---- ---- 1.4195 -.0570 1.4765 270 ---- ---- ---- ---- 1.3785 -.0565 1.4350 275 ---- ---- ---- ---- 1.3385 -.0555 1.3940 280 ---- ---- ---- ---- 1.2990 -.0550 1.3540 285 ---- ---- ---- ---- 1.2605 -.0540 1.3145 290 ---- ---- ---- ---- 1.2225 -.0535 1.2760 295 ---- ---- ---- ---- 1.1855 -.0525 1.2380 300 ---- ---- ---- ---- 1.1490 -.0520 1.2010 305 ---- ---- ---- ---- 1.1135 -.0515 1.1650 310 ---- ---- ---- ---- 1.0785 -.0510 1.1295 315 ---- ---- ---- ---- 1.0445 -.0500 1.0945 320 ---- ---- ---- ---- 1.0115 -.0490 1.0605 325 ---- ---- ---- ---- .9790 -.0480 1.0270 330 ---- ---- ---- ---- .9470 -.0475 .9945 335 ---- ---- ---- ---- .9160 -.0465 .9625 340 ---- ---- ---- ---- .8855 -.0460 .9315 345 ---- ---- ---- ---- .8560 -.0450 .9010 350 ---- ---- ---- ---- .8270 -.0445 .8715 355 ---- ---- ---- ---- .7990 -.0435 .8425 360 ---- ---- ---- ---- .7715 -.0430 .8145 365 ---- ---- ---- ---- .7450 -.0420 .7870 370 ---- ---- ---- ---- .7190 -.0410 .7600 375 ---- ---- ---- ---- .6935 -.0405 .7340 380 ---- ---- ---- ---- .6690 -.0395 .7085 385 ---- ---- ---- ---- .6450 -.0385 .6835 390 ---- ---- ---- ---- .6220 -.0375 .6595 395 ---- ---- ---- ---- .5995 -.0370 .6365 400 ---- ---- ---- ---- .5775 -.0365 .6140 405 ---- ---- ---- ---- .5565 -.0355 .5920 410 ---- ---- ---- ---- .5365 -.0345 .5710 415 ---- ---- ---- ---- .5165 -.0340 .5505 420 ---- ---- ---- ---- .4975 -.0330 .5305 425 ---- ---- ---- ---- .4795 -.0320 .5115 430 ---- ---- ---- ---- .4615 -.0315 .4930 435 ---- ---- ---- ---- .4445 -.0305 .4750 440 ---- ---- ---- ---- .4280 -.0300 .4580 445 ---- ---- ---- ---- .4120 -.0295 .4415 450 ---- ---- ---- ---- .3970 -.0285 .4255 455 ---- ---- ---- ---- .3820 -.0280 .4100 460 ---- ---- ---- ---- .3680 -.0270 .3950 465 ---- ---- ---- ---- .3545 -.0260 .3805 470 ---- ---- ---- ---- .3415 -.0255 .3670 475 ---- ---- ---- ---- .3285 -.0250 .3535 480 ---- ---- ---- ---- .3165 -.0245 .3410 485 ---- ---- ---- ---- .3050 -.0235 .3285 490 ---- ---- ---- ---- .2935 -.0230 .3165 495 ---- ---- ---- ---- .2830 -.0225 .3055 500 ---- ---- ---- ---- .2725 -.0220 .2945 505 ---- ---- ---- ---- .2625 -.0210 .2835 510 ---- ---- ---- ---- .2530 -.0205 .2735 515 ---- ---- ---- ---- .2435 -.0200 .2635 520 ---- ---- ---- ---- .2350 -.0195 .2545 525 ---- ---- ---- ---- .2265 -.0185 .2450 550 ---- ---- ---- ---- .1885 -.0160 .2045 575 ---- ---- ---- ---- .1570 -.0140 .1710 600 ---- ---- ---- ---- .1310 -.0120 .1430 625 ---- ---- ---- ---- .1095 -.0105 .1200 650 ---- ---- ---- ---- .0915 -.0090 .1005 675 ---- ---- ---- ---- .0770 -.0075 .0845 700 ---- ---- ---- ---- .0645 -.0070 .0715 725 ---- ---- ---- ---- .0545 -.0060 .0605 750 ---- ---- ---- ---- .0460 -.0050 .0510 775 ---- ---- ---- ---- .0390 -.0045 .0435 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.7675 -.0625 3.8300 050 ---- ---- ---- ---- 3.5175 -.0625 3.5800 075 ---- ---- ---- ---- 3.2675 -.0625 3.3300 100 ---- ---- ---- ---- 3.0175 -.0625 3.0800 125 ---- ---- ---- ---- 2.7675 -.0625 2.8300 150 ---- ---- ---- ---- 2.5175 -.0625 2.5800 175 ---- ---- ---- ---- 2.2675 -.0625 2.3300 200 ---- ---- ---- ---- 2.0175 -.0625 2.0800 225 ---- ---- ---- ---- 1.7700 -.0610 1.8310 250 ---- ---- ---- ---- 1.5425 -.0580 1.6005 260 ---- ---- ---- ---- 1.4575 -.0570 1.5145 265 ---- ---- ---- ---- 1.4160 -.0565 1.4725 270 ---- ---- ---- ---- 1.3760 -.0555 1.4315 275 ---- ---- ---- ---- 1.3360 -.0550 1.3910 280 ---- ---- ---- ---- 1.2975 -.0540 1.3515 285 ---- ---- ---- ---- 1.2595 -.0530 1.3125 290 ---- ---- ---- ---- 1.2220 -.0525 1.2745 295 ---- ---- ---- ---- 1.1855 -.0520 1.2375 300 ---- ---- ---- ---- 1.1495 -.0515 1.2010 305 ---- ---- ---- ---- 1.1150 -.0505 1.1655 310 ---- ---- ---- ---- 1.0805 -.0500 1.1305 315 ---- ---- ---- ---- 1.0470 -.0490 1.0960 320 ---- ---- ---- ---- 1.0145 -.0480 1.0625 325 ---- ---- ---- ---- .9825 -.0475 1.0300 330 ---- ---- ---- ---- .9510 -.0470 .9980 335 ---- ---- ---- ---- .9205 -.0460 .9665 340 ---- ---- ---- ---- .8905 -.0455 .9360 345 ---- ---- ---- ---- .8615 -.0445 .9060 350 ---- ---- ---- ---- .8330 -.0440 .8770 355 ---- ---- ---- ---- .8055 -.0430 .8485 360 ---- ---- ---- ---- .7785 -.0420 .8205 365 ---- ---- ---- ---- .7525 -.0410 .7935 370 ---- ---- ---- ---- .7265 -.0410 .7675 375 ---- ---- ---- ---- .7020 -.0395 .7415 380 ---- ---- ---- ---- .6775 -.0390 .7165 385 ---- ---- ---- ---- .6540 -.0385 .6925 390 ---- ---- ---- ---- .6315 -.0370 .6685 395 ---- ---- ---- ---- .6090 -.0370 .6460 400 ---- ---- ---- ---- .5875 -.0360 .6235 405 ---- ---- ---- ---- .5670 -.0350 .6020 410 ---- ---- ---- ---- .5470 -.0340 .5810 415 ---- ---- ---- ---- .5275 -.0335 .5610 420 ---- ---- ---- ---- .5085 -.0325 .5410 425 ---- ---- ---- ---- .4905 -.0320 .5225 430 ---- ---- ---- ---- .4725 -.0315 .5040 435 ---- ---- ---- ---- .4555 -.0305 .4860 440 ---- ---- ---- ---- .4395 -.0295 .4690 445 ---- ---- ---- ---- .4235 -.0290 .4525 450 ---- ---- ---- ---- .4085 -.0280 .4365 455 ---- ---- ---- ---- .3935 -.0275 .4210 460 ---- ---- ---- ---- .3795 -.0270 .4065 465 ---- ---- ---- ---- .3655 -.0265 .3920 470 ---- ---- ---- ---- .3525 -.0255 .3780 475 ---- ---- ---- ---- .3400 -.0245 .3645 480 ---- ---- ---- ---- .3275 -.0245 .3520 485 ---- ---- ---- ---- .3160 -.0235 .3395 490 ---- ---- ---- ---- .3045 -.0230 .3275 495 ---- ---- ---- ---- .2935 -.0225 .3160 500 ---- ---- ---- ---- .2830 -.0220 .3050 505 ---- ---- ---- ---- .2730 -.0210 .2940 510 ---- ---- ---- ---- .2630 -.0210 .2840 515 ---- ---- ---- ---- .2540 -.0200 .2740 520 ---- ---- ---- ---- .2450 -.0195 .2645 525 ---- ---- ---- ---- .2360 -.0190 .2550 550 ---- ---- ---- ---- .1975 -.0165 .2140 575 ---- ---- ---- ---- .1655 -.0140 .1795 600 ---- ---- ---- ---- .1385 -.0125 .1510 625 ---- ---- ---- ---- .1165 -.0110 .1275 650 ---- ---- ---- ---- .0980 -.0095 .1075 675 ---- ---- ---- ---- .0825 -.0085 .0910 700 ---- ---- ---- ---- .0700 -.0070 .0770 725 ---- ---- ---- ---- .0595 -.0060 .0655 750 ---- ---- ---- ---- .0505 -.0055 .0560 775 ---- ---- ---- ---- .0430 -.0045 .0475 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.7675 -.0625 3.8300 050 ---- ---- ---- ---- 3.5175 -.0625 3.5800 075 ---- ---- ---- ---- 3.2675 -.0625 3.3300 100 ---- ---- ---- ---- 3.0175 -.0625 3.0800 125 ---- ---- ---- ---- 2.7675 -.0625 2.8300 150 ---- ---- ---- ---- 2.5175 -.0625 2.5800 175 ---- ---- ---- ---- 2.2675 -.0625 2.3300 200 ---- ---- ---- ---- 2.0175 -.0625 2.0800 225 ---- ---- ---- ---- 1.7715 -.0610 1.8325 250 ---- ---- ---- ---- 1.5470 -.0575 1.6045 275 ---- ---- ---- ---- 1.3435 -.0545 1.3980 280 ---- ---- ---- ---- 1.3055 -.0535 1.3590 285 ---- ---- ---- ---- 1.2680 -.0530 1.3210 290 ---- ---- ---- ---- 1.2310 -.0525 1.2835 295 ---- ---- ---- ---- 1.1950 -.0520 1.2470 300 ---- ---- ---- ---- 1.1600 -.0510 1.2110 305 ---- ---- ---- ---- 1.1255 -.0500 1.1755 310 ---- ---- ---- ---- 1.0915 -.0495 1.1410 315 ---- ---- ---- ---- 1.0585 -.0490 1.1075 320 ---- ---- ---- ---- 1.0260 -.0485 1.0745 325 ---- ---- ---- ---- .9945 -.0475 1.0420 330 ---- ---- ---- ---- .9640 -.0465 1.0105 335 ---- ---- ---- ---- .9335 -.0460 .9795 340 ---- ---- ---- ---- .9040 -.0455 .9495 345 ---- ---- ---- ---- .8755 -.0445 .9200 350 ---- ---- ---- ---- .8475 -.0435 .8910 355 ---- ---- ---- ---- .8200 -.0430 .8630 360 ---- ---- ---- ---- .7935 -.0420 .8355 365 ---- ---- ---- ---- .7675 -.0410 .8085 370 ---- ---- ---- ---- .7420 -.0405 .7825 375 ---- ---- ---- ---- .7175 -.0395 .7570 380 ---- ---- ---- ---- .6935 -.0390 .7325 385 ---- ---- ---- ---- .6700 -.0385 .7085 390 ---- ---- ---- ---- .6475 -.0375 .6850 395 ---- ---- ---- ---- .6255 -.0370 .6625 400 ---- ---- ---- ---- .6045 -.0355 .6400 405 ---- ---- ---- ---- .5835 -.0350 .6185 410 ---- ---- ---- ---- .5635 -.0345 .5980 415 ---- ---- ---- ---- .5440 -.0340 .5780 420 ---- ---- ---- ---- .5255 -.0330 .5585 425 ---- ---- ---- ---- .5075 -.0320 .5395 430 ---- ---- ---- ---- .4895 -.0315 .5210 435 ---- ---- ---- ---- .4730 -.0305 .5035 440 ---- ---- ---- ---- .4565 -.0300 .4865 445 ---- ---- ---- ---- .4405 -.0295 .4700 450 ---- ---- ---- ---- .4255 -.0285 .4540 455 ---- ---- ---- ---- .4105 -.0280 .4385 460 ---- ---- ---- ---- .3965 -.0270 .4235 465 ---- ---- ---- ---- .3825 -.0265 .4090 470 ---- ---- ---- ---- .3695 -.0260 .3955 475 ---- ---- ---- ---- .3565 -.0255 .3820 480 ---- ---- ---- ---- .3440 -.0250 .3690 485 ---- ---- ---- ---- .3325 -.0240 .3565 490 ---- ---- ---- ---- .3210 -.0235 .3445 495 ---- ---- ---- ---- .3100 -.0225 .3325 500 ---- ---- ---- ---- .2990 -.0225 .3215 505 ---- ---- ---- ---- .2890 -.0215 .3105 510 ---- ---- ---- ---- .2790 -.0215 .3005 515 ---- ---- ---- ---- .2695 -.0205 .2900 520 ---- ---- ---- ---- .2605 -.0200 .2805 525 ---- ---- ---- ---- .2515 -.0195 .2710 550 ---- ---- ---- ---- .2120 -.0170 .2290 575 ---- ---- ---- ---- .1790 -.0150 .1940 600 ---- ---- ---- ---- .1510 -.0135 .1645 625 ---- ---- ---- ---- .1280 -.0115 .1395 650 ---- ---- ---- ---- .1085 -.0100 .1185 675 ---- ---- ---- ---- .0925 -.0085 .1010 700 ---- ---- ---- ---- .0790 -.0075 .0865 725 ---- ---- ---- ---- .0675 -.0065 .0740 750 ---- ---- ---- ---- .0575 -.0060 .0635 775 ---- ---- ---- ---- .0495 -.0055 .0550 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.5175 -.0625 3.5800 075 ---- ---- ---- ---- 3.2675 -.0625 3.3300 100 ---- ---- ---- ---- 3.0175 -.0625 3.0800 125 ---- ---- ---- ---- 2.7675 -.0625 2.8300 150 ---- ---- ---- ---- 2.5175 -.0625 2.5800 175 ---- ---- ---- ---- 2.2675 -.0625 2.3300 200 ---- ---- ---- ---- 2.0175 -.0625 2.0800 225 ---- ---- ---- ---- 1.7730 -.0605 1.8335 250 ---- ---- ---- ---- 1.5510 -.0575 1.6085 275 ---- ---- ---- ---- 1.3500 -.0545 1.4045 300 ---- ---- ---- ---- 1.1685 -.0510 1.2195 305 ---- ---- ---- ---- 1.1345 -.0500 1.1845 310 ---- ---- ---- ---- 1.1010 -.0495 1.1505 315 ---- ---- ---- ---- 1.0685 -.0485 1.1170 320 ---- ---- ---- ---- 1.0365 -.0480 1.0845 325 ---- ---- ---- ---- 1.0055 -.0470 1.0525 330 ---- ---- ---- ---- .9750 -.0465 1.0215 335 ---- ---- ---- ---- .9450 -.0455 .9905 340 ---- ---- ---- ---- .9160 -.0450 .9610 345 ---- ---- ---- ---- .8875 -.0440 .9315 350 ---- ---- ---- ---- .8595 -.0435 .9030 355 ---- ---- ---- ---- .8325 -.0430 .8755 360 ---- ---- ---- ---- .8060 -.0420 .8480 365 ---- ---- ---- ---- .7805 -.0410 .8215 370 ---- ---- ---- ---- .7550 -.0405 .7955 375 ---- ---- ---- ---- .7310 -.0395 .7705 380 ---- ---- ---- ---- .7070 -.0390 .7460 385 ---- ---- ---- ---- .6840 -.0380 .7220 390 ---- ---- ---- ---- .6615 -.0375 .6990 395 ---- ---- ---- ---- .6395 -.0370 .6765 400 ---- ---- ---- ---- .6185 -.0360 .6545 405 ---- ---- ---- ---- .5975 -.0355 .6330 410 ---- ---- ---- ---- .5780 -.0345 .6125 415 ---- ---- ---- ---- .5585 -.0340 .5925 420 ---- ---- ---- ---- .5400 -.0330 .5730 425 ---- ---- ---- ---- .5215 -.0325 .5540 430 ---- ---- ---- ---- .5040 -.0320 .5360 435 ---- ---- ---- ---- .4875 -.0305 .5180 440 ---- ---- ---- ---- .4710 -.0300 .5010 445 ---- ---- ---- ---- .4550 -.0295 .4845 450 ---- ---- ---- ---- .4400 -.0285 .4685 455 ---- ---- ---- ---- .4250 -.0280 .4530 460 ---- ---- ---- ---- .4105 -.0280 .4385 465 ---- ---- ---- ---- .3970 -.0270 .4240 470 ---- ---- ---- ---- .3835 -.0265 .4100 475 ---- ---- ---- ---- .3710 -.0255 .3965 480 ---- ---- ---- ---- .3585 -.0250 .3835 485 ---- ---- ---- ---- .3465 -.0245 .3710 490 ---- ---- ---- ---- .3350 -.0240 .3590 495 ---- ---- ---- ---- .3240 -.0230 .3470 500 ---- ---- ---- ---- .3130 -.0225 .3355 505 ---- ---- ---- ---- .3025 -.0225 .3250 510 ---- ---- ---- ---- .2925 -.0220 .3145 515 ---- ---- ---- ---- .2830 -.0210 .3040 520 ---- ---- ---- ---- .2740 -.0205 .2945 525 ---- ---- ---- ---- .2650 -.0200 .2850 550 ---- ---- ---- ---- .2245 -.0175 .2420 575 ---- ---- ---- ---- .1905 -.0155 .2060 600 ---- ---- ---- ---- .1625 -.0135 .1760 1000 625 ---- ---- ---- ---- .1385 -.0120 .1505 650 ---- ---- ---- ---- .1180 -.0105 .1285 675 ---- ---- ---- ---- .1010 -.0095 .1105 700 ---- ---- ---- ---- .0870 -.0080 .0950 1150 725 ---- ---- ---- ---- .0745 -.0075 .0820 750 ---- ---- ---- ---- .0645 -.0060 .0705 775 ---- ---- ---- ---- .0555 -.0060 .0615 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1456 8852 101349 HX MAR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1 175 ---- ---- ---- ---- .0005 UNCH .0005 3 200 ---- ---- ---- ---- .0005 UNCH .0005 30 220 ---- ---- ---- ---- .0005 UNCH .0005 12 225 ---- ---- ---- ---- .0005 UNCH .0005 85 230 ---- ---- ---- ---- .0005 UNCH .0005 17 235 ---- ---- ---- ---- .0005 UNCH .0005 22 240 ---- ---- ---- ---- .0005 UNCH .0005 2 245 ---- ---- ---- ---- .0005 UNCH .0005 2 250 ---- ---- ---- ---- .0005 UNCH .0005 2710 255 ---- ---- ---- ---- .0005 UNCH .0005 2 260 ---- ---- ---- ---- .0005 UNCH .0005 74 265 ---- ---- ---- ---- .0005 UNCH .0005 20 270 ---- ---- ---- ---- .0005 UNCH .0005 1 275 ---- ---- ---- ---- .0005 UNCH .0005 5 1700 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 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 ---- ---- ---- ---- .0005 UNCH .0005 4 347 ---- ---- ---- ---- .0005 UNCH .0005 23 348 ---- ---- ---- ---- .0005 UNCH .0005 27 349 ---- ---- ---- ---- .0005 UNCH .0005 5 350 ---- ---- ---- ---- .0005 UNCH .0005 957 351 ---- ---- ---- ---- .0005 UNCH .0005 10 352 ---- ---- ---- ---- .0005 UNCH .0005 9 353 ---- ---- ---- ---- .0005 UNCH .0005 90 354 ---- ---- ---- ---- .0005 UNCH .0005 1 355 ---- ---- ---- ---- .0005 UNCH .0005 1 282 356 ---- ---- ---- ---- .0005 UNCH .0005 32 357 ---- ---- ---- ---- .0010 UNCH .0010 358 ---- ---- ---- ---- .0010 UNCH .0010 5 359 ---- ---- ---- ---- .0010 UNCH .0010 1 360 ---- ---- ---- ---- .0010 UNCH .0010 1 528 361 ---- ---- ---- ---- .0015 +.0005 .0010 29 362 ---- ---- ---- ---- .0015 +.0005 .0010 21 363 ---- ---- ---- ---- .0015 +.0005 .0010 47 364 ---- ---- ---- ---- .0015 UNCH .0015 3 365 ---- ---- ---- ---- .0020 +.0005 .0015 2 221 366 ---- ---- ---- ---- .0020 +.0005 .0015 367 ---- .0020B ---- .0020B .0025 +.0010 .0015 3 368 ---- ---- ---- ---- .0025 +.0005 .0020 111 369 ---- .0025B ---- .0025B .0030 +.0010 .0020 6 370 .0035 .0035 .0035 .0035 .0030 +.0010 4 .0020 1032 371 ---- .0030B ---- .0030B .0035 +.0010 .0025 19 372 ---- .0035B ---- .0035B .0040 +.0015 .0025 25 373 ---- .0035B ---- .0035B .0045 +.0020 .0025 11 374 ---- .0040B ---- .0040B .0050 +.0020 .0030 26 375 .0055 .0055 .0055 .0055 .0055 +.0020 3 .0035 3 668 376 ---- .0055B ---- .0055B .0060 +.0025 .0035 12 377 ---- .0060B ---- .0060B .0065 +.0025 .0040 403 378 ---- .0070B ---- .0070B .0075 +.0030 .0045 59 379 ---- .0080B ---- .0080B .0085 +.0035 .0050 160 380 ---- .0095B ---- .0095B .0095 +.0040 .0055 21 1683 381 ---- .0105B ---- .0105B .0105 +.0045 .0060 122 382 ---- .0115B ---- .0115B .0115 +.0050 .0065 39 383 ---- .0130B ---- .0130B .0130 +.0060 .0070 25 384 ---- .0145B ---- .0145B .0145 +.0065 .0080 45 385 .0135 .0170B .0135 .0150A .0160 +.0070 4 .0090 351 386 ---- .0185B ---- .0185B .0175 +.0075 .0100 112 387 ---- .0205B ---- .0205B .0195 +.0085 .0110 28 388 .0210 .0225B .0210 .0225B .0215 +.0095 5 .0120 38 389 ---- .0250B ---- .0250B .0240 +.0105 .0135 50 390 .0225 .0275B .0185A .0185A .0265 +.0115 472 .0150 204 1576 391 .0225 .0305B .0225 .0305B .0290 +.0125 8 .0165 79 392 .0255 .0335B .0215A .0335B .0315 +.0135 10 .0180 1 1019 393 ---- .0365B ---- .0365B .0350 +.0150 .0200 78 394 ---- .0400B ---- .0400B .0380 +.0160 .0220 12 227 395 .0330 .0435B .0280A .0435B .0415 +.0175 40 .0240 212 356 396 ---- .0475B ---- .0475B .0450 +.0185 .0265 68 397 ---- .0515B ---- .0515B .0490 +.0200 .0290 1 96 398 ---- .0560B ---- .0560B .0530 +.0215 .0315 8 24 399 .0580 .0605B .0580 .0605B .0575 +.0230 10 .0345 77 400 .0465 .0655B .0425A .0655B .0620 +.0250 627 .0370 237 1136 401 ---- .0705B ---- .0705B .0670 +.0265 10 .0405 41 402 ---- .0755B ---- .0755B .0720 +.0285 .0435 24 403 ---- .0810B ---- .0810B .0775 +.0305 .0470 4 40 404 ---- .0870B ---- .0870B .0830 +.0325 .0505 4 52 405 .0855 .0930B .0855 .0890B .0885 +.0340 10 .0545 114 489 406 ---- .0990B ---- .0990B .0945 +.0360 .0585 47 47 407 .0805 .1055B .0710A .1055B .1005 +.0375 1 .0630 20 31 408 ---- .1120B ---- .1120B .1070 +.0395 .0675 10 719 409 .0905 .1190B .0905 .1190B .1140 +.0415 13 .0725 17 410 .1000 .1260B .1000 .0920A .1205 +.0430 3 .0775 213 1011 411 ---- .1335B ---- .1335B .1275 +.0450 .0825 45 412 ---- .1410B ---- .1410B .1350 +.0470 .0880 64 413 ---- .1485B ---- .1485B .1425 +.0490 .0935 40 414 ---- .1560B ---- .1560B .1500 +.0505 .0995 17 415 ---- .1640B ---- .1640B .1580 +.0520 .1060 36 142 416 ---- .1720B ---- .1720B .1660 +.0540 .1120 134 417 ---- .1810B ---- .1810B .1740 +.0555 .1185 24 418 ---- .1895B ---- .1895B .1825 +.0570 .1255 20 419 ---- .1975B ---- .1975B .1910 +.0585 2 .1325 179 420 ---- .2065B ---- .2065B .1995 +.0600 .1395 469 421 ---- .2065B ---- .2065B .2080 +.0610 2 .1470 37 422 ---- .2080B ---- .2050B .2170 +.0625 .1545 46 423 ---- .2105B ---- .2095B .2260 +.0640 .1620 20 424 ---- .2105B ---- .2105B .2350 +.0650 2 .1700 23 425 ---- .2495B ---- .2495B .2440 +.0660 .1780 396 426 ---- .2185B ---- .2185B .2530 +.0670 2 .1860 10 427 ---- .2170B ---- .2170B .2625 +.0680 .1945 13 428 ---- ---- ---- ---- .2720 +.0695 .2025 1 429 ---- ---- ---- ---- .2810 +.0700 .2110 1 430 ---- .2985B ---- .2985B .2905 +.0705 .2200 31 431 ---- .3080B ---- .3080B .3000 +.0715 .2285 11 432 ---- ---- ---- ---- .3095 +.0720 .2375 433 ---- ---- ---- ---- .3190 +.0725 .2465 1 434 ---- ---- ---- ---- .3285 +.0730 .2555 435 ---- .3440B ---- .3440B .3385 +.0740 .2645 6 436 ---- ---- ---- ---- .3480 +.0745 .2735 437 ---- ---- ---- ---- .3575 +.0750 .2825 1 438 ---- ---- ---- ---- .3675 +.0755 .2920 1 439 ---- ---- ---- ---- .3770 +.0755 .3015 440 .3425 .3955B .3425 .3955B .3870 +.0760 1 .3110 10 441 ---- ---- ---- ---- .3965 +.0765 .3200 442 ---- ---- ---- ---- .4065 +.0770 .3295 443 ---- ---- ---- ---- .4160 +.0770 .3390 444 ---- ---- ---- ---- .4260 +.0770 .3490 1 445 ---- ---- ---- ---- .4355 +.0770 .3585 446 ---- ---- ---- ---- .4455 +.0775 .3680 447 ---- ---- ---- ---- .4555 +.0780 .3775 450 ---- .4840B ---- .4840B .4850 +.0780 .4070 455 ---- ---- ---- ---- .5345 +.0785 .4560 4 460 ---- ---- ---- ---- .5840 +.0790 .5050 465 ---- ---- ---- ---- .6340 +.0795 .5545 470 ---- ---- ---- ---- .6835 +.0795 .6040 1 475 ---- ---- ---- ---- .7335 +.0795 .6540 480 ---- ---- ---- ---- .7835 +.0800 .7035 485 ---- ---- ---- ---- .8335 +.0800 .7535 490 ---- ---- ---- ---- .8835 +.0800 .8035 495 ---- ---- ---- ---- .9335 +.0800 .8535 500 ---- ---- ---- ---- .9835 +.0805 .9030 505 ---- ---- ---- ---- 1.0335 +.0805 .9530 510 ---- ---- ---- ---- 1.0835 +.0805 1.0030 515 ---- ---- ---- ---- 1.1335 +.0805 1.0530 520 ---- ---- ---- ---- 1.1835 +.0805 1.1030 525 ---- ---- ---- ---- 1.2335 +.0805 1.1530 530 ---- ---- ---- ---- 1.2835 +.0805 1.2030 535 ---- ---- ---- ---- 1.3335 +.0805 1.2530 540 ---- ---- ---- ---- 1.3835 +.0805 1.3030 545 ---- ---- ---- ---- 1.4335 +.0805 1.3530 550 ---- ---- ---- ---- 1.4835 +.0805 1.4030 555 ---- ---- ---- ---- 1.5335 +.0805 1.4530 560 ---- ---- ---- ---- 1.5835 +.0805 1.5030 565 ---- ---- ---- ---- 1.6335 +.0805 1.5530 570 ---- ---- ---- ---- 1.6835 +.0805 1.6030 575 ---- ---- ---- ---- 1.7335 +.0805 1.6530 580 ---- ---- ---- ---- 1.7835 +.0805 1.7030 585 ---- ---- ---- ---- 1.8335 +.0805 1.7530 600 ---- ---- ---- ---- 1.9835 +.0805 1.9030 625 ---- ---- ---- ---- 2.2335 +.0805 2.1530 650 ---- ---- ---- ---- 2.4835 +.0805 2.4030 675 ---- ---- ---- ---- 2.7335 +.0805 2.6530 700 ---- ---- ---- ---- 2.9835 +.0805 2.9030 725 ---- ---- ---- ---- 3.2335 +.0805 3.1530 750 ---- ---- ---- ---- 3.4835 +.0805 3.4030 775 ---- ---- ---- ---- 3.7335 +.0805 3.6530 800 ---- ---- ---- ---- 3.9835 +.0805 3.9030 825 ---- ---- ---- ---- 4.2335 +.0805 4.1530 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 ---- ---- ---- ---- .0010 +.0005 .0005 15 275 ---- ---- ---- ---- .0010 UNCH .0010 4 280 ---- ---- ---- ---- .0010 UNCH .0010 12 285 ---- ---- ---- ---- .0010 UNCH .0010 35 290 ---- ---- ---- ---- .0015 +.0005 .0010 18 295 ---- ---- ---- ---- .0015 UNCH .0015 38 300 ---- ---- ---- ---- .0020 +.0005 .0015 347 305 ---- ---- ---- ---- .0020 UNCH .0020 6 310 ---- ---- ---- ---- .0025 +.0005 .0020 5 315 ---- ---- ---- ---- .0030 +.0005 .0025 201 320 ---- ---- ---- ---- .0030 +.0005 .0025 34 325 ---- ---- ---- ---- .0035 +.0005 .0030 1344 330 ---- ---- ---- ---- .0045 +.0010 .0035 16 335 ---- .0050B ---- .0050B .0055 +.0010 .0045 5 135 340 ---- .0070B ---- .0070B .0070 +.0015 .0055 33 345 ---- .0090B ---- .0090B .0090 +.0020 1 .0070 2 38 350 .0105 .0120B .0105 .0120B .0120 +.0030 13 .0090 3 1243 355 ---- .0160B ---- .0160B .0155 +.0035 .0120 2 28 356 ---- .0170B ---- .0170B .0165 +.0040 .0125 1 9 357 ---- .0175B ---- .0175B .0175 +.0045 .0130 358 ---- .0185B ---- .0185B .0185 +.0050 .0135 1 359 ---- .0195B ---- .0195B .0195 +.0050 .0145 360 .0210 .0220 .0210 .0210A .0205 +.0055 375 .0150 102 361 ---- .0220B ---- .0220B .0215 +.0055 .0160 362 ---- .0230B ---- .0230B .0225 +.0060 .0165 1 363 ---- .0245B ---- .0245B .0240 +.0065 .0175 10 364 ---- .0255B ---- .0255B .0250 +.0065 .0185 10 365 ---- .0270B ---- .0270B .0265 +.0070 1 .0195 2 31 366 ---- .0285B ---- .0285B .0280 +.0075 .0205 6 367 ---- .0300B ---- .0300B .0295 +.0080 .0215 15 368 ---- .0315B ---- .0315B .0310 +.0085 .0225 1 2 369 ---- .0330B ---- .0330B .0325 +.0085 .0240 370 .0325 .0345B .0325 .0345B .0340 +.0090 2 .0250 1 69 371 ---- .0365B ---- .0365B .0355 +.0090 .0265 372 ---- .0380B ---- .0380B .0375 +.0095 .0280 2 373 ---- .0400B ---- .0400B .0395 +.0100 .0295 374 ---- .0420B ---- .0420B .0415 +.0105 .0310 10 375 ---- .0440B ---- .0440B .0435 +.0110 .0325 1 1436 376 ---- .0460B ---- .0460B .0455 +.0115 .0340 3 377 ---- .0490B ---- .0490B .0480 +.0125 .0355 378 ---- .0505B ---- .0505B .0505 +.0130 .0375 20 379 ---- .0530B ---- .0530B .0525 +.0130 .0395 1 4 380 .0540 .0555B .0540 .0535A .0550 +.0140 1 .0410 11 2475 381 ---- .0585B ---- .0585B .0580 +.0150 .0430 20 382 .0605 .0610B .0605 .0610B .0605 +.0150 1 .0455 383 ---- .0640B ---- .0640B .0635 +.0160 .0475 10 384 ---- .0670B ---- .0670B .0665 +.0170 .0495 385 .0700 .0700 .0700 .0680A .0695 +.0175 1 .0520 150 273 386 ---- .0730B ---- .0730B .0725 +.0180 .0545 387 ---- .0760B ---- .0760B .0755 +.0185 .0570 3 388 ---- .0795B ---- .0795B .0790 +.0195 .0595 1 389 ---- .0830B ---- .0830B .0825 +.0200 .0625 390 ---- .0870B ---- .0870B .0860 +.0210 .0650 1 211 391 ---- .0905B ---- .0905B .0895 +.0215 .0680 2 392 ---- .0945B ---- .0945B .0935 +.0225 .0710 393 ---- .0985B ---- .0985B .0970 +.0230 .0740 394 .0870 .1025B .0815A .0815A .1010 +.0235 8 .0775 14 395 .0915 .1070B .0855A .0855A .1055 +.0250 1 .0805 3 224 396 ---- .1115B ---- .1115B .1095 +.0255 .0840 14 397 ---- .1160B ---- .1160B .1140 +.0265 .0875 398 .1175 .1205B .1175 .1175 .1185 +.0275 1 .0910 399 ---- .1250B ---- .1250B .1230 +.0280 .0950 2 400 .1115 .1300B .1045A .1045A .1275 +.0290 4 .0985 163 1050 401 ---- .1350B ---- .1350B .1325 +.0300 2 .1025 402 ---- .1400B ---- .1400B .1375 +.0310 .1065 15 403 ---- .1450B ---- .1450B .1425 +.0320 2 .1105 404 ---- .1505B ---- .1505B .1480 +.0330 .1150 15 405 ---- .1560B ---- .1560B .1530 +.0335 .1195 24 406 ---- .1615B ---- .1615B .1585 +.0345 .1240 28 407 ---- .1670B ---- .1670B .1640 +.0355 .1285 408 ---- .1730B ---- .1730B .1700 +.0370 .1330 11 409 ---- .1790B ---- .1790B .1755 +.0375 .1380 160 165 410 .1570 .1850B .1505A .1850B .1815 +.0385 1 .1430 42 411 ---- .1910B ---- .1910B .1875 +.0395 .1480 4 412 ---- .1970B ---- .1970B .1935 +.0405 .1530 158 413 ---- .2035B ---- .2035B .1995 +.0410 .1585 414 ---- .2100B ---- .2100B .2060 +.0420 .1640 1 6 415 ---- .2165B ---- .2165B .2125 +.0430 .1695 2 152 416 ---- .2235B ---- .2235B .2190 +.0440 .1750 64 417 ---- .2300B ---- .2300B .2255 +.0450 .1805 418 ---- .2370B ---- .2370B .2325 +.0460 .1865 11 419 ---- .2440B ---- .2440B .2390 +.0465 .1925 51 420 ---- .2510B ---- .2510B .2460 +.0475 .1985 5 421 ---- .2580B ---- .2580B .2530 +.0485 .2045 422 ---- .2655B ---- .2655B .2605 +.0495 .2110 11 423 ---- .2725B ---- .2725B .2675 +.0500 .2175 1 424 ---- .2800B ---- .2800B .2750 +.0510 .2240 2 425 ---- .2875B ---- .2875B .2825 +.0520 .2305 7 426 ---- .2950B ---- .2950B .2900 +.0530 .2370 5 427 ---- .3030B ---- .3030B .2975 +.0535 .2440 428 ---- .3105B ---- .3105B .3050 +.0540 .2510 429 ---- .3185B ---- .3185B .3125 +.0545 .2580 430 ---- .3265B ---- .3265B .3205 +.0555 .2650 14 431 ---- .3345B ---- .3345B .3285 +.0565 .2720 12 432 ---- .3415B ---- .3415B .3365 +.0570 .2795 12 433 ---- .3500B ---- .3500B .3445 +.0575 .2870 434 ---- .3580B ---- .3580B .3525 +.0585 .2940 435 ---- .3660B ---- .3660B .3610 +.0590 .3020 2 436 ---- .3750B ---- .3725B .3690 +.0595 .3095 1 437 ---- .3835B ---- .3830B .3775 +.0605 .3170 438 ---- .3920B ---- .3920B .3855 +.0605 .3250 439 ---- .4005B ---- .3965B .3940 +.0615 .3325 10 440 ---- .4090B ---- .4090B .4025 +.0620 .3405 2 441 ---- .4170B ---- .4160B .4110 +.0625 .3485 442 ---- .4265B ---- .4265B .4200 +.0630 .3570 443 ---- .4270B ---- .4260B .4285 +.0635 .3650 444 ---- .4305B ---- .4295B .4370 +.0640 .3730 445 ---- .4510B ---- .4510B .4460 +.0645 .3815 4 446 ---- .4345B ---- .4345B .4550 +.0650 .3900 447 ---- .4370B ---- .4355B .4635 +.0655 .3980 448 ---- .4375B ---- .4370B .4725 +.0660 .4065 450 ---- .4975B ---- .4975B .4905 +.0665 .4240 2 455 ---- ---- ---- ---- .5360 +.0685 .4675 1 460 ---- ---- ---- ---- .5825 +.0700 .5125 1 465 .5890 .5890 .5890 .5890 .6300 +.0720 1 .5580 2 470 ---- .6855B ---- .6855B .6775 +.0730 .6045 475 ---- ---- ---- ---- .7260 +.0740 .6520 480 ---- .7825B ---- .7825B .7745 +.0750 .6995 485 ---- ---- ---- ---- .8230 +.0750 .7480 490 ---- .8805B ---- .8805B .8720 +.0755 .7965 1 495 ---- ---- ---- ---- .9215 +.0765 .8450 500 ---- .9425B ---- .9425B .9705 +.0765 .8940 505 ---- ---- ---- ---- 1.0200 +.0765 .9435 510 ---- ---- ---- ---- 1.0700 +.0775 .9925 515 ---- ---- ---- ---- 1.1195 +.0775 1.0420 520 ---- ---- ---- ---- 1.1695 +.0775 1.0920 525 ---- ---- ---- ---- 1.2190 +.0775 1.1415 530 ---- ---- ---- ---- 1.2690 +.0775 1.1915 535 ---- ---- ---- ---- 1.3190 +.0780 1.2410 540 ---- ---- ---- ---- 1.3690 +.0780 1.2910 545 ---- ---- ---- ---- 1.4190 +.0780 1.3410 550 ---- ---- ---- ---- 1.4690 +.0780 1.3910 555 ---- ---- ---- ---- 1.5190 +.0780 1.4410 560 ---- ---- ---- ---- 1.5690 +.0780 1.4910 565 ---- ---- ---- ---- 1.6190 +.0780 1.5410 570 ---- ---- ---- ---- 1.6690 +.0780 1.5910 575 ---- ---- ---- ---- 1.7190 +.0780 1.6410 580 ---- ---- ---- ---- 1.7690 +.0780 1.6910 600 ---- ---- ---- ---- 1.9690 +.0780 1.8910 625 ---- ---- ---- ---- 2.2190 +.0780 2.1410 650 ---- ---- ---- ---- 2.4690 +.0780 2.3910 675 ---- ---- ---- ---- 2.7190 +.0780 2.6410 700 ---- ---- ---- ---- 2.9690 +.0780 2.8910 725 ---- ---- ---- ---- 3.2190 +.0780 3.1410 750 ---- ---- ---- ---- 3.4690 +.0780 3.3910 775 ---- ---- ---- ---- 3.7190 +.0780 3.6410 800 ---- ---- ---- ---- 3.9690 +.0780 3.8910 825 ---- ---- ---- ---- 4.2190 +.0780 4.1410 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 3 225 ---- ---- ---- ---- .0005 UNCH .0005 20 230 ---- ---- ---- ---- .0005 UNCH .0005 112 235 ---- ---- ---- ---- .0005 UNCH .0005 11 240 ---- ---- ---- ---- .0005 UNCH .0005 25 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 349 255 ---- ---- ---- ---- .0005 UNCH .0005 25 260 ---- ---- ---- ---- .0005 UNCH .0005 2 265 ---- ---- ---- ---- .0005 -.0005 .0010 270 ---- ---- ---- ---- .0010 UNCH .0010 200 275 ---- ---- ---- ---- .0010 UNCH .0010 156 280 ---- ---- ---- ---- .0015 UNCH .0015 8 285 ---- ---- ---- ---- .0020 UNCH .0020 400 290 ---- ---- ---- ---- .0020 UNCH .0020 46 295 ---- ---- ---- ---- .0030 +.0005 .0025 300 ---- ---- ---- ---- .0035 UNCH 2 .0035 134 305 ---- ---- ---- ---- .0045 +.0005 .0040 1 310 ---- ---- ---- ---- .0055 +.0005 .0050 2 315 ---- .0065B ---- .0065B .0070 +.0010 .0060 10 320 ---- .0080B ---- .0080B .0085 +.0015 .0070 28 325 ---- .0100B ---- .0100B .0105 +.0015 .0090 200 330 ---- .0125B ---- .0125B .0130 +.0025 .0105 3 38 335 ---- .0155B ---- .0155B .0160 +.0030 .0130 5 340 ---- .0195B ---- .0195B .0200 +.0040 .0160 160 345 ---- .0240B ---- .0240B .0245 +.0050 .0195 26 201 350 .0295 .0300 .0295 .0300 .0300 +.0065 4 .0235 4 31 355 ---- .0365B ---- .0365B .0365 +.0075 .0290 19 360 ---- .0445B ---- .0445B .0445 +.0095 .0350 27 677 365 ---- .0535B ---- .0535B .0535 +.0110 .0425 15 370 .0580 .0645B .0580 .0645B .0640 +.0130 1 .0510 506 375 .0700 .0770B .0645A .0770B .0770 +.0155 20 .0615 35 124 380 ---- .0920B ---- .0920B .0910 +.0175 .0735 418 385 ---- .1090B ---- .1090B .1075 +.0205 .0870 12 386 ---- .1125B ---- .1125B .1115 +.0215 .0900 387 ---- .1165B ---- .1165B .1150 +.0220 .0930 388 ---- .1205B ---- .1205B .1185 +.0225 .0960 389 ---- .1240B ---- .1240B .1225 +.0230 .0995 390 ---- .1280B ---- .1280B .1265 +.0240 .1025 1 106 391 ---- .1325B ---- .1325B .1305 +.0245 .1060 15 392 ---- .1365B ---- .1365B .1345 +.0250 .1095 393 ---- .1410B ---- .1410B .1390 +.0260 .1130 394 ---- .1450B ---- .1450B .1430 +.0265 .1165 1 395 ---- .1495B ---- .1495B .1475 +.0275 .1200 2 396 ---- .1545B ---- .1545B .1520 +.0280 .1240 397 ---- .1590B ---- .1590B .1565 +.0285 .1280 398 ---- .1635B ---- .1635B .1615 +.0295 .1320 1 1 399 ---- .1685B ---- .1685B .1660 +.0300 .1360 400 .1700 .1735 .1700 .1695A .1710 +.0310 2 .1400 25 296 401 ---- .1785B ---- .1785B .1760 +.0315 .1445 402 ---- .1835B ---- .1835B .1810 +.0325 .1485 403 ---- .1890B ---- .1890B .1860 +.0330 .1530 404 ---- .1945B ---- .1945B .1915 +.0340 .1575 405 ---- .1995B ---- .1995B .1965 +.0340 .1625 120 406 ---- .2050B ---- .2050B .2020 +.0350 .1670 407 ---- .2110B ---- .2110B .2075 +.0355 .1720 408 ---- .2165B ---- .2165B .2130 +.0365 .1765 409 ---- .2225B ---- .2225B .2190 +.0375 .1815 410 ---- .2280B ---- .2280B .2245 +.0375 .1870 10 411 ---- .2340B ---- .2340B .2305 +.0385 .1920 30 30 412 ---- .2400B ---- .2400B .2365 +.0395 .1970 5 413 ---- .2460B ---- .2460B .2425 +.0400 .2025 414 ---- .2525B ---- .2525B .2485 +.0405 .2080 415 ---- .2585B ---- .2585B .2550 +.0415 .2135 52 416 ---- .2650B ---- .2650B .2610 +.0420 .2190 417 ---- .2715B ---- .2715B .2675 +.0425 .2250 418 .2490 .2780B .2490 .2780B .2740 +.0435 7 .2305 1 419 ---- .2845B ---- .2845B .2805 +.0440 .2365 420 ---- .2915B ---- .2915B .2870 +.0445 .2425 10 17 421 ---- .2980B ---- .2980B .2935 +.0450 .2485 422 ---- .3040B ---- .3040B .3005 +.0460 .2545 1 1 423 ---- .3110B ---- .3110B .3070 +.0465 .2605 10 10 424 ---- .3180B ---- .3180B .3140 +.0470 .2670 425 ---- .3255B ---- .3255B .3210 +.0475 .2735 168 426 ---- .3325B ---- .3325B .3280 +.0485 .2795 427 ---- .3395B ---- .3395B .3350 +.0490 .2860 428 ---- .3465B ---- .3465B .3425 +.0495 .2930 429 ---- .3540B ---- .3540B .3495 +.0500 .2995 430 ---- .3615B ---- .3615B .3570 +.0510 .3060 21 431 ---- .3690B ---- .3690B .3645 +.0515 .3130 432 ---- .3765B ---- .3765B .3720 +.0520 .3200 433 ---- .3840B ---- .3840B .3795 +.0530 .3265 434 ---- .3915B ---- .3915B .3870 +.0535 .3335 435 ---- .3995B ---- .3995B .3945 +.0535 .3410 2 436 ---- .4070B ---- .4070B .4025 +.0545 .3480 437 ---- .4150B ---- .4150B .4100 +.0550 .3550 438 ---- .4230B ---- .4230B .4180 +.0555 .3625 439 ---- .4310B ---- .4310B .4255 +.0560 .3695 440 ---- .4390B ---- .4390B .4335 +.0565 .3770 1 441 ---- .4470B ---- .4470B .4415 +.0570 .3845 442 ---- .4550B ---- .4540B .4495 +.0575 .3920 443 ---- .4625B ---- .4625B .4580 +.0585 .3995 444 ---- .4715B ---- .4710B .4660 +.0585 .4075 445 ---- .4795B ---- .4775B .4740 +.0590 .4150 15 446 ---- .4880B ---- .4855B .4825 +.0595 .4230 447 ---- .4965B ---- .4955B .4905 +.0600 .4305 448 ---- .5045B ---- .5045B .4990 +.0605 .4385 450 ---- .5215B ---- .5215B .5160 +.0615 .4545 455 ---- .5650B ---- .5650B .5585 +.0635 .4950 1 460 ---- .5840B ---- .5840B .6025 +.0655 .5370 465 ---- ---- ---- ---- .6470 +.0670 .5800 470 ---- .6995B ---- .6995B .6925 +.0690 .6235 475 ---- ---- ---- ---- .7385 +.0700 .6685 480 ---- .7925B ---- .7925B .7850 +.0710 .7140 485 ---- ---- ---- ---- .8325 +.0725 .7600 490 ---- .8875B ---- .8875B .8800 +.0730 .8070 495 ---- ---- ---- ---- .9280 +.0740 .8540 500 ---- .9840B ---- .9840B .9760 +.0740 .9020 505 ---- ---- ---- ---- 1.0245 +.0745 .9500 510 ---- ---- ---- ---- 1.0735 +.0755 .9980 515 ---- ---- ---- ---- 1.1225 +.0760 1.0465 520 ---- 1.1770B ---- 1.1770B 1.1715 +.0760 1.0955 525 ---- ---- ---- ---- 1.2210 +.0765 1.1445 530 ---- ---- ---- ---- 1.2705 +.0770 1.1935 535 ---- ---- ---- ---- 1.3200 +.0770 1.2430 540 ---- ---- ---- ---- 1.3695 +.0770 1.2925 545 ---- ---- ---- ---- 1.4195 +.0775 1.3420 550 ---- ---- ---- ---- 1.4690 +.0775 1.3915 555 ---- ---- ---- ---- 1.5190 +.0775 1.4415 560 ---- ---- ---- ---- 1.5690 +.0780 1.4910 565 ---- ---- ---- ---- 1.6190 +.0780 1.5410 570 ---- ---- ---- ---- 1.6690 +.0780 1.5910 575 ---- ---- ---- ---- 1.7190 +.0780 1.6410 580 ---- ---- ---- ---- 1.7690 +.0780 1.6910 600 ---- ---- ---- ---- 1.9690 +.0780 1.8910 625 ---- ---- ---- ---- 2.2190 +.0780 2.1410 650 ---- ---- ---- ---- 2.4690 +.0780 2.3910 675 ---- ---- ---- ---- 2.7190 +.0780 2.6410 700 ---- ---- ---- ---- 2.9690 +.0780 2.8910 725 ---- ---- ---- ---- 3.2190 +.0780 3.1410 750 ---- ---- ---- ---- 3.4690 +.0780 3.3910 775 ---- ---- ---- ---- 3.7190 +.0780 3.6410 800 ---- ---- ---- ---- 3.9690 +.0780 3.8910 825 ---- ---- ---- ---- 4.2190 +.0780 4.1410 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 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0010 UNCH .0010 225 ---- ---- ---- ---- .0015 UNCH .0015 230 ---- ---- ---- ---- .0015 UNCH .0015 235 ---- ---- ---- ---- .0020 +.0005 .0015 240 ---- ---- ---- ---- .0020 UNCH .0020 245 ---- ---- ---- ---- .0025 +.0005 .0020 250 ---- ---- ---- ---- .0025 UNCH .0025 1 255 ---- ---- ---- ---- .0030 +.0005 .0025 1 260 ---- ---- ---- ---- .0035 +.0005 .0030 265 ---- ---- ---- ---- .0040 +.0010 .0030 270 ---- ---- ---- ---- .0045 +.0010 .0035 275 ---- ---- ---- ---- .0050 +.0010 .0040 2 280 ---- ---- ---- ---- .0055 +.0010 .0045 10 285 ---- ---- ---- ---- .0065 +.0015 .0050 290 ---- ---- ---- ---- .0070 +.0010 .0060 10 295 ---- .0075B ---- .0075B .0085 +.0020 .0065 7 300 ---- .0090B ---- .0090B .0100 +.0020 .0080 5 33 305 ---- .0110B ---- .0110B .0115 +.0020 .0095 310 ---- .0130B ---- .0130B .0140 +.0025 .0115 4 315 ---- .0160B ---- .0160B .0165 +.0030 18 .0135 33 320 ---- .0190B ---- .0190B .0195 +.0035 .0160 10 325 ---- .0225B ---- .0225B .0235 +.0040 .0195 18 330 ---- .0270B ---- .0270B .0280 +.0050 6 .0230 1 14 335 ---- .0320B ---- .0320B .0330 +.0055 .0275 340 ---- .0380B ---- .0380B .0385 +.0060 .0325 16 345 ---- .0450B ---- .0450B .0455 +.0075 .0380 121 350 ---- .0530B ---- .0530B .0535 +.0090 .0445 3 355 ---- .0620B ---- .0620B .0620 +.0100 .0520 171 360 ---- .0725B ---- .0725B .0725 +.0120 .0605 15 307 365 ---- .0840B ---- .0840B .0840 +.0135 .0705 20 370 ---- .0975B ---- .0975B .0970 +.0155 .0815 125 375 ---- .1125B ---- .1125B .1115 +.0175 .0940 10 380 ---- .1290B ---- .1290B .1280 +.0195 .1085 46 385 ---- .1475B ---- .1475B .1465 +.0225 .1240 36 390 ---- .1680B ---- .1680B .1665 +.0250 .1415 94 395 ---- .1900B ---- .1900B .1885 +.0275 .1610 18 400 ---- .2145B ---- .2145B .2120 +.0300 .1820 5 21 405 .2175 .2405B .2115A .2335 .2380 +.0330 2 .2050 111 410 ---- .2680B ---- .2680B .2655 +.0355 .2300 415 ---- .2980B ---- .2980B .2945 +.0380 .2565 420 ---- .3290B ---- .3290B .3255 +.0410 .2845 46 425 ---- .3620B ---- .3620B .3580 +.0435 .3145 183 430 ---- .3965B ---- .3965B .3925 +.0465 .3460 24 435 ---- .4325B ---- .4325B .4280 +.0490 .3790 8 440 ---- .4685B ---- .4685B .4650 +.0510 .4140 445 ---- .5075B ---- .5075B .5030 +.0530 .4500 450 ---- .5475B ---- .5475B .5425 +.0550 .4875 455 ---- .5880B ---- .5870B .5830 +.0570 .5260 3 460 .6220 .6295B .6220 .6245B .6245 +.0590 1 .5655 1 465 .6645 .6720B .6645 .6675B .6665 +.0600 1 .6065 470 ---- .7155B ---- .7155B .7100 +.0620 .6480 475 ---- .7450B ---- .7450B .7535 +.0630 .6905 1 480 ---- .8045B ---- .8045B .7980 +.0645 .7335 2 485 ---- ---- ---- ---- .8435 +.0660 .7775 490 ---- .8955B ---- .8955B .8890 +.0670 .8220 1 495 ---- ---- ---- ---- .9350 +.0675 .8675 1 500 ---- .9885B ---- .9885B .9815 +.0685 .9130 2 505 ---- ---- ---- ---- 1.0285 +.0695 .9590 510 ---- ---- ---- ---- 1.0760 +.0700 1.0060 515 ---- ---- ---- ---- 1.1240 +.0710 1.0530 520 ---- 1.1790B ---- 1.1790B 1.1720 +.0715 1.1005 1 525 ---- ---- ---- ---- 1.2200 +.0720 1.1480 530 ---- 1.2760B ---- 1.2760B 1.2685 +.0725 1.1960 3 535 ---- ---- ---- ---- 1.3175 +.0730 1.2445 540 ---- 1.3740B ---- 1.3740B 1.3660 +.0730 1.2930 2 545 ---- ---- ---- ---- 1.4155 +.0740 1.3415 550 ---- 1.4630B ---- 1.4630B 1.4645 +.0740 1.3905 1 555 ---- ---- ---- ---- 1.5140 +.0745 1.4395 560 ---- ---- ---- ---- 1.5635 +.0745 1.4890 1 565 ---- ---- ---- ---- 1.6130 +.0750 1.5380 570 ---- ---- ---- ---- 1.6630 +.0755 1.5875 575 ---- ---- ---- ---- 1.7125 +.0755 1.6370 580 ---- ---- ---- ---- 1.7625 +.0755 1.6870 600 ---- ---- ---- ---- 1.9625 +.0760 1.8865 625 ---- ---- ---- ---- 2.2125 +.0760 2.1365 650 ---- ---- ---- ---- 2.4625 +.0760 2.3865 675 ---- ---- ---- ---- 2.7125 +.0760 2.6365 700 ---- ---- ---- ---- 2.9625 +.0760 2.8865 725 ---- ---- ---- ---- 3.2125 +.0760 3.1365 750 ---- ---- ---- ---- 3.4625 +.0760 3.3865 775 ---- ---- ---- ---- 3.7125 +.0760 3.6365 800 ---- ---- ---- ---- 3.9625 +.0760 3.8865 825 ---- ---- ---- ---- 4.2125 +.0760 4.1365 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 UNCH .0010 25 220 ---- ---- ---- ---- .0020 UNCH .0020 225 ---- ---- ---- ---- .0025 UNCH .0025 230 ---- ---- ---- ---- .0030 +.0005 .0025 235 ---- ---- ---- ---- .0030 UNCH .0030 23 240 ---- ---- ---- ---- .0035 UNCH .0035 245 ---- ---- ---- ---- .0040 UNCH .0040 250 ---- ---- ---- ---- .0045 UNCH .0045 255 ---- ---- ---- ---- .0055 +.0005 .0050 260 ---- ---- ---- ---- .0060 +.0005 .0055 65 265 ---- ---- ---- ---- .0070 +.0010 .0060 270 ---- ---- ---- ---- .0080 +.0010 .0070 275 ---- ---- ---- ---- .0090 +.0015 .0075 1 280 ---- ---- ---- ---- .0100 +.0015 .0085 285 ---- ---- ---- ---- .0115 +.0015 .0100 290 ---- .0120B ---- .0120B .0130 +.0015 .0115 295 ---- .0140B ---- .0140B .0155 +.0025 .0130 50 300 ---- .0165B ---- .0165B .0180 +.0030 .0150 3 305 ---- .0195B ---- .0195B .0205 +.0030 .0175 310 ---- .0230B ---- .0230B .0240 +.0035 .0205 20 315 ---- .0270B ---- .0270B .0280 +.0040 .0240 6 320 ---- .0320B ---- .0320B .0325 +.0045 .0280 3 325 ---- .0370B ---- .0370B .0380 +.0055 .0325 5 752 330 ---- .0430B ---- .0430B .0440 +.0065 .0375 60 335 ---- .0500B ---- .0500B .0510 +.0075 .0435 340 ---- .0575B ---- .0575B .0585 +.0080 .0505 345 ---- .0665B ---- .0665B .0675 +.0095 .0580 65 350 ---- .0765B ---- .0765B .0770 +.0105 .0665 1287 761 355 .0865 .0875B .0865 .0865 .0880 +.0120 10 .0760 360 .0950 .0995B .0950 .0995B .1000 +.0135 6 .0865 20 365 ---- .1135B ---- .1135B .1135 +.0155 .0980 370 ---- .1285B ---- .1285B .1280 +.0175 .1105 148 375 ---- .1450B ---- .1450B .1440 +.0190 .1250 18 380 ---- .1625B ---- .1625B .1620 +.0215 .1405 21 385 ---- .1825B ---- .1825B .1815 +.0240 .1575 18 390 ---- .2035B ---- .2035B .2020 +.0260 .1760 502 395 ---- .2260B ---- .2260B .2250 +.0285 .1965 12 400 ---- .2505B ---- .2505B .2490 +.0310 .2180 5 753 405 ---- .2765B ---- .2765B .2745 +.0330 .2415 40 410 ---- .3040B ---- .3040B .3020 +.0350 .2670 1 415 ---- .3335B ---- .3335B .3310 +.0375 .2935 7 420 ---- .3640B ---- .3635B .3615 +.0400 .3215 70 425 ---- .3960B ---- .3960B .3930 +.0415 .3515 1287 752 430 ---- .4295B ---- .4295B .4265 +.0440 .3825 19 435 ---- .4645B ---- .4645B .4610 +.0460 .4150 440 ---- .5005B ---- .5005B .4970 +.0485 .4485 445 ---- .5380B ---- .5380B .5335 +.0500 .4835 8 450 ---- .5760B ---- .5760B .5720 +.0525 .5195 455 ---- .6155B ---- .6155B .6110 +.0540 .5570 460 ---- .6560B ---- .6560B .6510 +.0555 .5955 465 ---- .6730B ---- .6730B .6920 +.0575 .6345 470 ---- .7390B ---- .7390B .7335 +.0585 .6750 1 475 ---- ---- ---- ---- .7760 +.0600 .7160 480 ---- .8250B ---- .8250B .8190 +.0615 .7575 3 485 ---- ---- ---- ---- .8630 +.0630 .8000 490 ---- .9135B ---- .9135B .9070 +.0640 .8430 4 495 ---- ---- ---- ---- .9520 +.0650 .8870 500 ---- 1.0035B ---- 1.0035B .9970 +.0660 .9310 3 505 ---- ---- ---- ---- 1.0430 +.0670 .9760 510 ---- ---- ---- ---- 1.0890 +.0680 1.0210 515 ---- ---- ---- ---- 1.1355 +.0685 1.0670 520 1.1795 1.1895B 1.1795 1.1840B 1.1825 +.0695 1 1.1130 3 525 ---- ---- ---- ---- 1.2295 +.0700 1.1595 530 ---- 1.2845B ---- 1.2845B 1.2770 +.0710 1.2060 2 535 ---- ---- ---- ---- 1.3245 +.0710 1.2535 540 ---- 1.3800B ---- 1.3800B 1.3725 +.0715 1.3010 3 545 ---- ---- ---- ---- 1.4210 +.0725 1.3485 550 ---- 1.4770B ---- 1.4770B 1.4695 +.0730 1.3965 555 ---- ---- ---- ---- 1.5180 +.0730 1.4450 560 ---- 1.5745B ---- 1.5745B 1.5670 +.0735 1.4935 1 565 ---- ---- ---- ---- 1.6160 +.0740 1.5420 570 ---- 1.6730B ---- 1.6730B 1.6650 +.0740 1.5910 1 2 575 ---- ---- ---- ---- 1.7145 +.0745 1.6400 580 ---- 1.7370B ---- 1.7370B 1.7640 +.0750 1.6890 2 600 ---- ---- ---- ---- 1.9625 +.0755 1.8870 625 ---- ---- ---- ---- 2.2125 +.0760 2.1365 650 ---- ---- ---- ---- 2.4625 +.0760 2.3865 675 ---- ---- ---- ---- 2.7125 +.0760 2.6365 700 ---- ---- ---- ---- 2.9625 +.0760 2.8865 725 ---- ---- ---- ---- 3.2125 +.0760 3.1365 750 ---- ---- ---- ---- 3.4625 +.0760 3.3865 775 ---- ---- ---- ---- 3.7125 +.0760 3.6365 800 ---- ---- ---- ---- 3.9625 +.0760 3.8865 825 ---- ---- ---- ---- 4.2125 +.0760 4.1365 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 +.0005 .0020 225 ---- ---- ---- ---- .0030 +.0005 .0025 2 230 ---- ---- ---- ---- .0035 +.0005 .0030 235 ---- ---- ---- ---- .0040 +.0005 .0035 240 ---- ---- ---- ---- .0045 +.0005 .0040 245 ---- ---- ---- ---- .0055 +.0005 .0050 250 ---- ---- ---- ---- .0060 +.0005 .0055 255 ---- ---- ---- ---- .0070 +.0005 .0065 10 260 ---- ---- ---- ---- .0080 +.0005 .0075 265 ---- ---- ---- ---- .0095 +.0010 .0085 270 ---- ---- ---- ---- .0110 +.0010 .0100 275 ---- ---- ---- ---- .0125 +.0015 .0110 280 ---- ---- ---- ---- .0145 +.0015 .0130 285 ---- ---- ---- ---- .0165 +.0020 .0145 290 ---- .0170B ---- .0170B .0190 +.0025 .0165 295 ---- .0200B ---- .0200B .0220 +.0030 .0190 300 ---- .0235B ---- .0235B .0255 +.0035 .0220 305 ---- .0270B ---- .0270B .0290 +.0035 .0255 310 ---- .0320B ---- .0320B .0335 +.0045 .0290 315 ---- .0370B ---- .0370B .0390 +.0050 .0340 320 ---- .0430B ---- .0430B .0450 +.0060 .0390 28 325 ---- .0500B ---- .0500B .0515 +.0065 .0450 330 ---- .0575B ---- .0575B .0590 +.0075 .0515 335 ---- .0660B ---- .0660B .0675 +.0085 .0590 340 ---- .0750B ---- .0750B .0770 +.0095 .0675 1 345 ---- .0850B ---- .0850B .0870 +.0105 .0765 350 ---- .0960B ---- .0960B .0980 +.0115 .0865 355 ---- .1085B ---- .1085B .1100 +.0130 .0970 4 360 ---- .1215B ---- .1215B .1235 +.0145 .1090 365 ---- .1360B ---- .1360B .1380 +.0160 .1220 10 10 370 ---- .1525B ---- .1525B .1535 +.0175 .1360 375 ---- .1700B ---- .1700B .1705 +.0195 .1510 3 380 ---- .1895B ---- .1895B .1890 +.0215 .1675 385 ---- .2100B ---- .2100B .2090 +.0235 .1855 390 ---- .2320B ---- .2320B .2305 +.0255 .2050 3 395 ---- .2550B ---- .2550B .2535 +.0275 .2260 400 ---- .2800B ---- .2800B .2780 +.0295 .2485 1 405 ---- .3060B ---- .3060B .3040 +.0320 .2720 9 410 ---- .3335B ---- .3335B .3315 +.0340 .2975 415 ---- .3615B ---- .3615B .3600 +.0360 .3240 10 420 ---- .3920B ---- .3920B .3900 +.0380 .3520 1 425 ---- .4230B ---- .4230B .4215 +.0400 .3815 430 ---- .4560B ---- .4560B .4540 +.0420 .4120 435 ---- .4895B ---- .4895B .4875 +.0435 .4440 440 ---- .5250B ---- .5250B .5225 +.0455 .4770 445 ---- .5610B ---- .5610B .5585 +.0475 .5110 450 ---- .5985B ---- .5985B .5955 +.0490 .5465 455 ---- .6370B ---- .6370B .6335 +.0505 .5830 460 ---- .6760B ---- .6760B .6720 +.0520 .6200 465 ---- .7160B ---- .7160B .7120 +.0535 .6585 470 ---- .7570B ---- .7570B .7525 +.0550 .6975 475 ---- .7695B ---- .7695B .7935 +.0560 .7375 480 ---- .8405B ---- .8405B .8355 +.0575 .7780 485 ---- ---- ---- ---- .8785 +.0590 .8195 490 ---- .9270B ---- .9270B .9215 +.0600 .8615 495 ---- ---- ---- ---- .9650 +.0610 .9040 500 ---- 1.0150B ---- 1.0150B 1.0095 +.0625 .9470 505 ---- ---- ---- ---- 1.0540 +.0630 .9910 510 ---- ---- ---- ---- 1.0990 +.0640 1.0350 515 ---- ---- ---- ---- 1.1445 +.0645 1.0800 520 ---- 1.1970B ---- 1.1970B 1.1905 +.0655 1.1250 525 ---- ---- ---- ---- 1.2365 +.0660 1.1705 530 ---- 1.2900B ---- 1.2900B 1.2830 +.0665 1.2165 535 ---- ---- ---- ---- 1.3300 +.0675 1.2625 540 ---- 1.3840B ---- 1.3840B 1.3770 +.0680 1.3090 545 ---- ---- ---- ---- 1.4245 +.0685 1.3560 550 ---- 1.4795B ---- 1.4795B 1.4725 +.0690 1.4035 555 ---- ---- ---- ---- 1.5205 +.0700 1.4505 560 ---- 1.5755B ---- 1.5755B 1.5685 +.0700 1.4985 565 ---- ---- ---- ---- 1.6170 +.0705 1.5465 570 ---- 1.6725B ---- 1.6725B 1.6655 +.0710 1.5945 575 ---- ---- ---- ---- 1.7140 +.0710 1.6430 580 ---- 1.7705B ---- 1.7705B 1.7630 +.0715 1.6915 600 ---- 1.9390B ---- 1.9390B 1.9600 +.0725 1.8875 625 ---- ---- ---- ---- 2.2090 +.0740 2.1350 650 ---- ---- ---- ---- 2.4590 +.0740 2.3850 675 ---- ---- ---- ---- 2.7090 +.0740 2.6350 700 ---- ---- ---- ---- 2.9590 +.0740 2.8850 725 ---- ---- ---- ---- 3.2090 +.0740 3.1350 750 ---- ---- ---- ---- 3.4590 +.0740 3.3850 775 ---- ---- ---- ---- 3.7090 +.0740 3.6350 800 ---- ---- ---- ---- 3.9590 +.0740 3.8850 825 ---- ---- ---- ---- 4.2090 +.0740 4.1350 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 UNCH .0005 175 ---- ---- ---- ---- .0015 UNCH .0015 200 ---- ---- ---- ---- .0035 +.0005 .0030 220 ---- ---- ---- ---- .0055 +.0005 .0050 225 ---- ---- ---- ---- .0060 +.0005 .0055 230 ---- ---- ---- ---- .0070 +.0005 .0065 235 ---- ---- ---- ---- .0075 +.0005 .0070 240 ---- ---- ---- ---- .0085 +.0010 .0075 245 ---- ---- ---- ---- .0095 +.0010 .0085 250 ---- ---- ---- ---- .0105 +.0010 .0095 255 ---- ---- ---- ---- .0120 +.0015 .0105 260 ---- ---- ---- ---- .0135 +.0015 .0120 265 ---- ---- ---- ---- .0150 +.0015 .0135 270 ---- ---- ---- ---- .0170 +.0020 .0150 275 ---- ---- ---- ---- .0190 +.0020 .0170 10 280 ---- ---- ---- ---- .0215 +.0025 .0190 285 ---- ---- ---- ---- .0245 +.0030 .0215 290 ---- ---- ---- ---- .0280 +.0035 .0245 295 ---- .0285B ---- .0285B .0315 +.0035 .0280 300 ---- .0335B ---- .0335B .0365 +.0045 .0320 20 305 ---- .0385B ---- .0385B .0415 +.0050 .0365 310 ---- .0445B ---- .0445B .0475 +.0060 .0415 315 ---- .0515B ---- .0515B .0540 +.0065 .0475 4 320 ---- .0585B ---- .0585B .0615 +.0075 .0540 325 ---- .0670B ---- .0670B .0695 +.0080 .0615 330 ---- .0755B ---- .0755B .0785 +.0090 .0695 335 ---- .0850B ---- .0850B .0880 +.0100 .0780 1 340 ---- .0955B ---- .0955B .0980 +.0105 .0875 345 ---- .1070B ---- .1070B .1095 +.0120 .0975 350 ---- .1190B ---- .1190B .1215 +.0125 .1090 304 355 ---- .1325B ---- .1325B .1345 +.0135 .1210 360 ---- .1470B ---- .1470B .1490 +.0150 .1340 1 365 ---- .1625B ---- .1625B .1645 +.0165 .1480 370 ---- .1795B ---- .1795B .1810 +.0180 .1630 375 ---- .1975B ---- .1975B .1990 +.0195 .1795 380 ---- .2170B ---- .2170B .2185 +.0215 .1970 385 ---- .2375B ---- .2375B .2390 +.0235 .2155 20 390 ---- .2600B ---- .2600B .2610 +.0255 .2355 395 ---- .2835B ---- .2835B .2845 +.0275 .2570 2 400 ---- .3085B ---- .3085B .3090 +.0295 .2795 36 405 ---- .3350B ---- .3350B .3350 +.0315 .3035 1 410 ---- .3625B ---- .3625B .3620 +.0335 .3285 1 415 ---- .3915B ---- .3915B .3910 +.0355 .3555 2 420 ---- .4215B ---- .4215B .4205 +.0375 .3830 5 425 ---- .4520B ---- .4520B .4515 +.0395 .4120 34 430 ---- .4845B ---- .4845B .4835 +.0410 .4425 435 ---- .5180B ---- .5180B .5170 +.0430 .4740 7 440 ---- .5525B ---- .5525B .5510 +.0445 .5065 6 445 ---- .5880B ---- .5880B .5865 +.0465 .5400 450 ---- .6245B ---- .6245B .6225 +.0475 .5750 455 ---- .6620B ---- .6620B .6600 +.0495 .6105 460 ---- .7000B ---- .7000B .6980 +.0510 .6470 465 ---- .7395B ---- .7395B .7365 +.0520 .6845 470 ---- .7790B ---- .7790B .7765 +.0535 .7230 475 ---- .8200B ---- .8200B .8165 +.0545 .7620 480 ---- .8610B ---- .8610B .8575 +.0560 .8015 485 ---- .8720B ---- .8720B .8990 +.0570 .8420 490 ---- .9455B ---- .9455B .9415 +.0585 .8830 495 ---- ---- ---- ---- .9840 +.0590 .9250 500 ---- 1.0320B ---- 1.0320B 1.0275 +.0605 .9670 505 ---- ---- ---- ---- 1.0710 +.0610 1.0100 510 ---- ---- ---- ---- 1.1150 +.0620 1.0530 515 ---- ---- ---- ---- 1.1595 +.0625 1.0970 520 ---- 1.2100B ---- 1.2100B 1.2045 +.0635 1.1410 525 ---- ---- ---- ---- 1.2500 +.0645 1.1855 530 ---- 1.3015B ---- 1.3015B 1.2955 +.0650 1.2305 535 ---- ---- ---- ---- 1.3415 +.0655 1.2760 540 ---- 1.3940B ---- 1.3940B 1.3880 +.0665 1.3215 545 ---- ---- ---- ---- 1.4345 +.0670 1.3675 550 ---- 1.4880B ---- 1.4880B 1.4815 +.0675 1.4140 555 ---- ---- ---- ---- 1.5285 +.0675 1.4610 560 ---- 1.5825B ---- 1.5825B 1.5760 +.0685 1.5075 565 ---- ---- ---- ---- 1.6235 +.0685 1.5550 570 ---- 1.6780B ---- 1.6780B 1.6715 +.0690 1.6025 575 ---- ---- ---- ---- 1.7195 +.0695 1.6500 580 ---- 1.7745B ---- 1.7745B 1.7680 +.0700 1.6980 600 ---- 1.9695B ---- 1.9695B 1.9630 +.0715 1.8915 625 ---- ---- ---- ---- 2.2095 +.0725 2.1370 650 ---- ---- ---- ---- 2.4590 +.0740 2.3850 675 ---- ---- ---- ---- 2.7090 +.0740 2.6350 700 ---- ---- ---- ---- 2.9590 +.0740 2.8850 725 ---- ---- ---- ---- 3.2090 +.0740 3.1350 750 ---- ---- ---- ---- 3.4590 +.0740 3.3850 775 ---- ---- ---- ---- 3.7090 +.0740 3.6350 800 ---- ---- ---- ---- 3.9590 +.0740 3.8850 825 ---- ---- ---- ---- 4.2090 +.0740 4.1350 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 UNCH .0015 220 ---- ---- ---- ---- .0035 +.0005 .0030 225 ---- ---- ---- ---- .0045 +.0005 .0040 230 ---- ---- ---- ---- .0055 +.0005 .0050 235 ---- ---- ---- ---- .0065 +.0005 .0060 240 ---- ---- ---- ---- .0080 +.0010 .0070 245 ---- ---- ---- ---- .0095 +.0010 .0085 250 ---- ---- ---- ---- .0115 +.0015 .0100 255 ---- ---- ---- ---- .0135 +.0020 .0115 260 ---- ---- ---- ---- .0155 +.0020 .0135 265 ---- ---- ---- ---- .0180 +.0020 .0160 270 ---- ---- ---- ---- .0210 +.0025 .0185 275 ---- ---- ---- ---- .0245 +.0030 .0215 280 ---- ---- ---- ---- .0280 +.0030 .0250 285 ---- ---- ---- ---- .0320 +.0035 .0285 290 ---- ---- ---- ---- .0370 +.0040 .0330 295 ---- .0380B ---- .0380B .0420 +.0045 .0375 300 ---- .0435B ---- .0435B .0475 +.0050 .0425 305 ---- .0500B ---- .0500B .0535 +.0055 .0480 310 ---- .0570B ---- .0570B .0605 +.0060 .0545 315 ---- .0645B ---- .0645B .0680 +.0070 .0610 320 ---- .0730B ---- .0730B .0760 +.0075 .0685 1 325 ---- .0820B ---- .0820B .0850 +.0085 .0765 330 ---- .0920B ---- .0920B .0945 +.0090 .0855 335 ---- .1025B ---- .1025B .1050 +.0100 .0950 340 ---- .1140B ---- .1140B .1165 +.0110 .1055 4 345 ---- .1260B ---- .1260B .1290 +.0120 .1170 350 ---- .1390B ---- .1390B .1420 +.0130 .1290 355 ---- .1535B ---- .1535B .1565 +.0145 .1420 360 ---- .1685B ---- .1685B .1720 +.0160 .1560 365 ---- .1850B ---- .1850B .1880 +.0165 .1715 370 ---- .2025B ---- .2025B .2060 +.0185 .1875 375 ---- .2210B ---- .2210B .2245 +.0200 .2045 380 ---- .2410B ---- .2410B .2445 +.0215 .2230 385 ---- .2620B ---- .2620B .2655 +.0230 .2425 390 ---- .2845B ---- .2845B .2880 +.0250 .2630 395 ---- .3080B ---- .3080B .3115 +.0265 .2850 400 ---- .3330B ---- .3330B .3360 +.0280 .3080 405 ---- .3595B ---- .3595B .3620 +.0300 .3320 410 ---- .3865B ---- .3865B .3890 +.0315 .3575 415 ---- .4155B ---- .4155B .4175 +.0335 .3840 420 ---- .4450B ---- .4450B .4465 +.0350 .4115 425 ---- .4760B ---- .4760B .4775 +.0370 .4405 430 ---- .5080B ---- .5080B .5090 +.0385 .4705 435 ---- .5410B ---- .5410B .5415 +.0400 .5015 440 ---- .5750B ---- .5750B .5755 +.0415 .5340 445 ---- .6100B ---- .6100B .6100 +.0430 .5670 450 ---- .6460B ---- .6460B .6455 +.0445 .6010 455 ---- .6830B ---- .6830B .6825 +.0465 .6360 460 ---- .7210B ---- .7210B .7195 +.0475 .6720 465 ---- .7590B ---- .7590B .7580 +.0490 .7090 470 ---- .7985B ---- .7985B .7965 +.0500 .7465 475 ---- .8385B ---- .8385B .8365 +.0515 .7850 480 ---- .8790B ---- .8790B .8765 +.0520 .8245 485 ---- .9200B ---- .9200B .9175 +.0535 .8640 490 ---- .9620B ---- .9620B .9590 +.0545 .9045 495 ---- .9560B ---- .9560B 1.0010 +.0550 .9460 500 ---- 1.0470B ---- 1.0470B 1.0440 +.0565 .9875 505 ---- ---- ---- ---- 1.0870 +.0575 1.0295 510 ---- ---- ---- ---- 1.1305 +.0580 1.0725 515 ---- ---- ---- ---- 1.1745 +.0590 1.1155 520 ---- 1.2225B ---- 1.2225B 1.2185 +.0595 1.1590 525 ---- ---- ---- ---- 1.2635 +.0605 1.2030 530 ---- 1.3125B ---- 1.3125B 1.3085 +.0610 1.2475 535 ---- ---- ---- ---- 1.3540 +.0615 1.2925 540 ---- 1.4040B ---- 1.4040B 1.3995 +.0620 1.3375 545 ---- ---- ---- ---- 1.4455 +.0625 1.3830 550 ---- 1.4965B ---- 1.4965B 1.4920 +.0635 1.4285 555 ---- ---- ---- ---- 1.5385 +.0640 1.4745 560 ---- 1.5900B ---- 1.5900B 1.5855 +.0645 1.5210 565 ---- ---- ---- ---- 1.6325 +.0650 1.5675 570 ---- 1.6845B ---- 1.6845B 1.6795 +.0650 1.6145 575 ---- ---- ---- ---- 1.7270 +.0655 1.6615 580 ---- 1.7800B ---- 1.7800B 1.7750 +.0665 1.7085 600 ---- 1.9730B ---- 1.9730B 1.9675 +.0675 1.9000 625 ---- ---- ---- ---- 2.2120 +.0690 2.1430 650 ---- ---- ---- ---- 2.4600 +.0705 2.3895 675 ---- ---- ---- ---- 2.7100 +.0710 2.6390 700 ---- ---- ---- ---- 2.9600 +.0710 2.8890 725 ---- ---- ---- ---- 3.2100 +.0710 3.1390 750 ---- ---- ---- ---- 3.4600 +.0710 3.3890 775 ---- ---- ---- ---- 3.7100 +.0710 3.6390 800 ---- ---- ---- ---- 3.9600 +.0710 3.8890 825 ---- ---- ---- ---- 4.2100 +.0710 4.1390 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 +.0005 .0005 200 ---- ---- ---- ---- .0025 +.0005 .0020 220 ---- ---- ---- ---- .0055 +.0005 .0050 225 ---- ---- ---- ---- .0070 +.0010 .0060 230 ---- ---- ---- ---- .0080 +.0010 .0070 235 ---- ---- ---- ---- .0095 +.0010 .0085 240 ---- ---- ---- ---- .0115 +.0015 .0100 245 ---- ---- ---- ---- .0135 +.0020 .0115 250 ---- ---- ---- ---- .0155 +.0020 .0135 255 ---- ---- ---- ---- .0180 +.0020 .0160 260 ---- ---- ---- ---- .0210 +.0025 .0185 265 ---- ---- ---- ---- .0245 +.0030 .0215 270 ---- ---- ---- ---- .0280 +.0035 .0245 275 ---- ---- ---- ---- .0320 +.0035 .0285 280 ---- ---- ---- ---- .0365 +.0040 .0325 285 ---- ---- ---- ---- .0410 +.0040 .0370 290 ---- ---- ---- ---- .0465 +.0050 .0415 295 ---- .0475B ---- .0475B .0525 +.0055 .0470 300 ---- .0540B ---- .0540B .0590 +.0060 .0530 305 ---- .0615B ---- .0615B .0660 +.0065 .0595 310 ---- .0695B ---- .0695B .0735 +.0070 .0665 315 ---- .0780B ---- .0780B .0820 +.0080 .0740 320 ---- .0870B ---- .0870B .0910 +.0085 .0825 325 ---- .0970B ---- .0970B .1005 +.0090 .0915 330 ---- .1075B ---- .1075B .1110 +.0100 .1010 4 335 ---- .1185B ---- .1185B .1225 +.0110 .1115 340 ---- .1305B ---- .1305B .1345 +.0120 .1225 345 ---- .1435B ---- .1435B .1475 +.0125 .1350 350 ---- .1575B ---- .1575B .1615 +.0135 .1480 355 ---- .1725B ---- .1725B .1765 +.0150 .1615 360 ---- .1880B ---- .1880B .1930 +.0165 .1765 365 ---- .2050B ---- .2050B .2100 +.0175 .1925 370 ---- .2235B ---- .2235B .2280 +.0190 .2090 375 ---- .2425B ---- .2425B .2475 +.0205 .2270 380 ---- .2630B ---- .2630B .2675 +.0215 .2460 385 ---- .2845B ---- .2845B .2890 +.0230 .2660 390 ---- .3070B ---- .3070B .3120 +.0250 .2870 395 ---- .3310B ---- .3310B .3355 +.0260 .3095 400 ---- .3560B ---- .3560B .3605 +.0280 .3325 405 ---- .3825B ---- .3825B .3865 +.0295 .3570 410 ---- .4095B ---- .4095B .4135 +.0310 .3825 415 ---- .4380B ---- .4380B .4420 +.0330 .4090 40 420 ---- .4675B ---- .4675B .4710 +.0345 .4365 425 ---- .4980B ---- .4980B .5015 +.0360 .4655 430 ---- .5300B ---- .5300B .5330 +.0375 .4955 435 ---- .5625B ---- .5625B .5650 +.0390 .5260 440 ---- .5960B ---- .5960B .5985 +.0405 .5580 445 ---- .6305B ---- .6305B .6330 +.0425 .5905 450 ---- .6660B ---- .6660B .6680 +.0435 .6245 455 ---- .7020B ---- .7020B .7040 +.0450 .6590 460 ---- .7395B ---- .7395B .7405 +.0460 .6945 465 ---- .7770B ---- .7770B .7780 +.0475 .7305 470 ---- .8155B ---- .8155B .8165 +.0490 .7675 475 ---- .8550B ---- .8550B .8555 +.0500 .8055 480 ---- .8950B ---- .8950B .8950 +.0510 .8440 485 ---- .9355B ---- .9355B .9350 +.0520 .8830 490 ---- .9765B ---- .9765B .9760 +.0530 .9230 495 ---- 1.0180B ---- 1.0180B 1.0175 +.0540 .9635 500 ---- 1.0605B ---- 1.0605B 1.0590 +.0545 1.0045 505 ---- ---- ---- ---- 1.1015 +.0555 1.0460 510 ---- ---- ---- ---- 1.1445 +.0565 1.0880 515 ---- ---- ---- ---- 1.1875 +.0570 1.1305 520 ---- 1.2340B ---- 1.2340B 1.2315 +.0580 1.1735 525 ---- ---- ---- ---- 1.2755 +.0590 1.2165 530 ---- 1.3230B ---- 1.3230B 1.3200 +.0595 1.2605 535 ---- ---- ---- ---- 1.3650 +.0605 1.3045 540 ---- 1.4135B ---- 1.4135B 1.4100 +.0610 1.3490 545 ---- ---- ---- ---- 1.4555 +.0615 1.3940 550 ---- 1.5050B ---- 1.5050B 1.5010 +.0620 1.4390 555 ---- ---- ---- ---- 1.5470 +.0625 1.4845 560 ---- 1.5975B ---- 1.5975B 1.5935 +.0630 1.5305 565 ---- ---- ---- ---- 1.6400 +.0635 1.5765 570 ---- 1.6910B ---- 1.6910B 1.6865 +.0640 1.6225 575 ---- ---- ---- ---- 1.7335 +.0645 1.6690 580 ---- 1.7850B ---- 1.7850B 1.7810 +.0650 1.7160 600 ---- 1.9765B ---- 1.9765B 1.9720 +.0670 1.9050 625 ---- ---- ---- ---- 2.2145 +.0685 2.1460 650 ---- 2.4375B ---- 2.4375B 2.4605 +.0695 2.3910 675 ---- ---- ---- ---- 2.7100 +.0710 2.6390 700 ---- ---- ---- ---- 2.9600 +.0710 2.8890 725 ---- ---- ---- ---- 3.2100 +.0710 3.1390 750 ---- ---- ---- ---- 3.4600 +.0710 3.3890 775 ---- ---- ---- ---- 3.7100 +.0710 3.6390 800 ---- ---- ---- ---- 3.9600 +.0710 3.8890 825 ---- ---- ---- ---- 4.2100 +.0710 4.1390 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 +.0010 .0085 225 ---- ---- ---- ---- .0110 +.0010 .0100 230 ---- ---- ---- ---- .0130 +.0010 .0120 235 ---- ---- ---- ---- .0150 +.0015 .0135 240 ---- ---- ---- ---- .0170 +.0010 .0160 245 ---- ---- ---- ---- .0200 +.0015 .0185 250 ---- ---- ---- ---- .0225 +.0015 .0210 255 ---- ---- ---- ---- .0260 +.0020 .0240 260 ---- ---- ---- ---- .0295 +.0025 .0270 265 ---- ---- ---- ---- .0335 +.0030 .0305 270 ---- ---- ---- ---- .0375 +.0030 .0345 275 ---- ---- ---- ---- .0425 +.0035 .0390 280 ---- ---- ---- ---- .0475 +.0040 .0435 285 ---- ---- ---- ---- .0530 +.0040 .0490 290 ---- ---- ---- ---- .0595 +.0050 .0545 295 ---- ---- ---- ---- .0660 +.0055 .0605 300 ---- .0680B ---- .0680B .0730 +.0055 .0675 305 ---- .0760B ---- .0760B .0810 +.0065 .0745 310 ---- .0850B ---- .0850B .0895 +.0070 .0825 315 ---- .0945B ---- .0945B .0985 +.0080 .0905 320 ---- .1040B ---- .1040B .1085 +.0090 .0995 4 325 ---- .1145B ---- .1145B .1190 +.0095 .1095 330 ---- .1255B ---- .1255B .1300 +.0100 .1200 335 ---- .1375B ---- .1375B .1425 +.0115 .1310 340 ---- .1500B ---- .1500B .1555 +.0125 .1430 345 ---- .1635B ---- .1635B .1690 +.0135 .1555 350 ---- .1780B ---- .1780B .1835 +.0140 .1695 150 355 ---- .1935B ---- .1935B .1995 +.0155 .1840 360 ---- .2095B ---- .2095B .2160 +.0170 .1990 365 ---- .2270B ---- .2270B .2335 +.0180 .2155 370 ---- .2455B ---- .2455B .2520 +.0195 .2325 4 375 ---- .2645B ---- .2645B .2715 +.0205 .2510 380 ---- .2855B ---- .2855B .2920 +.0220 .2700 385 ---- .3070B ---- .3070B .3140 +.0235 .2905 390 ---- .3300B ---- .3300B .3365 +.0245 .3120 395 ---- .3535B ---- .3535B .3605 +.0265 .3340 400 ---- .3785B ---- .3785B .3855 +.0280 .3575 405 ---- .4050B ---- .4050B .4110 +.0290 .3820 410 ---- .4320B ---- .4320B .4380 +.0305 .4075 415 ---- .4605B ---- .4605B .4660 +.0320 .4340 420 ---- .4895B ---- .4895B .4950 +.0335 .4615 425 ---- .5200B ---- .5200B .5250 +.0350 .4900 430 ---- .5510B ---- .5510B .5560 +.0365 .5195 435 ---- .5835B ---- .5835B .5880 +.0380 .5500 440 ---- .6165B ---- .6165B .6210 +.0395 .5815 445 ---- .6505B ---- .6505B .6550 +.0410 .6140 450 ---- .6855B ---- .6855B .6895 +.0425 .6470 455 ---- .7215B ---- .7215B .7250 +.0435 .6815 460 ---- .7580B ---- .7580B .7615 +.0450 .7165 465 ---- .7955B ---- .7955B .7985 +.0465 .7520 470 ---- .8335B ---- .8335B .8360 +.0475 .7885 475 ---- .8720B ---- .8720B .8745 +.0485 .8260 480 ---- .9115B ---- .9115B .9135 +.0495 .8640 2 485 ---- .9515B ---- .9515B .9535 +.0510 .9025 490 ---- .9920B ---- .9920B .9940 +.0520 .9420 495 ---- 1.0335B ---- 1.0335B 1.0345 +.0530 .9815 500 ---- 1.0750B ---- 1.0750B 1.0760 +.0540 1.0220 505 ---- 1.1090B ---- 1.1090B 1.1180 +.0550 1.0630 510 ---- 1.1160B ---- 1.1160B 1.1600 +.0555 1.1045 515 ---- ---- ---- ---- 1.2030 +.0565 1.1465 520 ---- 1.2460B ---- 1.2460B 1.2460 +.0570 1.1890 525 ---- ---- ---- ---- 1.2895 +.0575 1.2320 530 ---- 1.3345B ---- 1.3345B 1.3335 +.0585 1.2750 535 ---- ---- ---- ---- 1.3780 +.0595 1.3185 540 ---- 1.4235B ---- 1.4235B 1.4225 +.0600 1.3625 545 ---- ---- ---- ---- 1.4675 +.0605 1.4070 550 ---- 1.5145B ---- 1.5145B 1.5125 +.0610 1.4515 555 ---- ---- ---- ---- 1.5580 +.0615 1.4965 560 ---- 1.6060B ---- 1.6060B 1.6040 +.0625 1.5415 565 ---- ---- ---- ---- 1.6500 +.0630 1.5870 570 ---- 1.6985B ---- 1.6985B 1.6960 +.0630 1.6330 575 ---- ---- ---- ---- 1.7425 +.0635 1.6790 580 ---- 1.7920B ---- 1.7920B 1.7895 +.0645 1.7250 600 ---- 1.9815B ---- 1.9815B 1.9785 +.0660 1.9125 625 ---- ---- ---- ---- 2.2185 +.0675 2.1510 650 ---- 2.4660B ---- 2.4660B 2.4630 +.0690 2.3940 675 ---- ---- ---- ---- 2.7100 +.0700 2.6400 700 ---- ---- ---- ---- 2.9600 +.0710 2.8890 725 ---- ---- ---- ---- 3.2100 +.0710 3.1390 750 ---- ---- ---- ---- 3.4600 +.0710 3.3890 775 ---- ---- ---- ---- 3.7100 +.0710 3.6390 800 ---- ---- ---- ---- 3.9600 +.0710 3.8890 825 ---- ---- ---- ---- 4.2100 +.0710 4.1390 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 +.0010 .0065 225 ---- ---- ---- ---- .0090 +.0010 .0080 230 ---- ---- ---- ---- .0110 +.0010 .0100 235 ---- ---- ---- ---- .0130 +.0015 .0115 240 ---- ---- ---- ---- .0155 +.0015 .0140 245 ---- ---- ---- ---- .0185 +.0020 .0165 250 ---- ---- ---- ---- .0215 +.0025 .0190 255 ---- ---- ---- ---- .0250 +.0030 .0220 260 ---- ---- ---- ---- .0290 +.0035 .0255 265 ---- ---- ---- ---- .0330 +.0035 .0295 270 ---- ---- ---- ---- .0380 +.0040 .0340 275 ---- ---- ---- ---- .0435 +.0045 .0390 280 ---- ---- ---- ---- .0490 +.0050 .0440 285 ---- ---- ---- ---- .0555 +.0055 .0500 290 ---- ---- ---- ---- .0625 +.0060 .0565 295 ---- ---- ---- ---- .0700 +.0065 .0635 300 ---- ---- ---- ---- .0785 +.0075 .0710 305 ---- ---- ---- ---- .0875 +.0080 .0795 310 ---- ---- ---- ---- .0970 +.0090 .0880 315 ---- ---- ---- ---- .1075 +.0095 .0980 320 ---- ---- ---- ---- .1185 +.0105 .1080 325 ---- ---- ---- ---- .1305 +.0115 .1190 330 ---- ---- ---- ---- .1430 +.0120 .1310 335 ---- ---- ---- ---- .1565 +.0130 .1435 340 ---- ---- ---- ---- .1705 +.0140 .1565 345 ---- ---- ---- ---- .1855 +.0150 .1705 350 ---- ---- ---- ---- .2015 +.0160 .1855 355 ---- ---- ---- ---- .2180 +.0170 .2010 360 ---- ---- ---- ---- .2360 +.0185 .2175 365 ---- ---- ---- ---- .2545 +.0195 .2350 370 ---- ---- ---- ---- .2735 +.0200 .2535 375 ---- ---- ---- ---- .2940 +.0215 .2725 380 ---- ---- ---- ---- .3150 +.0225 .2925 385 ---- ---- ---- ---- .3370 +.0235 .3135 390 ---- ---- ---- ---- .3600 +.0245 .3355 395 ---- ---- ---- ---- .3840 +.0260 .3580 400 ---- ---- ---- ---- .4090 +.0270 .3820 405 ---- ---- ---- ---- .4350 +.0285 .4065 410 ---- ---- ---- ---- .4620 +.0295 .4325 415 ---- ---- ---- ---- .4900 +.0310 .4590 420 ---- ---- ---- ---- .5185 +.0320 .4865 425 ---- ---- ---- ---- .5485 +.0330 .5155 430 ---- ---- ---- ---- .5790 +.0340 .5450 435 ---- ---- ---- ---- .6105 +.0355 .5750 440 ---- ---- ---- ---- .6430 +.0365 .6065 445 ---- ---- ---- ---- .6765 +.0380 .6385 450 ---- ---- ---- ---- .7105 +.0390 .6715 455 ---- ---- ---- ---- .7450 +.0395 .7055 460 ---- ---- ---- ---- .7805 +.0405 .7400 465 ---- ---- ---- ---- .8170 +.0420 .7750 470 ---- ---- ---- ---- .8540 +.0430 .8110 475 ---- ---- ---- ---- .8915 +.0440 .8475 480 ---- ---- ---- ---- .9300 +.0450 .8850 485 ---- ---- ---- ---- .9685 +.0455 .9230 490 ---- ---- ---- ---- 1.0080 +.0465 .9615 495 ---- ---- ---- ---- 1.0480 +.0475 1.0005 500 ---- ---- ---- ---- 1.0885 +.0485 1.0400 505 ---- ---- ---- ---- 1.1295 +.0495 1.0800 510 ---- ---- ---- ---- 1.1710 +.0505 1.1205 515 ---- ---- ---- ---- 1.2125 +.0505 1.1620 520 ---- ---- ---- ---- 1.2550 +.0515 1.2035 525 ---- ---- ---- ---- 1.2980 +.0525 1.2455 530 ---- ---- ---- ---- 1.3410 +.0535 1.2875 535 ---- ---- ---- ---- 1.3845 +.0540 1.3305 540 ---- ---- ---- ---- 1.4280 +.0545 1.3735 545 ---- ---- ---- ---- 1.4725 +.0555 1.4170 550 ---- ---- ---- ---- 1.5170 +.0560 1.4610 555 ---- ---- ---- ---- 1.5620 +.0565 1.5055 560 ---- ---- ---- ---- 1.6070 +.0570 1.5500 565 ---- ---- ---- ---- 1.6525 +.0580 1.5945 570 ---- ---- ---- ---- 1.6980 +.0580 1.6400 575 ---- ---- ---- ---- 1.7445 +.0590 1.6855 600 ---- ---- ---- ---- 1.9785 +.0620 1.9165 625 ---- ---- ---- ---- 2.2180 +.0640 2.1540 650 ---- ---- ---- ---- 2.4630 +.0665 2.3965 675 ---- ---- ---- ---- 2.7120 +.0685 2.6435 700 ---- ---- ---- ---- 2.9620 +.0685 2.8935 725 ---- ---- ---- ---- 3.2120 +.0685 3.1435 750 ---- ---- ---- ---- 3.4620 +.0685 3.3935 775 ---- ---- ---- ---- 3.7120 +.0685 3.6435 800 ---- ---- ---- ---- 3.9620 +.0685 3.8935 825 ---- ---- ---- ---- 4.2120 +.0685 4.1435 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 +.0015 .0110 235 ---- ---- ---- ---- .0150 +.0015 .0135 240 ---- ---- ---- ---- .0175 +.0015 .0160 245 ---- ---- ---- ---- .0210 +.0025 .0185 250 ---- ---- ---- ---- .0240 +.0025 .0215 255 ---- ---- ---- ---- .0280 +.0030 .0250 260 ---- ---- ---- ---- .0325 +.0035 .0290 265 ---- ---- ---- ---- .0370 +.0035 .0335 270 ---- ---- ---- ---- .0425 +.0045 .0380 275 ---- ---- ---- ---- .0485 +.0050 .0435 280 ---- ---- ---- ---- .0545 +.0050 .0495 285 ---- ---- ---- ---- .0615 +.0055 .0560 290 ---- ---- ---- ---- .0690 +.0060 .0630 295 ---- ---- ---- ---- .0775 +.0070 .0705 300 ---- ---- ---- ---- .0865 +.0080 .0785 305 ---- ---- ---- ---- .0960 +.0085 .0875 310 ---- ---- ---- ---- .1060 +.0090 .0970 315 ---- ---- ---- ---- .1170 +.0100 .1070 320 ---- ---- ---- ---- .1290 +.0110 .1180 325 ---- ---- ---- ---- .1415 +.0115 .1300 330 ---- ---- ---- ---- .1545 +.0125 .1420 335 ---- ---- ---- ---- .1690 +.0135 .1555 340 ---- ---- ---- ---- .1835 +.0140 .1695 345 ---- ---- ---- ---- .1995 +.0155 .1840 350 ---- ---- ---- ---- .2160 +.0165 .1995 355 ---- ---- ---- ---- .2335 +.0175 .2160 360 ---- ---- ---- ---- .2515 +.0180 .2335 4 365 ---- ---- ---- ---- .2705 +.0190 .2515 370 ---- ---- ---- ---- .2905 +.0205 .2700 375 ---- ---- ---- ---- .3115 +.0215 .2900 380 ---- ---- ---- ---- .3330 +.0225 .3105 385 ---- ---- ---- ---- .3555 +.0235 .3320 390 ---- ---- ---- ---- .3790 +.0245 .3545 395 ---- ---- ---- ---- .4035 +.0260 .3775 400 ---- ---- ---- ---- .4290 +.0275 .4015 405 ---- ---- ---- ---- .4550 +.0285 .4265 410 ---- ---- ---- ---- .4820 +.0295 .4525 415 ---- ---- ---- ---- .5100 +.0305 .4795 420 ---- ---- ---- ---- .5390 +.0320 .5070 425 ---- ---- ---- ---- .5685 +.0325 .5360 430 ---- ---- ---- ---- .5990 +.0340 .5650 435 ---- ---- ---- ---- .6305 +.0350 .5955 440 ---- ---- ---- ---- .6625 +.0360 .6265 445 ---- ---- ---- ---- .6955 +.0370 .6585 450 ---- ---- ---- ---- .7290 +.0380 .6910 455 ---- ---- ---- ---- .7635 +.0390 .7245 460 ---- ---- ---- ---- .7985 +.0400 .7585 465 ---- ---- ---- ---- .8345 +.0410 .7935 470 ---- ---- ---- ---- .8710 +.0420 .8290 475 ---- ---- ---- ---- .9080 +.0430 .8650 480 ---- ---- ---- ---- .9455 +.0440 .9015 485 ---- ---- ---- ---- .9840 +.0450 .9390 490 ---- ---- ---- ---- 1.0230 +.0460 .9770 495 ---- ---- ---- ---- 1.0620 +.0465 1.0155 500 ---- ---- ---- ---- 1.1020 +.0475 1.0545 505 ---- ---- ---- ---- 1.1425 +.0485 1.0940 510 ---- ---- ---- ---- 1.1835 +.0495 1.1340 515 ---- ---- ---- ---- 1.2245 +.0495 1.1750 520 ---- ---- ---- ---- 1.2665 +.0505 1.2160 525 ---- ---- ---- ---- 1.3085 +.0515 1.2570 530 ---- ---- ---- ---- 1.3510 +.0520 1.2990 535 ---- ---- ---- ---- 1.3940 +.0525 1.3415 540 ---- ---- ---- ---- 1.4375 +.0535 1.3840 545 ---- ---- ---- ---- 1.4810 +.0540 1.4270 550 ---- ---- ---- ---- 1.5250 +.0545 1.4705 555 ---- ---- ---- ---- 1.5695 +.0555 1.5140 560 ---- ---- ---- ---- 1.6145 +.0565 1.5580 565 ---- ---- ---- ---- 1.6595 +.0570 1.6025 570 ---- ---- ---- ---- 1.7045 +.0575 1.6470 575 ---- ---- ---- ---- 1.7500 +.0580 1.6920 600 ---- ---- ---- ---- 1.9820 +.0605 1.9215 625 ---- ---- ---- ---- 2.2205 +.0635 2.1570 650 ---- ---- ---- ---- 2.4635 +.0655 2.3980 675 ---- ---- ---- ---- 2.7120 +.0680 2.6440 700 ---- ---- ---- ---- 2.9620 +.0685 2.8935 725 ---- ---- ---- ---- 3.2120 +.0685 3.1435 750 ---- ---- ---- ---- 3.4620 +.0685 3.3935 775 ---- ---- ---- ---- 3.7120 +.0685 3.6435 800 ---- ---- ---- ---- 3.9620 +.0685 3.8935 825 ---- ---- ---- ---- 4.2120 +.0685 4.1435 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 ---- ---- ---- ---- .0160 +.0020 .0140 235 ---- ---- ---- ---- .0185 +.0020 .0165 240 ---- ---- ---- ---- .0215 +.0020 .0195 245 ---- ---- ---- ---- .0250 +.0025 .0225 250 ---- ---- ---- ---- .0290 +.0030 .0260 255 ---- ---- ---- ---- .0335 +.0035 .0300 260 ---- ---- ---- ---- .0385 +.0040 .0345 265 ---- ---- ---- ---- .0435 +.0040 .0395 270 ---- ---- ---- ---- .0495 +.0045 .0450 275 ---- ---- ---- ---- .0560 +.0050 .0510 280 ---- ---- ---- ---- .0630 +.0055 .0575 285 ---- ---- ---- ---- .0705 +.0060 .0645 290 ---- ---- ---- ---- .0790 +.0070 .0720 295 ---- ---- ---- ---- .0875 +.0075 .0800 300 ---- ---- ---- ---- .0970 +.0080 .0890 305 ---- ---- ---- ---- .1075 +.0090 .0985 310 ---- ---- ---- ---- .1185 +.0100 .1085 315 ---- ---- ---- ---- .1300 +.0105 .1195 320 ---- ---- ---- ---- .1425 +.0115 .1310 325 ---- ---- ---- ---- .1555 +.0120 .1435 330 ---- ---- ---- ---- .1695 +.0130 .1565 335 ---- ---- ---- ---- .1840 +.0140 .1700 340 ---- ---- ---- ---- .1995 +.0145 .1850 345 ---- ---- ---- ---- .2155 +.0155 .2000 350 ---- ---- ---- ---- .2330 +.0170 .2160 355 ---- ---- ---- ---- .2505 +.0175 .2330 360 ---- ---- ---- ---- .2695 +.0185 .2510 365 ---- ---- ---- ---- .2890 +.0195 .2695 370 ---- ---- ---- ---- .3090 +.0205 .2885 375 ---- ---- ---- ---- .3305 +.0220 .3085 380 ---- ---- ---- ---- .3525 +.0230 .3295 385 ---- ---- ---- ---- .3750 +.0235 .3515 390 ---- ---- ---- ---- .3990 +.0250 .3740 395 ---- ---- ---- ---- .4235 +.0260 .3975 400 ---- ---- ---- ---- .4490 +.0270 .4220 405 ---- ---- ---- ---- .4750 +.0280 .4470 410 ---- ---- ---- ---- .5025 +.0290 .4735 415 ---- ---- ---- ---- .5305 +.0305 .5000 420 ---- ---- ---- ---- .5590 +.0310 .5280 425 ---- ---- ---- ---- .5890 +.0325 .5565 430 ---- ---- ---- ---- .6190 +.0330 .5860 435 ---- ---- ---- ---- .6505 +.0345 .6160 440 ---- ---- ---- ---- .6825 +.0355 .6470 445 ---- ---- ---- ---- .7150 +.0365 .6785 450 ---- ---- ---- ---- .7485 +.0375 .7110 455 ---- ---- ---- ---- .7825 +.0380 .7445 460 ---- ---- ---- ---- .8175 +.0395 .7780 465 ---- ---- ---- ---- .8530 +.0405 .8125 470 ---- ---- ---- ---- .8890 +.0410 .8480 475 ---- ---- ---- ---- .9260 +.0425 .8835 480 ---- ---- ---- ---- .9630 +.0430 .9200 485 ---- ---- ---- ---- 1.0010 +.0440 .9570 490 ---- ---- ---- ---- 1.0395 +.0450 .9945 495 ---- ---- ---- ---- 1.0785 +.0460 1.0325 500 ---- ---- ---- ---- 1.1180 +.0465 1.0715 505 ---- ---- ---- ---- 1.1575 +.0470 1.1105 510 ---- ---- ---- ---- 1.1980 +.0480 1.1500 515 ---- ---- ---- ---- 1.2390 +.0490 1.1900 520 ---- ---- ---- ---- 1.2805 +.0500 1.2305 525 ---- ---- ---- ---- 1.3220 +.0505 1.2715 530 ---- ---- ---- ---- 1.3640 +.0510 1.3130 535 ---- ---- ---- ---- 1.4065 +.0520 1.3545 540 ---- ---- ---- ---- 1.4495 +.0525 1.3970 545 ---- ---- ---- ---- 1.4925 +.0530 1.4395 550 ---- ---- ---- ---- 1.5360 +.0535 1.4825 555 ---- ---- ---- ---- 1.5800 +.0545 1.5255 575 ---- ---- ---- ---- 1.7585 +.0565 1.7020 600 ---- ---- ---- ---- 1.9885 +.0600 1.9285 625 ---- ---- ---- ---- 2.2245 +.0625 2.1620 650 ---- ---- ---- ---- 2.4660 +.0650 2.4010 675 ---- ---- ---- ---- 2.7120 +.0670 2.6450 700 ---- ---- ---- ---- 2.9620 +.0685 2.8935 725 ---- ---- ---- ---- 3.2120 +.0685 3.1435 750 ---- ---- ---- ---- 3.4620 +.0685 3.3935 775 ---- ---- ---- ---- 3.7120 +.0685 3.6435 800 ---- ---- ---- ---- 3.9620 +.0685 3.8935 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 +.0020 .0180 235 ---- ---- ---- ---- .0235 +.0025 .0210 240 ---- ---- ---- ---- .0270 +.0025 .0245 245 ---- ---- ---- ---- .0310 +.0030 .0280 250 ---- ---- ---- ---- .0355 +.0035 .0320 255 ---- ---- ---- ---- .0405 +.0040 .0365 260 ---- ---- ---- ---- .0455 +.0040 .0415 265 ---- ---- ---- ---- .0515 +.0045 .0470 270 ---- ---- ---- ---- .0580 +.0050 .0530 275 ---- ---- ---- ---- .0650 +.0055 .0595 280 ---- ---- ---- ---- .0725 +.0060 .0665 285 ---- ---- ---- ---- .0805 +.0065 .0740 290 ---- ---- ---- ---- .0895 +.0070 .0825 295 ---- ---- ---- ---- .0990 +.0080 .0910 300 ---- ---- ---- ---- .1090 +.0085 .1005 305 ---- ---- ---- ---- .1195 +.0090 .1105 310 ---- ---- ---- ---- .1310 +.0100 .1210 315 ---- ---- ---- ---- .1430 +.0105 .1325 320 ---- ---- ---- ---- .1560 +.0115 .1445 325 ---- ---- ---- ---- .1695 +.0120 .1575 330 ---- ---- ---- ---- .1840 +.0130 .1710 335 ---- ---- ---- ---- .1990 +.0140 .1850 340 ---- ---- ---- ---- .2150 +.0150 .2000 345 ---- ---- ---- ---- .2315 +.0155 .2160 350 ---- ---- ---- ---- .2485 +.0165 .2320 355 ---- ---- ---- ---- .2670 +.0175 .2495 360 ---- ---- ---- ---- .2855 +.0180 .2675 365 ---- ---- ---- ---- .3055 +.0195 .2860 370 ---- ---- ---- ---- .3260 +.0205 .3055 375 ---- ---- ---- ---- .3470 +.0210 .3260 380 ---- ---- ---- ---- .3695 +.0225 .3470 385 ---- ---- ---- ---- .3925 +.0235 .3690 390 ---- ---- ---- ---- .4160 +.0240 .3920 395 ---- ---- ---- ---- .4405 +.0250 .4155 400 ---- ---- ---- ---- .4660 +.0260 .4400 405 ---- ---- ---- ---- .4925 +.0275 .4650 410 ---- ---- ---- ---- .5195 +.0285 .4910 415 ---- ---- ---- ---- .5475 +.0295 .5180 420 ---- ---- ---- ---- .5760 +.0300 .5460 425 ---- ---- ---- ---- .6055 +.0310 .5745 430 ---- ---- ---- ---- .6360 +.0320 .6040 435 ---- ---- ---- ---- .6670 +.0330 .6340 440 ---- ---- ---- ---- .6990 +.0340 .6650 445 ---- ---- ---- ---- .7315 +.0350 .6965 450 ---- ---- ---- ---- .7650 +.0360 .7290 455 ---- ---- ---- ---- .7990 +.0370 .7620 460 ---- ---- ---- ---- .8335 +.0380 .7955 465 ---- ---- ---- ---- .8690 +.0390 .8300 470 ---- ---- ---- ---- .9050 +.0400 .8650 475 ---- ---- ---- ---- .9415 +.0405 .9010 480 ---- ---- ---- ---- .9785 +.0415 .9370 485 ---- ---- ---- ---- 1.0165 +.0425 .9740 490 ---- ---- ---- ---- 1.0545 +.0430 1.0115 495 ---- ---- ---- ---- 1.0935 +.0440 1.0495 500 ---- ---- ---- ---- 1.1325 +.0445 1.0880 505 ---- ---- ---- ---- 1.1725 +.0455 1.1270 510 ---- ---- ---- ---- 1.2125 +.0460 1.1665 515 ---- ---- ---- ---- 1.2530 +.0470 1.2060 520 ---- ---- ---- ---- 1.2945 +.0480 1.2465 525 ---- ---- ---- ---- 1.3360 +.0485 1.2875 530 ---- ---- ---- ---- 1.3775 +.0490 1.3285 535 ---- ---- ---- ---- 1.4200 +.0500 1.3700 540 ---- ---- ---- ---- 1.4625 +.0505 1.4120 545 ---- ---- ---- ---- 1.5055 +.0510 1.4545 550 ---- ---- ---- ---- 1.5490 +.0520 1.4970 555 ---- ---- ---- ---- 1.5925 +.0525 1.5400 575 ---- ---- ---- ---- 1.7700 +.0550 1.7150 600 ---- ---- ---- ---- 1.9980 +.0575 1.9405 625 ---- ---- ---- ---- 2.2325 +.0605 2.1720 650 ---- ---- ---- ---- 2.4720 +.0625 2.4095 675 ---- ---- ---- ---- 2.7165 +.0650 2.6515 700 ---- ---- ---- ---- 2.9650 +.0670 2.8980 725 ---- ---- ---- ---- 3.2150 +.0670 3.1480 750 ---- ---- ---- ---- 3.4650 +.0670 3.3980 775 ---- ---- ---- ---- 3.7150 +.0670 3.6480 800 ---- ---- ---- ---- 3.9650 +.0670 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 +.0020 .0180 230 ---- ---- ---- ---- .0235 +.0025 .0210 235 ---- ---- ---- ---- .0270 +.0025 .0245 240 ---- ---- ---- ---- .0310 +.0025 .0285 245 ---- ---- ---- ---- .0355 +.0030 .0325 250 ---- ---- ---- ---- .0405 +.0035 .0370 255 ---- ---- ---- ---- .0460 +.0040 .0420 260 ---- ---- ---- ---- .0520 +.0045 .0475 265 ---- ---- ---- ---- .0580 +.0045 .0535 270 ---- ---- ---- ---- .0650 +.0050 .0600 275 ---- ---- ---- ---- .0725 +.0055 .0670 280 ---- ---- ---- ---- .0810 +.0065 .0745 285 ---- ---- ---- ---- .0895 +.0070 .0825 290 ---- ---- ---- ---- .0990 +.0075 .0915 295 ---- ---- ---- ---- .1090 +.0085 .1005 300 ---- ---- ---- ---- .1195 +.0090 .1105 305 ---- ---- ---- ---- .1310 +.0095 .1215 310 ---- ---- ---- ---- .1430 +.0105 .1325 315 ---- ---- ---- ---- .1555 +.0110 .1445 320 ---- ---- ---- ---- .1690 +.0115 .1575 325 ---- ---- ---- ---- .1830 +.0125 .1705 330 ---- ---- ---- ---- .1980 +.0130 .1850 335 ---- ---- ---- ---- .2135 +.0140 .1995 340 ---- ---- ---- ---- .2300 +.0150 .2150 345 ---- ---- ---- ---- .2470 +.0155 .2315 350 ---- ---- ---- ---- .2650 +.0165 .2485 355 ---- ---- ---- ---- .2835 +.0175 .2660 360 ---- ---- ---- ---- .3030 +.0185 .2845 365 ---- ---- ---- ---- .3230 +.0195 .3035 370 ---- ---- ---- ---- .3440 +.0205 .3235 375 ---- ---- ---- ---- .3655 +.0210 .3445 380 ---- ---- ---- ---- .3880 +.0220 .3660 385 ---- ---- ---- ---- .4115 +.0235 .3880 390 ---- ---- ---- ---- .4355 +.0240 .4115 395 ---- ---- ---- ---- .4605 +.0255 .4350 400 ---- ---- ---- ---- .4860 +.0260 .4600 405 ---- ---- ---- ---- .5125 +.0270 .4855 410 ---- ---- ---- ---- .5395 +.0280 .5115 415 ---- ---- ---- ---- .5675 +.0290 .5385 420 ---- ---- ---- ---- .5965 +.0300 .5665 425 ---- ---- ---- ---- .6260 +.0310 .5950 430 ---- ---- ---- ---- .6565 +.0320 .6245 435 ---- ---- ---- ---- .6875 +.0330 .6545 440 ---- ---- ---- ---- .7190 +.0335 .6855 445 ---- ---- ---- ---- .7515 +.0345 .7170 450 ---- ---- ---- ---- .7850 +.0360 .7490 455 ---- ---- ---- ---- .8185 +.0365 .7820 460 ---- ---- ---- ---- .8530 +.0375 .8155 465 ---- ---- ---- ---- .8880 +.0380 .8500 470 ---- ---- ---- ---- .9235 +.0390 .8845 475 ---- ---- ---- ---- .9600 +.0400 .9200 480 ---- ---- ---- ---- .9970 +.0410 .9560 485 ---- ---- ---- ---- 1.0340 +.0415 .9925 490 ---- ---- ---- ---- 1.0720 +.0425 1.0295 495 ---- ---- ---- ---- 1.1105 +.0435 1.0670 500 ---- ---- ---- ---- 1.1490 +.0435 1.1055 505 ---- ---- ---- ---- 1.1885 +.0445 1.1440 510 ---- ---- ---- ---- 1.2280 +.0450 1.1830 515 ---- ---- ---- ---- 1.2685 +.0460 1.2225 520 ---- ---- ---- ---- 1.3090 +.0470 1.2620 525 ---- ---- ---- ---- 1.3500 +.0475 1.3025 550 ---- ---- ---- ---- 1.5605 +.0510 1.5095 575 ---- ---- ---- ---- 1.7795 +.0540 1.7255 600 ---- ---- ---- ---- 2.0050 +.0565 1.9485 625 ---- ---- ---- ---- 2.2375 +.0595 2.1780 650 ---- ---- ---- ---- 2.4750 +.0615 2.4135 675 ---- ---- ---- ---- 2.7175 +.0635 2.6540 700 ---- ---- ---- ---- 2.9650 +.0660 2.8990 725 ---- ---- ---- ---- 3.2150 +.0670 3.1480 750 ---- ---- ---- ---- 3.4650 +.0670 3.3980 775 ---- ---- ---- ---- 3.7150 +.0670 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 ---- ---- ---- ---- .0240 +.0025 .0215 230 ---- ---- ---- ---- .0275 +.0025 .0250 235 ---- ---- ---- ---- .0315 +.0025 .0290 240 ---- ---- ---- ---- .0360 +.0030 .0330 245 ---- ---- ---- ---- .0410 +.0035 .0375 250 ---- ---- ---- ---- .0465 +.0040 .0425 255 ---- ---- ---- ---- .0525 +.0045 .0480 260 ---- ---- ---- ---- .0585 +.0045 .0540 265 ---- ---- ---- ---- .0655 +.0050 .0605 270 ---- ---- ---- ---- .0735 +.0055 .0680 275 ---- ---- ---- ---- .0815 +.0060 .0755 280 ---- ---- ---- ---- .0900 +.0065 .0835 285 ---- ---- ---- ---- .0995 +.0070 .0925 290 ---- ---- ---- ---- .1095 +.0080 .1015 295 ---- ---- ---- ---- .1200 +.0085 .1115 300 ---- ---- ---- ---- .1310 +.0090 .1220 305 ---- ---- ---- ---- .1430 +.0095 .1335 310 ---- ---- ---- ---- .1555 +.0100 .1455 315 ---- ---- ---- ---- .1690 +.0110 .1580 320 ---- ---- ---- ---- .1830 +.0115 .1715 325 ---- ---- ---- ---- .1975 +.0125 .1850 330 ---- ---- ---- ---- .2130 +.0130 .2000 335 ---- ---- ---- ---- .2295 +.0145 .2150 340 ---- ---- ---- ---- .2460 +.0145 .2315 345 ---- ---- ---- ---- .2635 +.0155 .2480 350 ---- ---- ---- ---- .2820 +.0165 .2655 355 ---- ---- ---- ---- .3010 +.0170 .2840 360 ---- ---- ---- ---- .3210 +.0180 .3030 365 ---- ---- ---- ---- .3415 +.0190 .3225 370 ---- ---- ---- ---- .3625 +.0195 .3430 375 ---- ---- ---- ---- .3850 +.0210 .3640 380 ---- ---- ---- ---- .4075 +.0215 .3860 385 ---- ---- ---- ---- .4310 +.0225 .4085 390 ---- ---- ---- ---- .4555 +.0235 .4320 395 ---- ---- ---- ---- .4805 +.0245 .4560 400 ---- ---- ---- ---- .5065 +.0255 .4810 405 ---- ---- ---- ---- .5330 +.0260 .5070 410 ---- ---- ---- ---- .5605 +.0270 .5335 415 ---- ---- ---- ---- .5885 +.0280 .5605 420 ---- ---- ---- ---- .6170 +.0285 .5885 425 ---- ---- ---- ---- .6465 +.0295 .6170 430 ---- ---- ---- ---- .6770 +.0305 .6465 435 ---- ---- ---- ---- .7080 +.0315 .6765 440 ---- ---- ---- ---- .7395 +.0325 .7070 445 ---- ---- ---- ---- .7720 +.0335 .7385 450 ---- ---- ---- ---- .8050 +.0340 .7710 455 ---- ---- ---- ---- .8385 +.0350 .8035 460 ---- ---- ---- ---- .8725 +.0355 .8370 465 ---- ---- ---- ---- .9075 +.0365 .8710 470 ---- ---- ---- ---- .9425 +.0370 .9055 475 ---- ---- ---- ---- .9785 +.0380 .9405 480 ---- ---- ---- ---- 1.0150 +.0390 .9760 485 ---- ---- ---- ---- 1.0520 +.0395 1.0125 490 ---- ---- ---- ---- 1.0895 +.0405 1.0490 495 ---- ---- ---- ---- 1.1275 +.0410 1.0865 500 ---- ---- ---- ---- 1.1660 +.0420 1.1240 505 ---- ---- ---- ---- 1.2050 +.0425 1.1625 510 ---- ---- ---- ---- 1.2445 +.0435 1.2010 515 ---- ---- ---- ---- 1.2845 +.0440 1.2405 520 ---- ---- ---- ---- 1.3245 +.0445 1.2800 525 ---- ---- ---- ---- 1.3650 +.0450 1.3200 550 ---- ---- ---- ---- 1.5740 +.0485 1.5255 575 ---- ---- ---- ---- 1.7910 +.0515 1.7395 600 ---- ---- ---- ---- 2.0155 +.0540 1.9615 625 ---- ---- ---- ---- 2.2460 +.0565 2.1895 650 ---- ---- ---- ---- 2.4820 +.0590 2.4230 675 ---- ---- ---- ---- 2.7235 +.0615 2.6620 700 ---- ---- ---- ---- 2.9695 +.0635 2.9060 725 ---- ---- ---- ---- 3.2190 +.0650 3.1540 750 ---- ---- ---- ---- 3.4690 +.0650 3.4040 775 ---- ---- ---- ---- 3.7190 +.0650 3.6540 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0050 +.0005 .0045 200 ---- ---- ---- ---- .0125 +.0010 .0115 225 ---- ---- ---- ---- .0270 +.0020 .0250 230 ---- ---- ---- ---- .0310 +.0025 .0285 235 ---- ---- ---- ---- .0355 +.0025 .0330 240 ---- ---- ---- ---- .0405 +.0035 .0370 245 ---- ---- ---- ---- .0455 +.0035 .0420 250 ---- ---- ---- ---- .0515 +.0040 .0475 255 ---- ---- ---- ---- .0575 +.0040 .0535 260 ---- ---- ---- ---- .0645 +.0050 .0595 265 ---- ---- ---- ---- .0720 +.0055 .0665 270 ---- ---- ---- ---- .0795 +.0055 .0740 275 ---- ---- ---- ---- .0880 +.0060 .0820 280 ---- ---- ---- ---- .0970 +.0065 .0905 285 ---- ---- ---- ---- .1065 +.0070 .0995 290 ---- ---- ---- ---- .1170 +.0080 .1090 295 ---- ---- ---- ---- .1275 +.0085 .1190 300 ---- ---- ---- ---- .1390 +.0090 .1300 305 ---- ---- ---- ---- .1515 +.0100 .1415 310 ---- ---- ---- ---- .1640 +.0105 .1535 315 ---- ---- ---- ---- .1775 +.0110 .1665 320 ---- ---- ---- ---- .1920 +.0120 .1800 325 ---- ---- ---- ---- .2065 +.0125 .1940 330 ---- ---- ---- ---- .2220 +.0130 .2090 335 ---- ---- ---- ---- .2385 +.0140 .2245 340 ---- ---- ---- ---- .2555 +.0150 .2405 345 ---- ---- ---- ---- .2730 +.0155 .2575 350 ---- ---- ---- ---- .2915 +.0165 .2750 355 ---- ---- ---- ---- .3105 +.0175 .2930 360 ---- ---- ---- ---- .3305 +.0185 .3120 365 ---- ---- ---- ---- .3510 +.0190 .3320 370 ---- ---- ---- ---- .3720 +.0200 .3520 375 ---- ---- ---- ---- .3940 +.0205 .3735 380 ---- ---- ---- ---- .4170 +.0220 .3950 385 ---- ---- ---- ---- .4405 +.0225 .4180 390 ---- ---- ---- ---- .4645 +.0235 .4410 395 ---- ---- ---- ---- .4895 +.0240 .4655 400 ---- ---- ---- ---- .5155 +.0255 .4900 405 ---- ---- ---- ---- .5420 +.0260 .5160 410 ---- ---- ---- ---- .5690 +.0270 .5420 415 ---- ---- ---- ---- .5970 +.0275 .5695 420 ---- ---- ---- ---- .6260 +.0290 .5970 425 ---- ---- ---- ---- .6550 +.0295 .6255 430 ---- ---- ---- ---- .6855 +.0305 .6550 435 ---- ---- ---- ---- .7165 +.0315 .6850 440 ---- ---- ---- ---- .7480 +.0325 .7155 445 ---- ---- ---- ---- .7800 +.0330 .7470 450 ---- ---- ---- ---- .8130 +.0340 .7790 455 ---- ---- ---- ---- .8465 +.0345 .8120 460 ---- ---- ---- ---- .8805 +.0355 .8450 465 ---- ---- ---- ---- .9155 +.0365 .8790 470 ---- ---- ---- ---- .9505 +.0370 .9135 475 ---- ---- ---- ---- .9865 +.0380 .9485 480 ---- ---- ---- ---- 1.0230 +.0385 .9845 485 ---- ---- ---- ---- 1.0600 +.0395 1.0205 490 ---- ---- ---- ---- 1.0970 +.0400 1.0570 495 ---- ---- ---- ---- 1.1350 +.0405 1.0945 500 ---- ---- ---- ---- 1.1735 +.0415 1.1320 505 ---- ---- ---- ---- 1.2125 +.0420 1.1705 510 ---- ---- ---- ---- 1.2520 +.0430 1.2090 515 ---- ---- ---- ---- 1.2915 +.0435 1.2480 520 ---- ---- ---- ---- 1.3315 +.0440 1.2875 525 ---- ---- ---- ---- 1.3725 +.0450 1.3275 550 ---- ---- ---- ---- 1.5805 +.0480 1.5325 575 ---- ---- ---- ---- 1.7970 +.0505 1.7465 600 ---- ---- ---- ---- 2.0205 +.0535 1.9670 625 ---- ---- ---- ---- 2.2500 +.0555 2.1945 650 ---- ---- ---- ---- 2.4855 +.0585 2.4270 675 ---- ---- ---- ---- 2.7255 +.0605 2.6650 700 ---- ---- ---- ---- 2.9700 +.0625 2.9075 725 ---- ---- ---- ---- 3.2190 +.0650 3.1540 750 ---- ---- ---- ---- 3.4690 +.0650 3.4040 775 ---- ---- ---- ---- 3.7190 +.0650 3.6540 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0020 UNCH .0020 175 ---- ---- ---- ---- .0065 +.0010 .0055 200 ---- ---- ---- ---- .0150 +.0010 .0140 225 ---- ---- ---- ---- .0315 +.0025 .0290 230 ---- ---- ---- ---- .0360 +.0025 .0335 235 ---- ---- ---- ---- .0410 +.0030 .0380 240 ---- ---- ---- ---- .0460 +.0030 .0430 245 ---- ---- ---- ---- .0520 +.0040 .0480 250 ---- ---- ---- ---- .0580 +.0040 .0540 255 ---- ---- ---- ---- .0650 +.0045 .0605 260 ---- ---- ---- ---- .0720 +.0050 .0670 265 ---- ---- ---- ---- .0800 +.0055 .0745 270 ---- ---- ---- ---- .0885 +.0060 .0825 275 ---- ---- ---- ---- .0970 +.0060 .0910 280 ---- ---- ---- ---- .1065 +.0065 .1000 285 ---- ---- ---- ---- .1170 +.0075 .1095 290 ---- ---- ---- ---- .1275 +.0080 .1195 295 ---- ---- ---- ---- .1390 +.0085 .1305 300 ---- ---- ---- ---- .1510 +.0095 .1415 305 ---- ---- ---- ---- .1635 +.0100 .1535 310 ---- ---- ---- ---- .1770 +.0105 .1665 315 ---- ---- ---- ---- .1905 +.0110 .1795 320 ---- ---- ---- ---- .2055 +.0120 .1935 325 ---- ---- ---- ---- .2205 +.0125 .2080 330 ---- ---- ---- ---- .2365 +.0130 .2235 335 ---- ---- ---- ---- .2530 +.0135 .2395 340 ---- ---- ---- ---- .2705 +.0145 .2560 345 ---- ---- ---- ---- .2885 +.0155 .2730 350 ---- ---- ---- ---- .3075 +.0165 .2910 355 ---- ---- ---- ---- .3265 +.0170 .3095 360 ---- ---- ---- ---- .3470 +.0180 .3290 365 ---- ---- ---- ---- .3675 +.0185 .3490 370 ---- ---- ---- ---- .3890 +.0190 .3700 375 ---- ---- ---- ---- .4115 +.0205 .3910 380 ---- ---- ---- ---- .4345 +.0210 .4135 385 ---- ---- ---- ---- .4580 +.0220 .4360 390 ---- ---- ---- ---- .4825 +.0225 .4600 395 ---- ---- ---- ---- .5075 +.0235 .4840 400 ---- ---- ---- ---- .5335 +.0245 .5090 405 ---- ---- ---- ---- .5600 +.0250 .5350 410 ---- ---- ---- ---- .5875 +.0260 .5615 415 ---- ---- ---- ---- .6155 +.0270 .5885 420 ---- ---- ---- ---- .6440 +.0275 .6165 425 ---- ---- ---- ---- .6735 +.0280 .6455 430 ---- ---- ---- ---- .7040 +.0295 .6745 435 ---- ---- ---- ---- .7345 +.0300 .7045 440 ---- ---- ---- ---- .7660 +.0305 .7355 445 ---- ---- ---- ---- .7985 +.0315 .7670 450 ---- ---- ---- ---- .8310 +.0320 .7990 455 ---- ---- ---- ---- .8645 +.0330 .8315 460 ---- ---- ---- ---- .8985 +.0340 .8645 465 ---- ---- ---- ---- .9330 +.0345 .8985 470 ---- ---- ---- ---- .9685 +.0355 .9330 475 ---- ---- ---- ---- 1.0040 +.0360 .9680 480 ---- ---- ---- ---- 1.0405 +.0370 1.0035 485 ---- ---- ---- ---- 1.0770 +.0375 1.0395 490 ---- ---- ---- ---- 1.1145 +.0385 1.0760 495 ---- ---- ---- ---- 1.1520 +.0390 1.1130 500 ---- ---- ---- ---- 1.1905 +.0395 1.1510 505 ---- ---- ---- ---- 1.2290 +.0400 1.1890 510 ---- ---- ---- ---- 1.2680 +.0405 1.2275 515 ---- ---- ---- ---- 1.3075 +.0415 1.2660 520 ---- ---- ---- ---- 1.3475 +.0420 1.3055 525 ---- ---- ---- ---- 1.3880 +.0430 1.3450 550 ---- ---- ---- ---- 1.5950 +.0455 1.5495 575 ---- ---- ---- ---- 1.8100 +.0485 1.7615 600 ---- ---- ---- ---- 2.0325 +.0510 1.9815 625 ---- ---- ---- ---- 2.2605 +.0535 2.2070 650 ---- ---- ---- ---- 2.4940 +.0555 2.4385 675 ---- ---- ---- ---- 2.7330 +.0580 2.6750 700 ---- ---- ---- ---- 2.9760 +.0600 2.9160 725 ---- ---- ---- ---- 3.2235 +.0620 3.1615 750 ---- ---- ---- ---- 3.4735 +.0630 3.4105 775 ---- ---- ---- ---- 3.7235 +.0630 3.6605 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0025 UNCH .0025 175 ---- ---- ---- ---- .0075 +.0010 .0065 200 ---- ---- ---- ---- .0175 +.0015 .0160 225 ---- ---- ---- ---- .0355 +.0025 .0330 230 ---- ---- ---- ---- .0400 +.0030 .0370 235 ---- ---- ---- ---- .0455 +.0035 .0420 240 ---- ---- ---- ---- .0510 +.0035 .0475 245 ---- ---- ---- ---- .0575 +.0040 .0535 250 ---- ---- ---- ---- .0640 +.0045 .0595 255 ---- ---- ---- ---- .0710 +.0045 .0665 260 ---- ---- ---- ---- .0790 +.0055 .0735 265 ---- ---- ---- ---- .0870 +.0055 .0815 270 ---- ---- ---- ---- .0960 +.0060 .0900 275 ---- ---- ---- ---- .1055 +.0065 .0990 280 ---- ---- ---- ---- .1155 +.0070 .1085 285 ---- ---- ---- ---- .1260 +.0075 .1185 290 ---- ---- ---- ---- .1375 +.0085 .1290 295 ---- ---- ---- ---- .1490 +.0085 .1405 300 ---- ---- ---- ---- .1615 +.0090 .1525 305 ---- ---- ---- ---- .1750 +.0100 .1650 310 ---- ---- ---- ---- .1885 +.0105 .1780 315 ---- ---- ---- ---- .2030 +.0110 .1920 320 ---- ---- ---- ---- .2180 +.0120 .2060 325 ---- ---- ---- ---- .2340 +.0125 .2215 330 ---- ---- ---- ---- .2505 +.0135 .2370 335 ---- ---- ---- ---- .2675 +.0140 .2535 340 ---- ---- ---- ---- .2855 +.0150 .2705 345 ---- ---- ---- ---- .3040 +.0155 .2885 350 ---- ---- ---- ---- .3230 +.0165 .3065 355 ---- ---- ---- ---- .3430 +.0170 .3260 360 ---- ---- ---- ---- .3635 +.0180 .3455 365 ---- ---- ---- ---- .3845 +.0185 .3660 370 ---- ---- ---- ---- .4065 +.0195 .3870 375 ---- ---- ---- ---- .4290 +.0200 .4090 380 ---- ---- ---- ---- .4525 +.0210 .4315 385 ---- ---- ---- ---- .4765 +.0220 .4545 390 ---- ---- ---- ---- .5010 +.0225 .4785 395 ---- ---- ---- ---- .5265 +.0235 .5030 400 ---- ---- ---- ---- .5525 +.0240 .5285 405 ---- ---- ---- ---- .5790 +.0250 .5540 410 ---- ---- ---- ---- .6065 +.0255 .5810 415 ---- ---- ---- ---- .6345 +.0265 .6080 420 ---- ---- ---- ---- .6635 +.0270 .6365 425 ---- ---- ---- ---- .6930 +.0280 .6650 430 ---- ---- ---- ---- .7230 +.0285 .6945 435 ---- ---- ---- ---- .7540 +.0295 .7245 440 ---- ---- ---- ---- .7855 +.0305 .7550 445 ---- ---- ---- ---- .8175 +.0310 .7865 450 ---- ---- ---- ---- .8500 +.0320 .8180 455 ---- ---- ---- ---- .8835 +.0330 .8505 460 ---- ---- ---- ---- .9170 +.0330 .8840 465 ---- ---- ---- ---- .9515 +.0340 .9175 470 ---- ---- ---- ---- .9865 +.0350 .9515 475 ---- ---- ---- ---- 1.0220 +.0355 .9865 480 ---- ---- ---- ---- 1.0580 +.0365 1.0215 485 ---- ---- ---- ---- 1.0945 +.0370 1.0575 490 ---- ---- ---- ---- 1.1315 +.0380 1.0935 495 ---- ---- ---- ---- 1.1685 +.0380 1.1305 500 ---- ---- ---- ---- 1.2065 +.0390 1.1675 505 ---- ---- ---- ---- 1.2450 +.0395 1.2055 510 ---- ---- ---- ---- 1.2835 +.0400 1.2435 515 ---- ---- ---- ---- 1.3230 +.0410 1.2820 520 ---- ---- ---- ---- 1.3625 +.0415 1.3210 525 ---- ---- ---- ---- 1.4020 +.0420 1.3600 550 ---- ---- ---- ---- 1.6075 +.0450 1.5625 575 ---- ---- ---- ---- 1.8205 +.0480 1.7725 600 ---- ---- ---- ---- 2.0405 +.0500 1.9905 625 ---- ---- ---- ---- 2.2670 +.0530 2.2140 650 ---- ---- ---- ---- 2.4990 +.0550 2.4440 675 ---- ---- ---- ---- 2.7360 +.0575 2.6785 700 ---- ---- ---- ---- 2.9775 +.0590 2.9185 725 ---- ---- ---- ---- 3.2240 +.0615 3.1625 750 ---- ---- ---- ---- 3.4735 +.0630 3.4105 775 ---- ---- ---- ---- 3.7235 +.0630 3.6605 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0030 +.0005 .0025 175 ---- ---- ---- ---- .0085 +.0005 .0080 200 ---- ---- ---- ---- .0200 +.0015 .0185 225 ---- ---- ---- ---- .0395 +.0030 .0365 250 ---- ---- ---- ---- .0700 +.0045 .0655 260 ---- ---- ---- ---- .0860 +.0055 .0805 265 ---- ---- ---- ---- .0945 +.0060 .0885 270 ---- ---- ---- ---- .1040 +.0065 .0975 275 ---- ---- ---- ---- .1140 +.0070 .1070 280 ---- ---- ---- ---- .1245 +.0075 .1170 285 ---- ---- ---- ---- .1355 +.0080 .1275 290 ---- ---- ---- ---- .1470 +.0085 .1385 295 ---- ---- ---- ---- .1595 +.0090 .1505 300 ---- ---- ---- ---- .1725 +.0095 .1630 305 ---- ---- ---- ---- .1860 +.0100 .1760 310 ---- ---- ---- ---- .2005 +.0110 .1895 315 ---- ---- ---- ---- .2155 +.0115 .2040 320 ---- ---- ---- ---- .2310 +.0120 .2190 325 ---- ---- ---- ---- .2475 +.0130 .2345 330 ---- ---- ---- ---- .2640 +.0135 .2505 335 ---- ---- ---- ---- .2815 +.0140 .2675 340 ---- ---- ---- ---- .3000 +.0150 .2850 345 ---- ---- ---- ---- .3190 +.0160 .3030 350 ---- ---- ---- ---- .3385 +.0165 .3220 355 ---- ---- ---- ---- .3585 +.0170 .3415 360 ---- ---- ---- ---- .3795 +.0175 .3620 365 ---- ---- ---- ---- .4010 +.0185 .3825 370 ---- ---- ---- ---- .4235 +.0195 .4040 375 ---- ---- ---- ---- .4465 +.0200 .4265 380 ---- ---- ---- ---- .4700 +.0210 .4490 385 ---- ---- ---- ---- .4940 +.0215 .4725 390 ---- ---- ---- ---- .5190 +.0220 .4970 395 ---- ---- ---- ---- .5445 +.0230 .5215 400 ---- ---- ---- ---- .5710 +.0240 .5470 405 ---- ---- ---- ---- .5980 +.0245 .5735 410 ---- ---- ---- ---- .6255 +.0255 .6000 415 ---- ---- ---- ---- .6540 +.0265 .6275 420 ---- ---- ---- ---- .6830 +.0270 .6560 425 ---- ---- ---- ---- .7125 +.0280 .6845 430 ---- ---- ---- ---- .7425 +.0285 .7140 435 ---- ---- ---- ---- .7735 +.0295 .7440 440 ---- ---- ---- ---- .8050 +.0300 .7750 445 ---- ---- ---- ---- .8370 +.0310 .8060 450 ---- ---- ---- ---- .8695 +.0315 .8380 455 ---- ---- ---- ---- .9025 +.0320 .8705 460 ---- ---- ---- ---- .9365 +.0330 .9035 465 ---- ---- ---- ---- .9705 +.0335 .9370 470 ---- ---- ---- ---- 1.0055 +.0345 .9710 475 ---- ---- ---- ---- 1.0405 +.0350 1.0055 480 ---- ---- ---- ---- 1.0765 +.0355 1.0410 485 ---- ---- ---- ---- 1.1125 +.0360 1.0765 490 ---- ---- ---- ---- 1.1495 +.0370 1.1125 495 ---- ---- ---- ---- 1.1865 +.0375 1.1490 500 ---- ---- ---- ---- 1.2245 +.0385 1.1860 505 ---- ---- ---- ---- 1.2625 +.0390 1.2235 510 ---- ---- ---- ---- 1.3010 +.0395 1.2615 515 ---- ---- ---- ---- 1.3400 +.0400 1.3000 520 ---- ---- ---- ---- 1.3795 +.0410 1.3385 525 ---- ---- ---- ---- 1.4190 +.0415 1.3775 550 ---- ---- ---- ---- 1.6230 +.0440 1.5790 575 ---- ---- ---- ---- 1.8350 +.0465 1.7885 600 ---- ---- ---- ---- 2.0545 +.0495 2.0050 625 ---- ---- ---- ---- 2.2800 +.0520 2.2280 650 ---- ---- ---- ---- 2.5110 +.0540 2.4570 675 ---- ---- ---- ---- 2.7470 +.0560 2.6910 700 ---- ---- ---- ---- 2.9880 +.0585 2.9295 725 ---- ---- ---- ---- 3.2335 +.0610 3.1725 750 ---- ---- ---- ---- 3.4825 +.0625 3.4200 775 ---- ---- ---- ---- 3.7325 +.0625 3.6700 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0040 +.0005 .0035 175 ---- ---- ---- ---- .0100 +.0005 .0095 200 ---- ---- ---- ---- .0230 +.0015 .0215 225 ---- ---- ---- ---- .0445 +.0030 .0415 250 ---- ---- ---- ---- .0775 +.0050 .0725 275 ---- ---- ---- ---- .1235 +.0075 .1160 280 ---- ---- ---- ---- .1345 +.0080 .1265 285 ---- ---- ---- ---- .1460 +.0085 .1375 290 ---- ---- ---- ---- .1580 +.0085 .1495 295 ---- ---- ---- ---- .1710 +.0095 .1615 300 ---- ---- ---- ---- .1840 +.0095 .1745 305 ---- ---- ---- ---- .1985 +.0105 .1880 310 ---- ---- ---- ---- .2130 +.0110 .2020 315 ---- ---- ---- ---- .2285 +.0120 .2165 320 ---- ---- ---- ---- .2440 +.0120 .2320 325 ---- ---- ---- ---- .2610 +.0130 .2480 330 ---- ---- ---- ---- .2780 +.0135 .2645 335 ---- ---- ---- ---- .2960 +.0145 .2815 340 ---- ---- ---- ---- .3145 +.0150 .2995 345 ---- ---- ---- ---- .3335 +.0155 .3180 350 ---- ---- ---- ---- .3535 +.0165 .3370 355 ---- ---- ---- ---- .3740 +.0170 .3570 360 ---- ---- ---- ---- .3950 +.0180 .3770 365 ---- ---- ---- ---- .4170 +.0185 .3985 370 ---- ---- ---- ---- .4395 +.0195 .4200 375 ---- ---- ---- ---- .4625 +.0200 .4425 380 ---- ---- ---- ---- .4860 +.0205 .4655 385 ---- ---- ---- ---- .5105 +.0215 .4890 390 ---- ---- ---- ---- .5355 +.0220 .5135 395 ---- ---- ---- ---- .5610 +.0225 .5385 400 ---- ---- ---- ---- .5875 +.0235 .5640 405 ---- ---- ---- ---- .6145 +.0245 .5900 410 ---- ---- ---- ---- .6420 +.0250 .6170 415 ---- ---- ---- ---- .6705 +.0260 .6445 420 ---- ---- ---- ---- .6995 +.0265 .6730 425 ---- ---- ---- ---- .7290 +.0275 .7015 430 ---- ---- ---- ---- .7590 +.0280 .7310 435 ---- ---- ---- ---- .7900 +.0290 .7610 440 ---- ---- ---- ---- .8210 +.0295 .7915 445 ---- ---- ---- ---- .8530 +.0300 .8230 450 ---- ---- ---- ---- .8855 +.0310 .8545 455 ---- ---- ---- ---- .9185 +.0315 .8870 460 ---- ---- ---- ---- .9525 +.0325 .9200 465 ---- ---- ---- ---- .9865 +.0330 .9535 470 ---- ---- ---- ---- 1.0210 +.0335 .9875 475 ---- ---- ---- ---- 1.0560 +.0340 1.0220 480 ---- ---- ---- ---- 1.0920 +.0350 1.0570 485 ---- ---- ---- ---- 1.1280 +.0360 1.0920 490 ---- ---- ---- ---- 1.1645 +.0365 1.1280 495 ---- ---- ---- ---- 1.2015 +.0370 1.1645 500 ---- ---- ---- ---- 1.2390 +.0375 1.2015 505 ---- ---- ---- ---- 1.2770 +.0385 1.2385 510 ---- ---- ---- ---- 1.3150 +.0385 1.2765 515 ---- ---- ---- ---- 1.3540 +.0395 1.3145 520 ---- ---- ---- ---- 1.3930 +.0400 1.3530 525 ---- ---- ---- ---- 1.4325 +.0405 1.3920 550 ---- ---- ---- ---- 1.6350 +.0430 1.5920 575 ---- ---- ---- ---- 1.8460 +.0460 1.8000 600 ---- ---- ---- ---- 2.0635 +.0485 2.0150 625 ---- ---- ---- ---- 2.2875 +.0510 2.2365 650 ---- ---- ---- ---- 2.5170 +.0530 2.4640 675 ---- ---- ---- ---- 2.7515 +.0550 2.6965 700 ---- ---- ---- ---- 2.9910 +.0575 2.9335 725 ---- ---- ---- ---- 3.2345 +.0595 3.1750 750 ---- ---- ---- ---- 3.4825 +.0620 3.4205 775 ---- ---- ---- ---- 3.7325 +.0625 3.6700 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 +.0005 .0010 150 ---- ---- ---- ---- .0045 +.0005 .0040 175 ---- ---- ---- ---- .0120 +.0010 .0110 200 ---- ---- ---- ---- .0260 +.0020 .0240 225 ---- ---- ---- ---- .0490 +.0030 .0460 250 ---- ---- ---- ---- .0835 +.0050 .0785 275 ---- ---- ---- ---- .1315 +.0070 .1245 300 ---- ---- ---- ---- .1945 +.0105 .1840 305 ---- ---- ---- ---- .2085 +.0105 .1980 310 ---- ---- ---- ---- .2235 +.0110 .2125 315 ---- ---- ---- ---- .2395 +.0120 .2275 320 ---- ---- ---- ---- .2555 +.0125 .2430 325 ---- ---- ---- ---- .2725 +.0130 .2595 330 ---- ---- ---- ---- .2900 +.0140 .2760 335 ---- ---- ---- ---- .3080 +.0145 .2935 340 ---- ---- ---- ---- .3270 +.0150 .3120 345 ---- ---- ---- ---- .3465 +.0160 .3305 350 ---- ---- ---- ---- .3665 +.0165 .3500 355 ---- ---- ---- ---- .3870 +.0170 .3700 360 ---- ---- ---- ---- .4085 +.0180 .3905 365 ---- ---- ---- ---- .4300 +.0185 .4115 370 ---- ---- ---- ---- .4530 +.0195 .4335 375 ---- ---- ---- ---- .4760 +.0200 .4560 380 ---- ---- ---- ---- .5000 +.0210 .4790 385 ---- ---- ---- ---- .5245 +.0215 .5030 390 ---- ---- ---- ---- .5495 +.0220 .5275 395 ---- ---- ---- ---- .5750 +.0225 .5525 400 ---- ---- ---- ---- .6015 +.0235 .5780 405 ---- ---- ---- ---- .6285 +.0240 .6045 410 ---- ---- ---- ---- .6565 +.0250 .6315 415 ---- ---- ---- ---- .6845 +.0255 .6590 420 ---- ---- ---- ---- .7135 +.0265 .6870 425 ---- ---- ---- ---- .7430 +.0270 .7160 430 ---- ---- ---- ---- .7730 +.0275 .7455 435 ---- ---- ---- ---- .8040 +.0285 .7755 440 ---- ---- ---- ---- .8350 +.0290 .8060 445 ---- ---- ---- ---- .8670 +.0300 .8370 450 ---- ---- ---- ---- .8995 +.0305 .8690 455 ---- ---- ---- ---- .9325 +.0315 .9010 460 ---- ---- ---- ---- .9660 +.0320 .9340 465 ---- ---- ---- ---- 1.0000 +.0325 .9675 470 ---- ---- ---- ---- 1.0345 +.0335 1.0010 475 ---- ---- ---- ---- 1.0695 +.0340 1.0355 480 ---- ---- ---- ---- 1.1050 +.0345 1.0705 485 ---- ---- ---- ---- 1.1410 +.0350 1.1060 490 ---- ---- ---- ---- 1.1775 +.0360 1.1415 495 ---- ---- ---- ---- 1.2145 +.0365 1.1780 500 ---- ---- ---- ---- 1.2515 +.0370 1.2145 505 ---- ---- ---- ---- 1.2895 +.0380 1.2515 510 ---- ---- ---- ---- 1.3275 +.0385 1.2890 515 ---- ---- ---- ---- 1.3660 +.0390 1.3270 520 ---- ---- ---- ---- 1.4050 +.0395 1.3655 525 ---- ---- ---- ---- 1.4440 +.0400 1.4040 550 ---- ---- ---- ---- 1.6460 +.0430 1.6030 575 ---- ---- ---- ---- 1.8555 +.0455 1.8100 600 ---- ---- ---- ---- 2.0720 +.0480 2.0240 625 ---- ---- ---- ---- 2.2945 +.0500 2.2445 650 ---- ---- ---- ---- 2.5225 +.0520 2.4705 675 ---- ---- ---- ---- 2.7560 +.0545 2.7015 700 ---- ---- ---- ---- 2.9940 +.0570 2.9370 725 ---- ---- ---- ---- 3.2365 +.0590 3.1775 750 ---- ---- ---- ---- 3.4830 +.0610 3.4220 775 ---- ---- ---- ---- 3.7325 +.0625 3.6700 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1725 4460 50600 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 98.00 -5.00 103.00 50 73000 ---- ---- ---- ---- 68.25 -5.00 73.25 10 80000 ---- ---- ---- ---- 5.00 -3.25 8.25 75 85000 ---- ---- ---- ---- .25 UNCH .25 150 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 -.25 2.50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 225.25A ---- ---- ---- 67500 ---- ---- ---- 197.75A ---- ---- ---- 70000 ---- ---- ---- ---- 160.50 +1.75 158.75 50 72500 ---- ---- ---- 151.25A ---- ---- ---- 73000 ---- ---- ---- ---- 132.25 +1.50 130.75 10 75000 ---- ---- ---- 125.50A ---- ---- ---- 80000 ---- ---- ---- ---- 70.50 +1.00 69.50 75 82500 ---- ---- ---- 67.25A ---- ---- ---- 85000 ---- ---- ---- ---- 34.50 +.75 33.75 150 87500 ---- ---- ---- 33.75A ---- ---- ---- 90000 ---- ---- ---- ---- 14.00 +.25 13.75 75 92000 ---- ---- ---- ---- 9.75 UNCH 9.75 125 95000 ---- ---- ---- ---- 5.75 -.25 6.00 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 146.50A ---- ---- ---- 73000 ---- ---- ---- ---- 126.00 +4.00 122.00 10 75000 ---- ---- ---- 124.50A ---- ---- ---- 77500 ---- ---- ---- 111.75A ---- ---- ---- 80000 ---- ---- ---- 93.50A ---- ---- ---- 81000 ---- ---- ---- ---- 64.50 +4.25 60.25 25 82500 ---- ---- ---- 66.00A ---- ---- ---- 85000 ---- ---- ---- ---- 40.25 +1.75 38.50 75 87500 ---- ---- ---- 38.50A ---- ---- ---- 90000 ---- ---- ---- ---- 23.00 +2.25 20.75 25 95000 ---- ---- ---- ---- 12.50 +2.25 10.25 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 139.50A ---- ---- ---- 73000 ---- ---- ---- ---- 121.50 +5.00 116.50 10 75000 ---- ---- ---- 119.25A ---- ---- ---- 77500 ---- ---- ---- 108.25A ---- ---- ---- 80000 ---- ---- ---- 84.00A ---- ---- ---- 81000 ---- ---- ---- ---- 63.50 +5.00 58.50 25 82500 ---- ---- ---- 62.00A ---- ---- ---- 85000 ---- ---- ---- ---- 42.50 +3.75 38.75 75 87500 ---- ---- ---- 40.75A ---- ---- ---- 90000 ---- ---- ---- ---- 26.00 +2.50 23.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 81000 ---- ---- ---- ---- 59.75 +5.25 54.50 25 82500 ---- ---- ---- 62.00A ---- ---- ---- 85000 ---- ---- ---- ---- 41.25 +4.00 37.25 75 87500 ---- ---- ---- 42.25A ---- ---- ---- 90000 ---- ---- ---- ---- 25.75 +2.00 23.75 25 92500 ---- ---- ---- 27.50A ---- ---- ---- 95000 ---- ---- ---- 22.75A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 37.50 +2.75 34.75 175 90000 ---- ---- ---- ---- 21.50 +1.75 19.75 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 36.00 +1.25 34.75 175 90000 ---- ---- ---- ---- 21.50 +.50 21.00 50 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 35.00 +1.25 33.75 175 90000 ---- ---- ---- ---- 18.00 +.50 17.50 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 41.25 -.25 41.50 50 90000 ---- ---- ---- ---- 27.25 -.25 27.50 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 42.50 -.50 43.00 50 90000 ---- ---- ---- ---- 28.75 -.25 29.00 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 42.50 -.50 43.00 50 90000 ---- ---- ---- ---- 29.25 -.50 29.75 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2840 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .25 UNCH .25 50 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 100 76000 ---- ---- ---- ---- .25 UNCH .25 25 77500 ---- ---- ---- ---- .25 UNCH .25 250 88000 ---- ---- ---- ---- 82.25 +5.00 77.25 25 89000 ---- ---- ---- ---- 92.00 +5.00 87.00 25 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .50 UNCH .50 50 67500 ---- ---- ---- 2.25A ---- ---- ---- 68000 ---- ---- ---- ---- 1.00 UNCH 1.00 75 68500 ---- ---- ---- ---- 1.00 -.25 1.25 25 70000 ---- ---- ---- ---- 1.50 -.25 1.75 400 72500 ---- ---- ---- 3.75A ---- ---- ---- 74000 ---- ---- ---- ---- 3.75 -.25 4.00 50 75000 ---- ---- 4.75A 4.75A 4.50 -.50 5.00 150 76000 ---- ---- ---- ---- 5.50 -.50 6.00 25 77000 ---- ---- ---- ---- 6.50 -.75 7.25 150 80000 ---- ---- ---- ---- 11.00 -.75 11.75 100 82500 ---- ---- ---- 22.00A ---- ---- ---- 85000 ---- ---- ---- 35.50A ---- ---- ---- 87500 ---- ---- ---- 49.25A ---- ---- ---- 88000 ---- ---- ---- ---- 39.75 -2.00 41.75 25 89000 ---- ---- ---- ---- 46.50 -1.75 48.25 25 90000 ---- ---- ---- 80.75A ---- ---- ---- 95000 ---- ---- ---- 113.00A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 2.50 -.75 3.25 75 68500 ---- ---- ---- ---- 2.75 -1.00 3.75 25 70000 ---- ---- ---- ---- 4.00 -.75 4.75 400 72500 ---- ---- ---- 6.75A ---- ---- ---- 73000 ---- ---- ---- ---- 7.25 -1.00 8.25 100 74000 ---- ---- ---- ---- 8.50 -1.00 9.50 50 75000 ---- ---- 10.00A 10.00A 10.25 -.75 11.00 100 77000 ---- ---- ---- ---- 14.25 -.50 14.75 150 77500 ---- ---- ---- 19.25A ---- ---- ---- 80000 ---- ---- ---- ---- 22.00 -.50 22.50 100 82500 ---- ---- ---- 39.50A ---- ---- ---- 85000 ---- ---- ---- 51.25A ---- ---- ---- 87500 ---- ---- ---- 62.25A ---- ---- ---- 88000 ---- ---- ---- ---- 58.25 -3.25 61.50 25 90000 ---- ---- ---- 79.00A ---- ---- ---- 95000 ---- ---- ---- 125.50A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 6.00A ---- ---- ---- 68000 ---- ---- ---- ---- 6.25 -1.25 7.50 75 68500 ---- ---- ---- ---- 6.75 -1.25 8.00 25 70000 ---- ---- 8.25A 8.25A 8.50 -1.25 9.75 100 450 72500 ---- ---- ---- 11.75A ---- ---- ---- 73000 ---- ---- ---- ---- 13.00 -1.00 14.00 100 74000 ---- ---- ---- ---- 15.00 -.50 15.50 50 75000 ---- ---- ---- ---- 17.00 -.50 17.50 50 77500 ---- ---- ---- 27.75A ---- ---- ---- 80000 ---- ---- ---- ---- 30.25 -.75 31.00 100 82500 ---- ---- ---- 47.50A ---- ---- ---- 85000 ---- ---- ---- 60.75A ---- ---- ---- 87500 ---- ---- ---- 76.25A ---- ---- ---- 88000 ---- ---- ---- ---- 71.00 -3.00 74.00 25 90000 ---- ---- ---- 101.25A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 10.25A ---- ---- ---- 68000 ---- ---- ---- ---- 10.75 +.25 10.50 75 68500 ---- ---- ---- ---- 11.50 +.25 11.25 25 70000 ---- ---- ---- ---- 13.50 -.25 13.75 150 72500 ---- ---- ---- 22.00A ---- ---- ---- 73000 ---- ---- ---- ---- 18.75 -1.00 19.75 100 74000 ---- ---- ---- ---- 21.00 -1.00 22.00 50 75000 ---- ---- ---- ---- 23.25 -1.25 24.50 50 77500 ---- ---- ---- 35.50A ---- ---- ---- 80000 ---- ---- ---- ---- 39.00 -1.50 40.50 100 82500 ---- ---- ---- 60.75A ---- ---- ---- 85000 ---- ---- ---- 75.25A ---- ---- ---- 87500 ---- ---- ---- 92.00A ---- ---- ---- 88000 ---- ---- ---- ---- 83.00 -4.25 87.25 25 90000 ---- ---- ---- 117.75A ---- ---- ---- 92500 ---- ---- ---- 142.50A ---- ---- ---- 95000 ---- ---- ---- 163.00A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 13.00 -1.25 14.25 100 75000 ---- ---- ---- ---- 25.50 -2.00 27.50 225 88000 ---- ---- ---- ---- 88.75 -4.50 93.25 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 17.25 -.50 17.75 100 75000 ---- ---- ---- ---- 31.75 -1.00 32.75 225 88000 ---- ---- ---- ---- 96.50 -2.00 98.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 23.75 -.75 24.50 100 75000 ---- ---- ---- ---- 39.75 -1.00 40.75 225 88000 ---- ---- ---- ---- 98.00 -1.75 99.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 25.75 UNCH 25.75 100 75000 ---- ---- ---- ---- 43.50 -.25 43.75 75 88000 ---- ---- ---- ---- 114.25 -.25 114.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 30.25 +.25 30.00 100 75000 ---- ---- ---- ---- 49.00 +.25 48.75 75 88000 ---- ---- ---- ---- 121.00 +.50 120.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 35.75 +.25 35.50 100 75000 ---- ---- ---- ---- 55.75 +.25 55.50 75 88000 ---- ---- ---- ---- 129.75 +.50 129.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 6025 M1S MAR23 Silver Weekly Monday Option - Week 1 CALL 1725 ---- ---- ---- ---- 5.015 ---- ---- 1750 ---- ---- ---- ---- 4.765 -.075 4.840 1775 ---- ---- ---- ---- 4.515 -.075 4.590 1800 ---- ---- ---- ---- 4.266 -.075 4.341 1825 ---- ---- ---- ---- 4.017 -.076 4.093 1850 ---- ---- ---- ---- 3.770 -.076 3.846 1875 ---- ---- ---- ---- 3.523 -.076 3.599 1900 ---- ---- ---- ---- 3.277 -.077 3.354 1925 ---- ---- ---- ---- 3.034 -.076 3.110 1950 ---- ---- ---- ---- 2.792 -.076 2.868 1975 ---- 2.765B 2.421A 2.421A 2.553 -.076 2.629 2000 ---- 2.535B 2.189A 2.189A 2.318 -.075 2.393 2025 ---- 2.301B 1.963A 1.963A 2.087 -.075 2.162 2050 ---- 2.072B 1.742A 1.742A 1.862 -.075 1.937 2075 ---- 1.850B 1.531A 1.531A 1.646 -.074 1.720 2100 ---- 1.636B 1.331A 1.331A 1.438 -.074 1.512 2125 ---- 1.432B 1.143A 1.143A 1.242 -.073 1.315 2135 ---- ---- ---- 1.036A 1.168 ---- ---- 2140 ---- ---- ---- ---- 1.131 -.072 1.203 2145 ---- ---- ---- ---- 1.095 -.072 1.167 2150 ---- 1.239B .971A .971A 1.060 -.072 1.132 2155 ---- ---- ---- ---- 1.025 -.072 1.097 2160 ---- ---- ---- ---- .991 -.072 1.063 2165 ---- ---- ---- ---- .958 -.071 1.029 2170 ---- ---- ---- ---- .925 -.071 .996 2175 ---- 1.060B .815A .815A .893 -.070 .963 2180 ---- ---- .786A .786A .862 -.070 .932 2185 ---- ---- .758A .758A .832 -.069 .901 2190 ---- ---- .730A .730A .802 -.068 .870 2195 ---- ---- .704A .704A .773 -.068 .841 2200 ---- .897B .677A .677A .744 -.068 .812 2205 ---- .819B .652A .652A .717 -.066 .783 2210 ---- .810B .627A .627A .690 -.066 .756 2215 .766 .808B .603A .784B .664 -.065 1 .729 2220 ---- .779B .580A .580A .639 -.064 .703 2225 ---- .752B .557A .557A .614 -.063 .677 2230 ---- .724B .535A .535A .590 -.062 .652 2235 ---- .698B .514A .514A .567 -.061 .628 2240 ---- .672B .494A .494A .545 -.060 .605 2245 ---- .647B .474A .474A .523 -.059 .582 2250 ---- .623B .455A .455A .502 -.058 .560 2255 ---- .599B .436A .436A .482 -.057 .539 2260 ---- .576B .418A .418A .462 -.056 .518 2265 ---- .554B .400A .400A .443 -.055 .498 2270 ---- .532B .384A .384A .424 -.054 .478 2275 ---- .511B .367A .367A .407 -.052 .459 2280 ---- .490B .352A .352A .390 -.051 .441 2285 ---- .470B .337A .337A .373 -.050 .423 2290 ---- .451B .317A .317A .357 -.049 .406 2295 ---- .433B .303A .303A .342 -.047 .389 2300 ---- .415B .290A .290A .327 -.046 .373 1 2305 ---- .397B .278A .278A .313 -.045 .358 1 1 2310 ---- .381B .266A .266A .299 -.044 .343 2315 ---- .365B .255A .255A .286 -.043 .329 2320 ---- .349B .244A .244A .273 -.042 .315 2325 ---- .334B .234A .234A .261 -.040 .301 2330 ---- .320B .224A .224A .249 -.040 .289 2335 ---- .306B .214A .214A .238 -.038 .276 2340 ---- .292B .205A .205A .227 -.037 .264 2345 ---- .282B .196A .196A .217 -.036 .253 2350 ---- .270B .189A .189A .207 -.035 .242 2355 ---- .258B .181A .181A .198 -.034 .232 2360 ---- .247B .172A .172A .189 -.032 .221 2365 ---- .236B .166A .166A .180 -.032 .212 2370 ---- .225B .158A .158A .172 -.030 .202 2375 ---- .215B .152A .152A .164 -.030 .194 2380 ---- .206B .145A .145A .157 -.028 .185 2385 ---- .197B .139A .139A .150 -.027 .177 1 2390 ---- .188B .133A .133A .143 -.026 .169 2395 ---- .179B .127A .127A .136 -.026 .162 2400 .120 .171B .120 .131B .130 -.024 2 .154 7 2405 ---- .163B .116A .116A .124 -.024 .148 2410 ---- .156B .112A .112A .118 -.023 .141 2415 ---- .149B .107A .107A .113 -.022 .135 2420 ---- .142B .101A .101A .108 -.021 .129 2425 ---- .136B .098A .098A .103 -.020 .123 2430 ---- .129B .094A .094A .098 -.020 .118 2435 ---- .123B .090A .090A .094 -.018 .112 2440 ---- .118B .086A .086A .090 -.017 .107 2445 ---- .112B .082A .082A .086 -.017 .103 2450 ---- .107B .079A .079A .082 -.016 .098 1 1 2455 ---- .102B .076A .076A .078 -.016 .094 2460 ---- .097B .073A .073A .075 -.015 .090 1 2465 ---- .093B .070A .070A .071 -.015 .086 2470 ---- .088B .067A .067A .068 -.014 .082 2475 ---- .084B .064A .064A .065 -.013 .078 2480 ---- .080B .061A .061A .062 -.013 .075 2485 ---- .077B .059A .059A .060 -.012 .072 2490 ---- .073B .057A .057A .057 -.012 .069 2495 ---- .070B .054A .054A .055 -.011 .066 2500 ---- .066B .052A .052A .052 -.011 .063 2505 ---- .063B .050A .050A .050 -.010 .060 2525 ---- .052B .043A .043A .042 -.009 .051 2550 ---- ---- .037A .037A .035 -.006 .041 2 2575 ---- ---- .031A .031A .029 -.004 .033 2600 ---- ---- .027A .027A .024 -.004 .028 2625 ---- ---- ---- ---- .020 -.003 .023 2650 ---- ---- ---- ---- .017 -.002 .019 2675 ---- ---- ---- ---- .015 -.001 .016 2700 ---- ---- ---- ---- .013 -.001 .014 2725 ---- ---- ---- ---- .011 -.001 .012 2750 ---- ---- ---- ---- .010 -.001 .011 2775 ---- ---- ---- ---- .009 UNCH .009 2800 ---- ---- ---- ---- .008 UNCH .008 2825 ---- ---- ---- ---- .007 UNCH .007 2850 ---- ---- ---- ---- .006 UNCH .006 2875 ---- ---- ---- ---- .006 UNCH .006 2900 ---- ---- ---- ---- .005 UNCH .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 2 14 M1S MAR23 Silver Weekly Monday Option - Week 1 PUT 1725 ---- ---- ---- .007A .002 ---- ---- 1750 ---- ---- ---- ---- .003 -.001 .004 1775 ---- ---- ---- ---- .004 -.001 .005 1800 ---- ---- ---- ---- .005 -.002 .007 1 1825 ---- ---- ---- ---- .007 -.002 .009 1850 ---- ---- ---- ---- .010 -.001 .011 1875 ---- ---- ---- ---- .014 -.001 .015 1900 ---- ---- ---- ---- .018 -.002 .020 1925 ---- .027B .025A .025A .024 -.002 .026 1950 ---- .037B .032A .036B .032 -.002 .034 1975 ---- .051B .042A .047B .043 -.001 .044 2000 ---- .070B .053A .053A .058 UNCH .058 2025 ---- .095B .070A .083B .077 UNCH .077 2050 .103 .128B .092A .103 .101 -.001 3 .102 2075 ---- .170B .121A .151B .134 UNCH .134 1 2100 .169 .224B .158A .179A .176 +.001 3 .175 1 13 2125 .212 .292B .204A .261B .230 +.002 1 .228 1 2 2135 ---- ---- ---- .226A .255 ---- ---- 2140 ---- .339B .238A .309B .268 +.002 .266 2145 ---- .355B .250A .319B .282 +.002 .280 2150 ---- .373B .263A .337B .297 +.003 .294 2155 ---- .392B .276A .358B .312 +.003 .309 2160 ---- .412B .290A .390B .328 +.003 .325 2165 ---- .432B .305A .410B .345 +.004 .341 2170 ---- .452B .320A .439B .362 +.004 .358 2175 ---- .473B .336A .462B .380 +.005 .375 2180 ---- .495B .352A .487B .398 +.005 .393 1 1 2185 ---- .518B .370A .510B .418 +.006 .412 2190 ---- .541B .388A .533B .438 +.007 .431 2195 ---- .565B .406A .556B .458 +.006 .452 2200 ---- .590B .425A .581B .480 +.007 .473 1 2205 ---- .615B .445A .606B .502 +.008 .494 2210 ---- .642B .465A .631B .525 +.009 .516 2215 ---- .669B .485A .658B .549 +.010 .539 2220 ---- .697B .507A .685B .574 +.011 .563 2225 ---- .724B .530A .713B .599 +.012 .587 2230 ---- .754B .553A .741B .625 +.012 .613 2235 ---- .782B .577A .770B .652 +.014 .638 2240 ---- .812B .600A .800B .679 +.014 .665 2245 ---- .843B .625A .831B .708 +.016 .692 2250 ---- .874B .651A .862B .736 +.016 .720 14 2255 ---- .844B .679A .844B .766 +.018 .748 2260 ---- .864B .706A .864B .796 +.019 .777 2265 ---- .865B .733A .865B .827 +.020 .807 2270 ---- .884B .762A .884B .858 +.021 .837 2275 ---- .977B .791A .977B .890 +.022 .868 2280 ---- ---- .819A .819A .923 +.024 .899 2285 ---- ---- .850A .850A .957 +.025 .932 2290 ---- ---- .880A .880A .990 +.026 .964 2295 ---- ---- .911A .911A 1.025 +.027 .998 2300 ---- 1.155B .943A 1.155B 1.060 +.029 1.031 2305 ---- ---- ---- ---- 1.096 +.030 1.066 2310 ---- ---- ---- ---- 1.132 +.031 1.101 2315 ---- ---- ---- ---- 1.169 +.033 1.136 2320 ---- ---- ---- ---- 1.206 +.034 1.172 2325 ---- 1.348B 1.111A 1.348B 1.244 +.035 1.209 2330 ---- ---- ---- ---- 1.282 +.036 1.246 2335 ---- ---- ---- ---- 1.320 +.036 1.284 2340 ---- ---- ---- ---- 1.360 +.038 1.322 2345 ---- ---- ---- ---- 1.399 +.039 1.360 2350 ---- 1.552B 1.293A 1.552B 1.439 +.040 1.399 2355 ---- ---- ---- ---- 1.480 +.042 1.438 2360 ---- ---- ---- ---- 1.521 +.043 1.478 2365 ---- ---- ---- ---- 1.562 +.044 1.518 2370 ---- ---- ---- ---- 1.604 +.045 1.559 2375 ---- 1.764B 1.487A 1.762B 1.646 +.046 1.600 2380 ---- ---- ---- ---- 1.688 +.047 1.641 2385 ---- ---- ---- ---- 1.731 +.048 1.683 2390 ---- ---- ---- ---- 1.774 +.049 1.725 2395 ---- ---- ---- ---- 1.817 +.049 1.768 2400 ---- 1.985B 1.691A 1.985B 1.861 +.051 1.810 2405 ---- ---- ---- ---- 1.905 +.052 1.853 2410 ---- ---- ---- ---- 1.949 +.052 1.897 2415 ---- ---- ---- ---- 1.994 +.054 1.940 2420 ---- ---- ---- ---- 2.038 +.054 1.984 2425 ---- 2.211B 1.904A 2.211B 2.083 +.055 2.028 2430 ---- ---- ---- ---- 2.129 +.056 2.073 2435 ---- ---- ---- ---- 2.174 +.057 2.117 2440 ---- ---- ---- ---- 2.220 +.058 2.162 2445 ---- ---- ---- ---- 2.266 +.058 2.208 2450 ---- 2.442B 2.124A 2.442B 2.312 +.059 2.253 2455 ---- ---- ---- ---- 2.358 +.059 2.299 2460 ---- ---- ---- ---- 2.405 +.061 2.344 2465 ---- ---- ---- ---- 2.451 +.061 2.390 2470 ---- ---- ---- ---- 2.498 +.062 2.436 2475 ---- 2.677B 2.350A 2.677B 2.545 +.062 2.483 2480 ---- ---- ---- ---- 2.592 +.063 2.529 2485 ---- ---- ---- ---- 2.639 +.063 2.576 2490 ---- ---- ---- ---- 2.687 +.064 2.623 2495 ---- ---- ---- ---- 2.734 +.064 2.670 2500 ---- 2.915B 2.580A 2.915B 2.782 +.065 2.717 2505 ---- ---- ---- ---- 2.829 +.065 2.764 2525 ---- 3.156B 2.815A 3.156B 3.021 +.067 2.954 2550 ---- 3.315B 3.054A 3.315B 3.263 +.069 3.194 2575 ---- ---- 3.294A 3.294A 3.507 +.070 3.437 2600 ---- ---- ---- ---- 3.752 +.071 3.681 2625 ---- ---- ---- ---- 3.998 +.072 3.926 2650 ---- ---- ---- ---- 4.245 +.073 4.172 2675 ---- ---- ---- ---- 4.493 +.074 4.419 2700 ---- ---- ---- ---- 4.741 +.074 4.667 2725 ---- ---- ---- ---- 4.989 +.074 4.915 2750 ---- ---- ---- ---- 5.238 +.074 5.164 2775 ---- ---- ---- ---- 5.487 +.075 5.412 2800 ---- ---- ---- ---- 5.737 +.075 5.662 2825 ---- ---- ---- ---- 5.986 +.075 5.911 2850 ---- ---- ---- ---- 6.236 +.075 6.161 2875 ---- ---- ---- ---- 6.485 +.075 6.410 2900 ---- ---- ---- ---- 6.735 +.075 6.660 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 3 33 M2S FEB23 Silver Weekly Monday Option - Week 2 CALL 1725 ---- ---- ---- ---- 4.825 -.068 4.893 1750 ---- ---- ---- ---- 4.575 -.068 4.643 1775 ---- ---- ---- ---- 4.325 -.068 4.393 1800 ---- ---- ---- ---- 4.075 -.068 4.143 1825 ---- ---- ---- ---- 3.825 -.068 3.893 1850 ---- ---- ---- ---- 3.575 -.068 3.643 1875 ---- ---- ---- ---- 3.325 -.068 3.393 1900 ---- ---- ---- ---- 3.075 -.068 3.143 1925 ---- ---- ---- ---- 2.825 -.068 2.893 1950 ---- ---- ---- ---- 2.576 -.067 2.643 1975 ---- ---- ---- ---- 2.326 -.067 2.393 2000 ---- ---- ---- ---- 2.076 -.067 2.143 2025 ---- ---- ---- ---- 1.826 -.068 1.894 2050 ---- ---- ---- ---- 1.576 -.068 1.644 2075 ---- ---- ---- ---- 1.326 -.069 1.395 2100 ---- ---- ---- ---- 1.076 -.073 1.149 1 2115 ---- ---- ---- .739A .927 ---- ---- 2120 ---- ---- ---- ---- .878 -.077 .955 2125 ---- .933B .699A .699A .829 -.079 .908 1 2130 ---- ---- .708A .708A .780 -.081 .861 2135 ---- ---- .665A .665A .732 -.082 .814 2140 ---- ---- .625A .625A .684 -.084 .768 2145 ---- ---- .582A .582A .637 -.085 .722 2150 ---- .816B .471A .471A .591 -.086 .677 2155 ---- ---- .497A .497A .545 -.088 .633 2160 ---- .591B .368A .368A .500 -.090 .590 2165 ---- .559B .335A .335A .457 -.091 .548 2170 ---- .527B .303A .303A .415 -.092 .507 2175 ---- .586B .274A .274A .374 -.093 .467 2180 ---- .439B .247A .247A .335 -.093 .428 2185 ---- .394B .216A .216A .298 -.093 .391 2190 ---- ---- .189A .189A .263 -.092 .355 2195 .187 .339B .163A .194B .231 -.090 1 .321 2200 ---- .381B .140A .140A .200 -.089 .289 1 2205 ---- .309B .119A .119A .173 -.086 .259 2210 ---- .275B .101A .101A .148 -.083 .231 2215 ---- .270B .083A .083A .126 -.079 .205 2220 ---- .248B .069A .069A .106 -.074 .180 2225 .218 .220B .058A .059 .088 -.070 14 .158 2 40 2230 .058 .194B .048A .055A .073 -.065 1 .138 2235 .035 .169B .035 .035 .061 -.059 1 .120 2240 ---- .147B .034A .034A .050 -.054 .104 2245 ---- .126B .028A .028A .040 -.050 .090 2250 .051 .106B .015 .017B .033 -.044 6 .077 155 151 2255 ---- .091B .020A .020A .026 -.040 .066 2260 ---- .079B .017A .017A .021 -.035 .056 2265 ---- .066B .014A .014A .017 -.030 .047 2270 ---- .054B .012A .012A .013 -.027 .040 2275 .030 .045B .010A .010A .010 -.024 11 .034 21 12 2280 ---- .036B .009A .009A .008 -.020 .028 12 4 2285 ---- .030B .008A .008A .006 -.017 .023 2290 ---- .024B .007A .007A .005 -.015 .020 2295 ---- .019B .006A .006A .004 -.012 .016 2300 ---- .015B .006A .006A .003 -.010 .013 14 9 2305 ---- ---- .006A .006A .002 -.009 .011 2 3 2310 ---- ---- .006A .006A .002 -.007 .009 4 4 2315 ---- ---- .005A .005A .001 -.006 .007 2320 ---- ---- .005A .005A .001 -.005 .006 2325 ---- ---- ---- ---- .001 -.004 .005 167 2330 ---- ---- ---- ---- .001 -.003 .004 2335 ---- ---- ---- ---- .001 -.002 .003 2340 ---- ---- ---- ---- .001 -.002 .003 2345 ---- ---- ---- ---- .001 -.001 .002 3 2350 ---- ---- ---- ---- .001 -.001 .002 4 2355 ---- ---- ---- ---- .001 UNCH .001 2360 ---- ---- ---- ---- .001 UNCH .001 8 2365 ---- ---- ---- ---- .001 UNCH .001 2370 ---- ---- ---- ---- .001 UNCH .001 2375 ---- ---- ---- ---- .001 UNCH .001 2380 ---- ---- ---- ---- .001 UNCH .001 2385 ---- ---- ---- ---- .001 UNCH .001 2390 ---- ---- ---- ---- .001 UNCH .001 1 2395 ---- ---- ---- ---- .001 UNCH .001 2400 ---- ---- ---- ---- .001 UNCH .001 1 2405 ---- ---- ---- ---- .001 UNCH .001 2410 ---- ---- ---- ---- .001 UNCH .001 14 2415 ---- ---- ---- ---- .001 UNCH .001 9 2420 ---- ---- ---- ---- .001 UNCH .001 2425 ---- ---- ---- ---- .001 UNCH .001 2430 ---- ---- ---- ---- .001 UNCH .001 23 2435 ---- ---- ---- ---- .001 UNCH .001 2440 ---- ---- ---- ---- .001 UNCH .001 2445 ---- ---- ---- ---- .001 UNCH .001 2450 ---- ---- ---- ---- .001 UNCH .001 45 2455 ---- ---- ---- ---- .001 UNCH .001 2460 ---- ---- ---- ---- .001 UNCH .001 2465 ---- ---- ---- ---- .001 UNCH .001 2470 ---- ---- ---- ---- .001 UNCH .001 9 2475 ---- ---- ---- ---- .001 UNCH .001 2480 ---- ---- ---- ---- .001 UNCH .001 23 2485 ---- ---- ---- ---- .001 UNCH .001 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 1725 ---- ---- ---- ---- 5.015 ---- ---- 1750 ---- ---- ---- ---- 4.766 -.075 4.841 1775 ---- ---- ---- ---- 4.517 -.075 4.592 1800 ---- ---- ---- ---- 4.269 -.075 4.344 1825 ---- ---- ---- ---- 4.022 -.076 4.098 1850 ---- ---- ---- ---- 3.776 -.076 3.852 1875 ---- ---- ---- ---- 3.532 -.076 3.608 1900 ---- ---- ---- ---- 3.289 -.076 3.365 1925 ---- ---- 2.915A 2.915A 3.049 -.076 3.125 1950 ---- 3.028B 2.679A 2.679A 2.812 -.076 2.888 1975 ---- 2.790B 2.448A 2.448A 2.578 -.076 2.654 2000 ---- 2.558B 2.223A 2.223A 2.349 -.075 2.424 2025 ---- 2.331B 2.003A 2.003A 2.126 -.074 2.200 2050 ---- 2.110B 1.791A 1.791A 1.909 -.074 1.983 2075 ---- 1.895B 1.588A 1.588A 1.701 -.073 1.774 2100 ---- 1.690B 1.396A 1.396A 1.503 -.071 1.574 2125 ---- 1.493B 1.217A 1.217A 1.316 -.069 1.385 2135 ---- ---- ---- 1.118A 1.245 ---- ---- 2140 ---- ---- ---- ---- 1.210 -.068 1.278 2145 ---- ---- ---- ---- 1.176 -.067 1.243 2150 ---- 1.310B 1.052A 1.052A 1.142 -.067 1.209 2155 ---- ---- ---- ---- 1.109 -.066 1.175 2160 ---- ---- ---- ---- 1.077 -.065 1.142 2165 ---- ---- ---- ---- 1.045 -.065 1.110 2170 ---- ---- ---- ---- 1.013 -.065 1.078 2175 ---- 1.139B .902A .902A .982 -.064 1.046 2180 ---- ---- .874A .874A .952 -.064 1.016 2185 ---- ---- .847A .847A .923 -.063 .986 2190 ---- ---- .820A .820A .894 -.062 .956 2195 ---- ---- .794A .794A .865 -.062 .927 2200 ---- .982B .768A .768A .838 -.061 .899 2205 ---- .928B .743A .743A .810 -.061 .871 2210 ---- .924B .719A .719A .784 -.060 .844 2215 ---- .896B .695A .695A .758 -.059 .817 2220 ---- .869B .672A .672A .733 -.058 .791 2225 ---- .841B .650A .650A .708 -.058 .766 2230 ---- .815B .628A .628A .684 -.057 .741 2235 ---- .789B .606A .606A .661 -.056 .717 2240 ---- .764B .586A .586A .638 -.056 .694 2245 ---- .739B .565A .565A .616 -.055 .671 2250 ---- .715B .546A .546A .595 -.054 .649 2255 ---- .692B .527A .527A .574 -.053 .627 2260 ---- .669B .508A .508A .553 -.053 .606 2265 ---- .646B .490A .490A .534 -.052 .586 2270 ---- .625B .472A .472A .514 -.052 .566 2275 ---- .603B .455A .455A .496 -.051 .547 2280 ---- .583B .440A .440A .478 -.050 .528 2285 ---- .563B .424A .424A .461 -.049 .510 2290 ---- .543B .408A .408A .444 -.048 .492 2295 ---- .524B .386A .386A .427 -.048 .475 2300 .368 .506B .368 .379A .411 -.047 4 .458 2305 ---- .488B .359A .359A .396 -.046 .442 2310 ---- .471B .345A .345A .381 -.045 .426 2315 ---- .454B .332A .332A .367 -.043 .410 2320 ---- .438B .319A .319A .353 -.042 .395 2325 ---- .422B .308A .308A .340 -.041 .381 2330 ---- .406B .296A .296A .327 -.040 .367 2335 ---- .391B .287A .287A .315 -.038 .353 2340 ---- .377B .275A .275A .303 -.037 .340 2345 ---- .363B .266A .266A .291 -.037 .328 2350 ---- .350B .256A .256A .280 -.036 .316 2355 ---- .337B .246A .246A .269 -.035 .304 2360 ---- .327B .238A .238A .259 -.034 .293 2375 ---- .292B .212A .212A .230 -.031 .261 2400 ---- .241B .176A .176A .189 -.026 .215 2425 ---- .198B .145A .145A .156 -.022 .178 2450 ---- .163B .120A .120A .128 -.019 .147 2475 .106 .134B .100A .122B .106 -.016 6 .122 2500 ---- .110B .084A .084A .088 -.013 .101 2525 ---- .090B .070A .070A .073 -.011 .084 2550 ---- .074B .059A .059A .061 -.009 .070 2575 ---- .060B .050A .050A .051 -.008 .059 2600 ---- ---- .043A .043A .043 -.007 .050 2625 ---- ---- .038A .038A .037 -.005 .042 2650 ---- ---- .033A .033A .031 -.005 .036 2675 ---- ---- .029A .029A .027 -.004 .031 2700 ---- ---- .026A .026A .023 -.004 .027 2725 ---- ---- ---- ---- .020 -.003 .023 2750 ---- ---- ---- ---- .017 -.003 .020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 44 210 598 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 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 1 2075 ---- ---- ---- ---- .001 -.001 .002 1 2100 .011 .011 .006A .006A .001 -.005 3 .006 1 1 2115 ---- ---- ---- .008A .002 ---- ---- 2120 ---- .020B .008A .020B .003 -.010 .013 2125 ---- .024B .009A .024B .004 -.011 2 .015 1 1 2130 ---- .029B .010A .029B .006 -.012 .018 2135 ---- .036B .011A .036B .007 -.014 .021 2140 ---- .044B .013A .043B .010 -.015 .025 2145 ---- .052B .014A .052B .012 -.018 .030 2150 .077 .077 .016A .016A .016 -.019 1 .035 166 2155 ---- .075B .019A .073B .020 -.021 .041 2160 ---- .089B .023A .088B .025 -.022 .047 2165 .035 .105B .027A .055B .032 -.023 7 .055 1 1 2170 ---- .122B .032A .116B .040 -.024 .064 2175 .052 .143B .038A .052 .049 -.025 2 .074 2 2 2180 ---- .164B .045A .158B .060 -.025 .085 2185 ---- .187B .053A .183B .073 -.025 .098 2190 .095 .213B .063A .095 .088 -.024 1 .112 2195 ---- .242B .074A .224B .106 -.022 .128 2200 .112 .270B .087A .154B .125 -.021 3 .146 12 2 2205 ---- .303B .102A .284B .148 -.018 .166 2210 ---- .336B .125A .316B .173 -.015 .188 1 2215 ---- .372B .144A .350B .201 -.010 .211 2220 ---- .407B .165A .369B .231 -.006 .237 1 2225 ---- .446B .188A .406B .263 -.002 .265 48 2230 ---- .486B .212A .464B .298 +.003 .295 2235 .278 .529B .238A .305B .335 +.008 1 .327 2240 ---- .418B .265A .265A .374 +.013 .361 2245 ---- .464B .300A .300A .415 +.019 .396 2250 ---- .579B .323A .579B .457 +.023 .434 2 2255 ---- .565B .438A .438A .501 +.029 .472 5 2260 ---- .591B .474A .474A .546 +.033 .513 2265 ---- .579B .516A .516A .591 +.037 .554 8 2270 ---- ---- .553A .553A .638 +.041 .597 2275 ---- .765B .507A .762B .685 +.045 .640 3 2280 ---- ---- .639A .639A .733 +.048 .685 3 2285 ---- ---- .717A .717A .781 +.051 .730 2290 ---- ---- ---- ---- .830 +.054 .776 3 2295 ---- ---- ---- ---- .879 +.056 .823 2300 ---- .905B .724A .724A .928 +.058 .870 2305 ---- ---- ---- ---- .977 +.059 .918 100 2310 ---- ---- ---- ---- 1.026 +.060 2 .966 58 2315 ---- ---- ---- ---- 1.076 +.062 1.014 5 2320 ---- ---- ---- ---- 1.126 +.063 1.063 2325 ---- ---- ---- ---- 1.176 +.065 1.111 4 2330 ---- ---- ---- ---- 1.226 +.065 1.161 2335 ---- ---- ---- ---- 1.276 +.066 1.210 2340 ---- ---- ---- ---- 1.326 +.067 1.259 1 2345 ---- ---- ---- ---- 1.376 +.067 1.309 2350 ---- ---- ---- ---- 1.426 +.068 1.358 12 2355 ---- ---- ---- ---- 1.476 +.068 1.408 2360 ---- ---- ---- ---- 1.526 +.068 1.458 2365 ---- ---- ---- ---- 1.576 +.068 1.508 2370 ---- ---- ---- ---- 1.626 +.068 1.558 150 2375 ---- ---- ---- ---- 1.676 +.068 1.608 4 2380 ---- ---- ---- ---- 1.726 +.068 1.658 1 2385 ---- ---- ---- ---- 1.776 +.068 1.708 2390 ---- ---- ---- ---- 1.826 +.068 1.758 2395 ---- ---- ---- ---- 1.876 +.068 1.808 2400 ---- ---- ---- ---- 1.926 +.068 1.858 2405 ---- ---- ---- ---- 1.976 +.068 1.908 2410 ---- ---- ---- ---- 2.026 +.068 1.958 2415 ---- ---- ---- ---- 2.076 +.068 2.008 2420 ---- ---- ---- ---- 2.126 +.069 2.057 1 2425 ---- ---- ---- ---- 2.176 +.069 2.107 5 2430 ---- ---- ---- ---- 2.226 +.069 2.157 2435 ---- ---- ---- ---- 2.276 +.069 2.207 2440 ---- ---- ---- ---- 2.326 +.069 2.257 2445 ---- ---- ---- ---- 2.376 +.069 2.307 4 2450 ---- ---- ---- ---- 2.426 +.069 2.357 2455 ---- ---- ---- ---- 2.476 +.069 2.407 2460 ---- ---- ---- ---- 2.526 +.069 2.457 2465 ---- ---- ---- ---- 2.576 +.069 2.507 2470 ---- ---- ---- ---- 2.626 +.069 2.557 2475 ---- ---- ---- ---- 2.676 +.069 2.607 2480 ---- ---- ---- ---- 2.726 +.069 2.657 2485 ---- ---- ---- ---- 2.775 +.068 2.707 2490 ---- ---- ---- ---- 2.825 +.068 2.757 2495 ---- ---- ---- ---- 2.875 +.068 2.807 2500 ---- ---- ---- ---- 2.925 +.068 2.857 2505 ---- ---- ---- ---- 2.975 +.068 2.907 2510 ---- ---- ---- ---- 3.025 +.068 2.957 4 2515 ---- ---- ---- ---- 3.075 +.068 3.007 2520 ---- ---- ---- ---- 3.125 +.068 3.057 2525 ---- ---- ---- ---- 3.175 +.068 3.107 2530 ---- ---- ---- ---- 3.225 +.068 3.157 2535 ---- ---- ---- ---- 3.275 +.068 3.207 2550 ---- ---- ---- ---- 3.425 +.068 3.357 2575 ---- ---- ---- ---- 3.675 +.068 3.607 2600 ---- ---- ---- ---- 3.925 +.068 3.857 2625 ---- ---- ---- ---- 4.175 +.068 4.107 2650 ---- ---- ---- ---- 4.425 +.068 4.357 2675 ---- ---- ---- ---- 4.675 +.068 4.607 2700 ---- ---- ---- ---- 4.925 +.068 4.857 2725 ---- ---- ---- ---- 5.175 +.068 5.107 2750 ---- ---- ---- ---- 5.425 +.068 5.357 2775 ---- ---- ---- ---- 5.675 +.068 5.607 2800 ---- ---- ---- ---- 5.925 +.068 5.857 2825 ---- ---- ---- ---- 6.175 +.068 6.107 2850 ---- ---- ---- ---- 6.425 +.068 6.357 2875 ---- ---- ---- ---- 6.675 +.068 6.607 2900 ---- ---- ---- ---- 6.925 +.068 6.857 2925 ---- ---- ---- ---- 7.175 +.068 7.107 M2S MAR23 Silver Weekly Monday Option - Week 2 PUT 1725 ---- ---- ---- .011A .005 ---- ---- 1750 ---- ---- ---- ---- .006 -.001 .007 1775 ---- ---- ---- ---- .008 -.001 .009 1800 ---- ---- ---- ---- .011 -.001 .012 1825 ---- ---- ---- ---- .014 -.002 .016 1850 ---- ---- ---- ---- .019 -.001 .020 1875 ---- .028B ---- .028B .025 -.001 .026 1900 ---- .037B ---- .036B .032 -.001 .033 1925 ---- .048B .040A .045B .042 -.001 .043 1950 ---- .064B .050A .060B .054 -.001 .055 1975 ---- .083B .063A .063A .070 -.001 .071 2000 ---- .110B .081A .098B .091 UNCH .091 2025 ---- .143B .105A .128B .117 +.001 .116 2050 ---- .183B .133A .166B .150 +.001 .149 2075 ---- .235B .170A .212B .191 +.002 .189 2100 ---- .297B .216A .279B .242 +.004 .238 7 7 2125 ---- .371B .270A .361B .304 +.005 .299 2135 ---- ---- ---- .296A .333 ---- ---- 2140 ---- .423B .309A .393B .348 +.007 .341 2145 ---- .441B .323A .411B .364 +.008 .356 2150 ---- .459B .337A .425B .380 +.008 .372 2155 ---- .480B .352A .443B .396 +.008 .388 2160 ---- .500B .370A .466B .414 +.009 .405 2165 ---- .521B .386A .499B .432 +.010 .422 2170 ---- .542B .402A .537B .450 +.010 .440 2175 ---- .564B .420A .552B .469 +.011 .458 2180 ---- .587B .437A .557B .489 +.012 .477 2185 ---- .610B .456A .596B .509 +.012 .497 2190 ---- .634B .475A .620B .530 +.013 .517 2195 ---- .658B .494A .644B .551 +.013 .538 2200 ---- .683B .514A .668B .573 +.013 .560 2205 ---- .708B .535A .692B .596 +.014 .582 2210 ---- .735B .556A .725B .620 +.015 .605 2215 ---- .762B .578A .751B .643 +.015 .628 2220 ---- .790B .599A .778B .668 +.016 .652 2225 ---- .818B .623A .806B .693 +.017 .676 2230 ---- .846B .647A .834B .719 +.017 .702 2235 ---- .875B .670A .858B .746 +.019 .727 2240 ---- .904B .694A .887B .773 +.019 .754 2245 ---- .934B .721A .917B .800 +.019 .781 2250 ---- .965B .746A .946B .829 +.021 .808 2255 ---- .933B .774A .933B .858 +.021 .837 2260 ---- .965B .801A .965B .887 +.021 .866 2265 ---- .997B .829A .996B .917 +.022 .895 2270 ---- 1.004B .857A 1.004B .948 +.023 .925 2275 ---- 1.062B .886A 1.062B .979 +.024 .955 2280 ---- 1.032B .915A 1.032B 1.011 +.024 .987 2285 ---- 1.030B .944A 1.029B 1.044 +.026 1.018 2290 ---- ---- .975A .975A 1.077 +.027 1.050 2295 ---- ---- 1.005A 1.005A 1.110 +.027 1.083 2300 ---- 1.236B 1.037A 1.236B 1.144 +.028 1.116 2305 ---- ---- 1.069A 1.069A 1.179 +.030 1.149 2310 ---- ---- ---- ---- 1.214 +.031 1.183 2315 ---- ---- ---- ---- 1.249 +.031 1.218 2320 ---- ---- ---- ---- 1.285 +.032 1.253 2325 ---- 1.422B 1.201A 1.422B 1.322 +.034 1.288 2330 ---- ---- ---- ---- 1.359 +.035 1.324 2335 ---- ---- ---- ---- 1.396 +.036 1.360 2340 ---- ---- ---- ---- 1.434 +.037 1.397 2345 ---- ---- ---- ---- 1.472 +.038 1.434 2350 ---- 1.618B 1.378A 1.618B 1.511 +.039 1.472 2355 ---- ---- ---- ---- 1.550 +.040 1.510 2360 ---- ---- ---- ---- 1.590 +.042 1.548 2375 ---- 1.824B 1.565A 1.824B 1.711 +.045 1.666 2400 ---- 2.037B 1.762A 2.035B 1.919 +.049 1.870 2425 ---- 2.257B 1.967A 2.255B 2.135 +.053 2.082 2450 ---- 2.482B 2.181A 2.480B 2.357 +.057 2.300 2475 ---- 2.712B 2.401A 2.712B 2.584 +.059 2.525 2500 ---- 2.945B 2.625A 2.945B 2.815 +.062 2.753 2525 ---- 3.181B 2.854A 3.181B 3.050 +.064 2.986 2550 ---- 3.420B 3.087A 3.420B 3.288 +.066 3.222 2575 ---- 3.661B 3.324A 3.661B 3.527 +.067 3.460 2600 ---- 3.863B 3.561A 3.863B 3.769 +.068 3.701 2625 ---- 3.961B 3.804A 3.804A 4.012 +.069 3.943 2650 ---- ---- ---- ---- 4.257 +.071 4.186 2675 ---- ---- ---- ---- 4.502 +.071 4.431 2700 ---- ---- ---- ---- 4.748 +.072 4.676 2725 ---- ---- ---- ---- 4.995 +.072 4.923 2750 ---- ---- ---- ---- 5.243 +.073 5.170 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 24 605 M4S FEB23 Silver Weekly Monday Option - Week 4 CALL 1725 ---- ---- ---- ---- 5.015 ---- ---- 1750 ---- ---- ---- ---- 4.765 -.075 4.840 1775 ---- ---- ---- ---- 4.515 -.075 4.590 1800 ---- ---- ---- ---- 4.265 -.075 4.340 1825 ---- ---- ---- ---- 4.015 -.075 4.090 1850 ---- ---- ---- ---- 3.765 -.075 3.840 1875 ---- ---- ---- ---- 3.516 -.075 3.591 1900 ---- ---- ---- ---- 3.267 -.076 3.343 1925 ---- ---- ---- ---- 3.020 -.075 3.095 1950 ---- ---- ---- ---- 2.774 -.076 2.850 1975 ---- ---- ---- ---- 2.531 -.075 2.606 2000 ---- ---- 2.158A 2.158A 2.290 -.076 2.366 2025 ---- 2.273B 1.924A 1.924A 2.052 -.077 2.129 2050 ---- 2.037B 1.695A 1.695A 1.820 -.077 1.897 2075 ---- 1.806B 1.475A 1.475A 1.594 -.078 1.672 2100 ---- 1.584B 1.265A 1.265A 1.377 -.078 1.455 2125 ---- 1.369B 1.066A 1.066A 1.171 -.078 1.249 2135 ---- ---- ---- .956A 1.092 ---- ---- 2140 ---- 1.132B 1.018A 1.018A 1.054 -.077 1.131 2145 ---- ---- .889A .889A 1.016 -.077 1.093 2150 ---- 1.167B .856A .856A .979 -.077 1.056 2155 ---- ---- .823A .823A .942 -.077 1.019 2160 ---- ---- .792A .792A .907 -.076 .983 2165 ---- ---- .761A .761A .872 -.076 .948 2170 ---- ---- .731A .731A .838 -.075 .913 2175 ---- .979B .702A .702A .804 -.075 .879 2 2 2180 ---- .877B .673A .673A .771 -.075 .846 2185 ---- .870B .646A .646A .740 -.073 .813 2190 ---- .836B .620A .620A .709 -.072 .781 2195 ---- .804B .594A .594A .678 -.072 .750 2200 ---- .809B .569A .569A .649 -.071 .720 2205 ---- .738B .546A .546A .620 -.070 .690 2 2 2210 ---- .708B .527A .527A .593 -.069 .662 2215 ---- .688B .506A .506A .566 -.068 .634 2220 ---- .686B .482A .482A .540 -.067 .607 2225 ---- .656B .459A .459A .515 -.065 .580 2230 ---- .628B .438A .438A .491 -.064 .555 2235 ---- .602B .417A .417A .467 -.063 .530 2240 ---- .575B .396A .396A .445 -.061 .506 2245 ---- .549B .377A .377A .423 -.060 .483 2250 ---- .525B .358A .358A .402 -.059 .461 2255 ---- .501B .340A .340A .382 -.057 .439 2260 ---- .477B .323A .323A .363 -.055 .418 2265 ---- .455B .307A .307A .345 -.053 .398 2270 ---- .433B .291A .291A .327 -.052 .379 2275 ---- .412B .276A .276A .310 -.051 .361 2280 ---- .392B .262A .262A .294 -.049 .343 2285 ---- .372B .245A .245A .279 -.047 .326 2290 ---- .354B .232A .232A .264 -.046 .310 2295 ---- .336B .221A .221A .250 -.044 .294 2300 ---- .318B .209A .209A .237 -.042 .279 2305 ---- .302B .198A .198A .224 -.041 .265 2310 ---- .286B .188A .188A .212 -.039 .251 2315 ---- .271B .179A .179A .200 -.038 .238 2320 ---- .256B .169A .169A .189 -.037 .226 2325 ---- .242B .161A .161A .179 -.035 .214 2330 ---- .232B .152A .152A .169 -.033 .202 2335 ---- .219B .144A .144A .160 -.032 .192 2340 ---- .207B .137A .137A .151 -.030 .181 2345 ---- .196B .129A .129A .143 -.029 .172 2350 ---- .185B .123A .123A .135 -.027 .162 2355 ---- .175B .117A .117A .127 -.027 .154 2360 ---- .165B .109A .109A .120 -.025 .145 2365 ---- .156B .104A .104A .114 -.023 .137 2370 ---- .147B .099A .099A .107 -.023 .130 2375 ---- .139B .093A .093A .101 -.022 .123 2380 ---- .131B .089A .089A .096 -.020 .116 2385 ---- .123B .084A .084A .091 -.018 .109 2390 ---- .116B .080A .080A .086 -.017 .103 2395 ---- .109B .076A .076A .081 -.016 .097 2400 ---- .103B .071A .071A .077 -.015 .092 1 2405 ---- .097B .067A .067A .072 -.015 .087 2410 ---- .091B .064A .064A .068 -.014 .082 2415 ---- .086B .061A .061A .065 -.012 .077 2420 ---- .081B .058A .058A .061 -.012 .073 2425 ---- .076B .055A .055A .058 -.011 .069 2430 ---- .071B .052A .052A .055 -.010 .065 2435 ---- .067B .050A .050A .052 -.009 .061 2440 ---- .063B .046A .046A .049 -.009 .058 3 2445 ---- .059B .045A .045A .047 -.008 .055 2450 ---- .055B .042A .042A .044 -.008 1 .052 2455 ---- .052B .041A .041A .042 -.007 .049 2460 ---- .048B .038A .038A .040 -.006 .046 2465 ---- .045B .037A .037A .038 -.005 .043 2470 ---- .043B .035A .035A .036 -.005 .041 2475 ---- .040B .033A .033A .034 -.005 .039 2480 ---- .038B .032A .032A .033 -.004 .037 2485 ---- ---- .031A .031A .031 -.004 .035 2490 ---- ---- .030A .030A .030 -.003 .033 2495 ---- ---- .029A .029A .028 -.003 .031 2500 ---- ---- .027A .027A .027 -.003 .030 2505 ---- ---- .026A .026A .026 -.002 .028 2510 ---- ---- .025A .025A .025 -.002 .027 2515 ---- ---- .024A .024A .023 -.002 .025 2520 ---- ---- ---- ---- .022 -.002 .024 2525 ---- ---- ---- ---- .021 -.002 .023 2550 ---- ---- ---- ---- .017 -.001 .018 2575 ---- ---- ---- ---- .014 UNCH .014 1 2600 ---- ---- ---- ---- .012 +.001 1 .011 1 2625 ---- ---- ---- ---- .010 +.001 .009 2650 ---- ---- ---- ---- .008 +.001 .007 2675 ---- ---- ---- ---- .007 +.001 .006 2700 ---- ---- ---- ---- .006 +.001 .005 21 2725 ---- ---- ---- ---- .005 +.001 .004 2750 ---- ---- ---- ---- .004 +.001 .003 2775 ---- ---- ---- ---- .004 +.001 .003 2800 ---- ---- ---- ---- .003 +.001 .002 2825 ---- ---- ---- ---- .003 +.001 .002 2850 ---- ---- ---- ---- .002 +.001 .001 2875 ---- ---- ---- ---- .002 +.001 .001 2900 ---- ---- ---- ---- .002 +.001 .001 2925 ---- ---- ---- ---- .002 +.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 4 31 M4S FEB23 Silver Weekly Monday Option - Week 4 PUT 1725 ---- ---- ---- .004A .001 ---- ---- 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .002 UNCH .002 1850 ---- ---- ---- ---- .002 UNCH .002 1875 ---- ---- ---- ---- .004 UNCH .004 1900 ---- ---- ---- ---- .006 UNCH .006 1925 ---- ---- ---- ---- .009 UNCH .009 1950 ---- ---- ---- ---- .013 -.001 .014 1975 ---- .023B ---- .023B .019 -.001 .020 2000 ---- .035B .028A .035B .028 -.001 .029 2025 ---- .052B .039A .052B .041 -.001 .042 2050 ---- .077B .052A .076B .058 -.002 .060 1 2075 ---- .109B .074A .109B .082 -.003 .085 2100 ---- .155B .102A .153B .114 -.004 .118 1 2125 ---- .214B .139A .211B .158 -.003 .161 2135 ---- ---- ---- .158A .179 ---- ---- 2140 ---- .256B .167A .253B .190 -.003 .193 2145 ---- .272B .178A .268B .202 -.003 .205 2150 ---- .288B .189A .284B .215 -.003 .218 2155 ---- .305B .200A .301B .229 -.002 .231 2160 ---- .323B .212A .321B .243 -.002 .245 2165 ---- .342B .225A .337B .258 -.001 .259 2170 ---- .362B .238A .358B .274 UNCH .274 2175 ---- .382B .252A .376B .290 UNCH .290 2 2180 ---- .403B .267A .396B .307 UNCH .307 2185 ---- .426B .285A .418B .325 +.001 .324 2190 ---- .448B .301A .440B .344 +.002 .342 2195 ---- .472B .318A .463B .364 +.003 .361 2200 ---- .496B .336A .488B .384 +.004 .380 2205 ---- .521B .354A .512B .406 +.005 .401 2210 ---- .548B .373A .543B .428 +.006 .422 2215 ---- .575B .393A .568B .451 +.007 .444 1 1 2220 ---- .601B .414A .591B .475 +.008 .467 2225 ---- .631B .435A .619B .500 +.010 .490 2230 ---- .659B .457A .648B .526 +.011 .515 2235 ---- .689B .480A .677B .552 +.012 .540 2240 ---- .719B .503A .708B .580 +.014 .566 2245 ---- .751B .528A .739B .608 +.015 .593 2250 ---- .784B .553A .770B .637 +.017 .620 2255 ---- .775B .579A .747B .667 +.018 .649 2260 ---- .814B .606A .782B .697 +.019 .678 2265 ---- .853B .633A .828B .729 +.021 .708 2270 ---- .895B .661A .895B .761 +.023 .738 2275 ---- .936B .690A .932B .794 +.024 .770 2280 ---- .954B .719A .933B .828 +.026 .802 2285 ---- .961B .749A .947B .863 +.028 .835 2290 ---- .962B .799A .947B .898 +.029 .869 2295 ---- 1.002B .830A .943B .934 +.031 .903 2300 ---- 1.073B .845A 1.073B .970 +.032 .938 1 2305 ---- 1.080B .899A .899A 1.007 +.034 .973 2310 ---- 1.121B .929A 1.051B 1.045 +.035 1.010 2315 ---- 1.164B .978A 1.090B 1.084 +.038 1.046 2320 ---- 1.204B 1.074A 1.132B 1.123 +.039 1.084 2325 ---- 1.275B 1.018A 1.273B 1.162 +.040 1.122 2330 ---- 1.288B 1.148A 1.213B 1.202 +.041 1.161 2335 ---- 1.332B 1.186A 1.255B 1.243 +.043 1.200 1 2340 ---- 1.374B 1.225A 1.225A 1.284 +.045 1.239 2345 ---- 1.418B 1.264A 1.336B 1.326 +.046 1.280 2350 ---- 1.487B 1.206A 1.487B 1.368 +.048 1.320 2355 ---- 1.507B 1.343A 1.421B 1.410 +.049 1.361 2360 ---- 1.552B 1.382A 1.467B 1.453 +.050 1.403 2365 ---- 1.597B 1.424A 1.511B 1.496 +.051 1.445 2370 ---- 1.643B 1.465A 1.555B 1.540 +.053 1.487 2375 ---- 1.709B 1.408A 1.709B 1.584 +.054 1.530 2380 ---- 1.738B 1.549A 1.644B 1.628 +.055 1.573 2385 ---- 1.784B 1.592A 1.592A 1.673 +.056 1.617 2390 ---- 1.789B 1.635A 1.734B 1.718 +.058 1.660 2395 ---- 1.780B 1.678A 1.678A 1.763 +.058 1.705 2400 ---- 1.936B 1.620A 1.936B 1.809 +.060 1.749 2405 ---- ---- 1.765A 1.765A 1.854 +.060 1.794 2410 ---- ---- 1.809A 1.809A 1.900 +.061 1.839 2415 ---- ---- 1.853A 1.853A 1.947 +.063 1.884 2420 ---- ---- 1.926A 1.926A 1.993 +.063 1.930 2425 ---- 2.170B 1.842A 2.170B 2.040 +.064 1.976 1 2430 ---- ---- ---- ---- 2.087 +.065 2.022 2435 ---- ---- ---- ---- 2.134 +.066 2.068 2440 ---- ---- ---- ---- 2.181 +.067 2.114 2445 ---- ---- ---- ---- 2.228 +.067 2.161 2450 ---- 2.408B 2.070A 2.408B 2.276 +.068 2.208 2455 ---- ---- ---- ---- 2.324 +.069 2.255 2460 ---- ---- ---- ---- 2.371 +.069 2.302 2465 ---- ---- ---- ---- 2.419 +.069 2.350 2470 ---- ---- ---- ---- 2.467 +.070 2.397 2475 ---- 2.648B 2.304A 2.648B 2.516 +.071 2.445 2480 ---- ---- ---- ---- 2.564 +.071 2.493 2485 ---- ---- ---- ---- 2.612 +.071 2.541 2490 ---- ---- ---- ---- 2.661 +.072 2.589 2495 ---- ---- ---- ---- 2.709 +.072 2.637 2500 ---- ---- 2.542A 2.542A 2.758 +.072 2.686 2505 ---- ---- ---- ---- 2.807 +.073 2.734 2510 ---- ---- ---- ---- 2.856 +.074 2.782 2515 ---- ---- ---- ---- 2.904 +.073 2.831 2520 ---- ---- ---- ---- 2.953 +.073 2.880 2525 ---- ---- ---- ---- 3.002 +.073 2.929 2550 ---- ---- ---- ---- 3.248 +.075 3.173 2575 ---- ---- ---- ---- 3.495 +.076 3.419 2600 ---- ---- ---- ---- 3.742 +.075 3.667 2625 ---- ---- ---- ---- 3.990 +.076 3.914 2650 ---- ---- ---- ---- 4.239 +.076 4.163 2675 ---- ---- ---- ---- 4.487 +.075 4.412 2700 ---- ---- ---- ---- 4.737 +.076 4.661 2725 ---- ---- ---- ---- 4.986 +.076 4.910 2750 ---- ---- ---- ---- 5.236 +.076 5.160 2775 ---- ---- ---- ---- 5.485 +.075 5.410 2800 ---- ---- ---- ---- 5.735 +.075 5.660 2825 ---- ---- ---- ---- 5.985 +.075 5.910 2850 ---- ---- ---- ---- 6.235 +.075 6.160 2875 ---- ---- ---- ---- 6.485 +.075 6.410 2900 ---- ---- ---- ---- 6.735 +.075 6.660 2925 ---- ---- ---- ---- 6.985 +.075 6.910 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 8 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 12.075 -.068 12.143 10000 ---- ---- ---- ---- .001 UNCH .001 201 1025 ---- ---- ---- ---- 11.825 -.068 11.893 1050 ---- ---- ---- ---- 11.575 -.068 11.643 1075 ---- ---- ---- ---- 11.325 -.068 11.393 1100 ---- ---- ---- ---- 11.075 -.068 11.143 1125 ---- ---- ---- ---- 10.825 -.068 10.893 1150 ---- ---- ---- ---- 10.575 -.068 10.643 1175 ---- ---- ---- ---- 10.325 -.068 10.393 1200 ---- ---- ---- ---- 10.075 -.068 10.143 1225 ---- ---- ---- ---- 9.825 -.068 9.893 1250 ---- ---- ---- ---- 9.575 -.068 9.643 1 1275 ---- ---- ---- ---- 9.325 -.068 9.393 1300 ---- ---- ---- ---- 9.075 -.068 9.143 1325 ---- ---- ---- ---- 8.825 -.068 8.893 1350 ---- ---- ---- ---- 8.575 -.068 8.643 1 1375 ---- ---- ---- ---- 8.325 -.068 8.393 2 1400 ---- ---- ---- ---- 8.075 -.068 8.143 1425 ---- ---- ---- ---- 7.825 -.068 7.893 1450 ---- ---- ---- ---- 7.575 -.068 7.643 1475 ---- ---- ---- ---- 7.325 -.068 7.393 4 1500 ---- ---- ---- ---- 7.075 -.068 7.143 4 1525 ---- ---- ---- ---- 6.825 -.068 6.893 2 1550 ---- ---- ---- ---- 6.575 -.068 6.643 2 1575 ---- ---- ---- ---- 6.325 -.068 6.393 4 1600 ---- ---- ---- ---- 6.075 -.068 6.143 4 1625 ---- ---- ---- ---- 5.825 -.068 5.893 2 1650 ---- ---- ---- ---- 5.575 -.068 5.643 4 1675 ---- ---- ---- ---- 5.325 -.068 5.393 14 1700 ---- ---- ---- ---- 5.075 -.068 5.143 12 1725 ---- ---- ---- ---- 4.825 -.068 4.893 5 1750 ---- ---- ---- ---- 4.575 -.068 4.643 3 1775 ---- ---- ---- ---- 4.325 -.069 4.394 1 1800 ---- ---- ---- ---- 4.075 -.069 4.144 25 1825 ---- ---- ---- ---- 3.825 -.069 3.894 1 1850 ---- ---- ---- ---- 3.576 -.069 3.645 18 1875 ---- ---- ---- ---- 3.327 -.069 3.396 178 1900 ---- ---- ---- ---- 3.078 -.070 3.148 147 1910 ---- ---- ---- ---- 2.979 -.069 3.048 1915 ---- ---- ---- ---- 2.930 -.069 2.999 1920 ---- ---- ---- ---- 2.880 -.069 2.949 1925 ---- ---- ---- ---- 2.831 -.069 2.900 45 1930 ---- ---- ---- ---- 2.781 -.069 2.850 1935 ---- ---- ---- ---- 2.732 -.069 2.801 1940 ---- ---- ---- ---- 2.682 -.070 2.752 1945 ---- ---- ---- ---- 2.633 -.070 2.703 1950 ---- ---- ---- ---- 2.584 -.069 2.653 293 1955 ---- ---- ---- ---- 2.535 -.069 2.604 1960 ---- ---- ---- ---- 2.485 -.070 2.555 1965 ---- ---- ---- ---- 2.437 -.069 2.506 1970 ---- ---- ---- ---- 2.388 -.070 2.458 1975 ---- ---- ---- ---- 2.339 -.070 2.409 115 1980 ---- ---- ---- ---- 2.290 -.070 2.360 1985 ---- ---- ---- ---- 2.242 -.070 2.312 1990 ---- ---- ---- ---- 2.193 -.071 2.264 1995 ---- ---- ---- ---- 2.145 -.070 2.215 2000 ---- ---- 1.964A 1.964A 2.097 -.070 2.167 500 2005 ---- ---- ---- ---- 2.049 -.070 2.119 2010 ---- ---- ---- ---- 2.001 -.071 2.072 2015 ---- ---- ---- ---- 1.953 -.071 2.024 2020 ---- ---- ---- ---- 1.906 -.071 1.977 2025 2.035 2.080B 1.730A 1.872B 1.859 -.071 4 1.930 1 19 2030 ---- ---- ---- ---- 1.812 -.071 1.883 2035 ---- ---- ---- ---- 1.765 -.071 1.836 2040 ---- ---- ---- ---- 1.719 -.071 1.790 4 2045 ---- ---- 1.536A 1.536A 1.672 -.072 1.744 2050 1.650 1.844B 1.493A 1.503A 1.627 -.071 3 1.698 337 2055 ---- ---- 1.450A 1.450A 1.581 -.071 1.652 2060 ---- ---- 1.409A 1.409A 1.536 -.071 1.607 2065 ---- ---- 1.366A 1.366A 1.491 -.071 1.562 2070 ---- ---- 1.323A 1.323A 1.446 -.072 1.518 2075 ---- 1.614B 1.283A 1.283A 1.402 -.072 1.474 168 2080 ---- 1.481B 1.243A 1.243A 1.358 -.072 1.430 2085 ---- 1.436B 1.203A 1.203A 1.315 -.072 1.387 2090 ---- 1.392B 1.165A 1.165A 1.272 -.072 1.344 2095 ---- 1.347B 1.127A 1.127A 1.230 -.071 1.301 2100 1.325 1.392B 1.079A 1.079A 1.188 -.071 5 1.259 50 1424 2105 ---- 1.259B 1.043A 1.043A 1.147 -.071 1.218 2110 ---- 1.216B 1.004A 1.004A 1.106 -.071 1.177 2115 ---- 1.175B .966A .966A 1.065 -.072 1.137 2 2120 ---- 1.134B .928A .928A 1.026 -.071 1.097 2125 ---- 1.182B .887A .887A .987 -.071 1.058 26 2130 ---- 1.073B .810A .810A .948 -.071 1.019 1 2135 ---- 1.049B .776A .776A .911 -.070 .981 2140 ---- 1.010B .744A .744A .874 -.070 .944 1 2 2145 ---- .971B .712A .712A .837 -.071 .908 1 1 2150 .824 .985B .681A .714A .802 -.070 3 .872 50 2155 ---- .896B .651A .651A .767 -.070 .837 2 8 2160 .689 .860B .621A .860B .733 -.070 1 .803 6 2165 ---- .825B .593A .593A .700 -.069 .769 1 2170 ---- .800B .566A .566A .668 -.068 .736 2 2175 ---- .805B .539A .539A .637 -.068 .705 4 354 2180 ---- .737B .514A .514A .607 -.067 .674 2 10 2185 .554 .705B .489A .536A .577 -.066 11 .643 12 2190 .512 .673B .466A .554B .549 -.065 2 .614 2 2195 ---- .643B .447A .447A .521 -.065 9 .586 10 7 2200 .440 .645B .420 .444 .494 -.064 268 .558 45 770 2205 ---- .615B .400A .400A .469 -.062 .531 11 2210 .560 .587B .380A .561B .444 -.062 13 .506 111 100 2215 .496 .559B .360A .386A .420 -.061 5 .481 3 3 2220 .510 .534B .341A .495B .398 -.059 3 .457 3 4 2225 .330 .507B .324A .382B .376 -.058 16 .434 23 55 2230 ---- .483B .307A .307A .355 -.056 16 .411 13 16 2235 .345 .458B .274 .306A .335 -.055 9 .390 14 62 2240 ---- .434B .275A .275A .316 -.053 9 .369 5 41 2245 ---- .411B .260A .260A .298 -.052 .350 3 4 2250 .270 .390B .244 .263B .280 -.051 34 .331 156 649 2255 .241 .369B .232A .248B .264 -.049 2 .313 23 10 2260 ---- .349B .217A .217A .248 -.047 .295 5 18 2265 ---- .329B .200A .200A .234 -.045 .279 7 8 2270 .276 .311B .190A .193A .220 -.043 40 .263 20 22 2275 .234 .292B .179A .192B .206 -.042 36 .248 10 814 2280 .210 .277B .168A .171A .194 -.040 19 .234 25 36 2285 .198 .260B .158A .162A .182 -.038 6 .220 5 8 2290 .184 .245B .149A .152A .171 -.037 3 .208 1 2 2295 .174 .231B .141A .142A .160 -.035 3 .195 11 2300 .150 .219B .133 .133A .150 -.034 88 .184 88 555 2305 .148 .205B .125A .125A .141 -.032 20 .173 7 11 2310 ---- .192B .118A .118A .132 -.031 .163 13 2315 ---- .181B .111A .111A .124 -.029 .153 20 2320 ---- .170B .104A .104A .117 -.027 .144 2 14 2325 .120 .158B .098A .098A .109 -.026 47 .135 32 192 2330 .114 .148B .092A .092A .103 -.024 12 .127 1 26 2335 .131 .139B .087A .087A .096 -.023 20 .119 11 127 2340 .120 .130B .081A .123B .090 -.022 6 .112 36 2345 .093 .122B .076A .076A .085 -.020 6 .105 15 2350 .080 .115 .072A .072A .080 -.018 55 .098 54 298 2355 ---- .107B .068A .068A .075 -.017 .092 172 2360 .078 .100B .064A .064A .071 -.015 1 .086 2 72 2365 ---- .093B .060A .060A .066 -.015 .081 13 45 2370 ---- .087B .057A .057A .063 -.013 1 .076 8 155 2375 ---- .081B .054A .054A .059 -.012 47 .071 18 120 2380 .052 .076B .050A .050A .055 -.011 2 .066 2 47 2385 ---- .071B .047A .047A .052 -.010 .062 22 60 2390 ---- .066B .044A .044A .049 -.009 .058 13 65 2395 ---- .062B .042A .042A .046 -.008 .054 25 2400 .040 .059 .038 .040 .044 -.007 785 .051 90 2037 2405 ---- .053B .037A .037A .041 -.006 .047 50 2410 ---- .050B .035A .035A .039 -.005 .044 7 134 2415 ---- .048B .033A .033A .036 -.005 .041 10 33 2420 ---- .043B .031A .031A .034 -.005 .039 11 100 2425 ---- .041B .029A .029A .032 -.004 4 .036 5 342 2430 ---- .038B .027A .027A .030 -.003 .033 2 142 2435 .026 .035B .026 .026 .028 -.003 1 .031 8 67 2440 ---- .033B .024A .024A .027 -.002 .029 8 78 2445 .023 .030B .023 .023 .025 -.002 1 .027 23 2450 .026 .029B .022A .022A .023 -.002 36 .025 22 651 2455 ---- .026B .021A .021A .022 -.002 .024 28 2460 .019 .024B .019 .019 .021 -.001 3 .022 3 18 2465 ---- .023B .018A .018A .020 -.001 .021 36 2470 ---- .021B .017A .021B .018 -.001 .019 7 23 2475 .017 .020B .016 .016 .017 -.001 42 .018 1 199 2480 ---- .018B .016A .018B .016 -.001 .017 14 2485 ---- .017B .015A .017B .015 -.001 .016 2 29 2490 ---- .016B .014A .016B .015 UNCH .015 15 2495 ---- .015B ---- .015B .014 UNCH .014 82 2500 .014 .014 .014 .013A .013 UNCH 10 .013 6 3369 2505 ---- ---- .012A .012A .012 -.001 .013 99 2510 ---- .013B ---- .013B .012 UNCH .012 24 2515 ---- .012B ---- .012B .011 UNCH .011 17 2520 ---- ---- ---- ---- .011 UNCH .011 19 2525 ---- ---- ---- ---- .010 UNCH 2 .010 10 237 2530 ---- ---- ---- ---- .010 UNCH .010 6 41 2535 ---- ---- ---- ---- .009 UNCH .009 88 2540 ---- ---- ---- ---- .009 UNCH .009 94 2545 ---- .009B ---- .009B .008 UNCH .008 8 2550 .009 .009 .008A .008A .008 UNCH 6 .008 13 889 2555 .007 .007 .007 .007 .008 UNCH 2 .008 45 2560 ---- ---- ---- ---- .007 UNCH .007 1 70 2565 ---- ---- ---- ---- .007 UNCH .007 47 2570 ---- ---- .006A .006A .007 UNCH .007 4 11 2575 ---- ---- .006A .006A .006 -.001 .007 222 2580 ---- ---- ---- ---- .006 UNCH .006 9 38 2585 ---- ---- ---- ---- .006 UNCH .006 37 2590 ---- ---- ---- ---- .006 UNCH .006 5 46 2595 ---- ---- .005A .005A .006 UNCH .006 5 27 2600 .007 .007 .005A .005A .005 UNCH 2 .005 11 1175 2605 ---- ---- ---- ---- .005 UNCH .005 17 2610 ---- ---- ---- ---- .005 UNCH 1 .005 15 46 2615 ---- ---- ---- ---- .005 UNCH .005 5 32 2620 ---- ---- ---- ---- .005 UNCH .005 48 2625 .006 .006 .006 .005A .005 UNCH 1 .005 165 2630 ---- ---- ---- ---- .005 +.001 1 .004 39 2635 ---- ---- ---- ---- .004 UNCH .004 28 2650 ---- ---- ---- ---- .004 UNCH .004 1 379 2675 ---- ---- ---- ---- .004 +.001 2 .003 152 2700 ---- ---- ---- ---- .003 UNCH .003 12 853 2725 .003 .003 .003 .003 .003 UNCH 3 .003 1 99 2750 .003 .003 .003 .003 .003 +.001 1 .002 1 735 2775 ---- ---- ---- ---- .003 +.001 .002 39 2800 ---- ---- ---- ---- .003 +.001 .002 773 2825 ---- ---- ---- ---- .002 UNCH .002 128 2850 ---- ---- ---- ---- .002 UNCH .002 4 363 2875 .002 .002 .002 .002 .002 UNCH 5 .002 32 2900 .002 .002 .002 .002 .002 UNCH 1 .002 5 182 2925 ---- ---- ---- ---- .002 UNCH .002 115 2950 .002 .002 .002 .002 .002 UNCH 1 .002 237 2975 ---- ---- ---- ---- .002 UNCH .002 17 3000 ---- ---- ---- ---- .001 -.001 .002 1989 3025 ---- ---- ---- ---- .001 -.001 .002 5 3050 ---- ---- ---- ---- .001 -.001 .002 61 3075 ---- ---- ---- ---- .001 -.001 .002 4 3100 ---- ---- ---- ---- .001 -.001 .002 115 3125 ---- ---- ---- ---- .001 -.001 .002 21 3150 ---- ---- ---- ---- .001 -.001 .002 17 3175 ---- ---- .001A .001A .001 -.001 .002 3 3200 ---- ---- .001A .001A .001 -.001 .002 46 3225 ---- ---- .001A .001A .001 -.001 .002 1 3250 ---- ---- .001A .001A .001 -.001 .002 3 214 3275 ---- ---- ---- ---- .001 -.001 .002 7 3300 ---- ---- ---- ---- .001 -.001 .002 47 3325 ---- ---- ---- ---- .001 -.001 .002 2 3350 ---- ---- ---- ---- .001 -.001 .002 991 3375 ---- ---- ---- ---- .001 -.001 .002 3 3400 ---- ---- ---- ---- .001 -.001 .002 225 3425 ---- ---- ---- ---- .001 -.001 .002 11 3450 ---- ---- ---- ---- .001 -.001 .002 269 3475 ---- ---- ---- ---- .001 UNCH .001 12 3500 ---- ---- ---- ---- .001 UNCH .001 53 3525 ---- ---- ---- ---- .001 UNCH .001 105 3550 ---- ---- ---- ---- .001 UNCH .001 14 3575 ---- ---- ---- ---- .001 UNCH .001 6 3600 ---- ---- ---- ---- .001 UNCH .001 141 3625 ---- ---- ---- ---- .001 UNCH .001 8 3650 ---- ---- ---- ---- .001 UNCH .001 14 3675 ---- ---- ---- ---- .001 UNCH .001 20 3700 ---- ---- ---- ---- .001 UNCH .001 30 3725 ---- ---- ---- ---- .001 UNCH .001 24 4000 ---- ---- ---- ---- .001 UNCH .001 502 4500 ---- ---- ---- ---- .001 UNCH .001 74 5000 ---- ---- ---- ---- .001 UNCH .001 798 6000 ---- ---- ---- ---- .001 UNCH .001 134 7500 ---- ---- ---- ---- .001 UNCH .001 206 775 ---- ---- ---- ---- 14.325 -.068 14.393 800 ---- ---- ---- ---- 14.075 -.068 14.143 825 ---- ---- ---- ---- 13.825 -.068 13.893 850 ---- ---- ---- ---- 13.575 -.068 13.643 875 ---- ---- ---- ---- 13.325 -.068 13.393 900 ---- ---- ---- ---- 13.075 -.068 13.143 925 ---- ---- ---- ---- 12.825 -.068 12.893 950 ---- ---- ---- ---- 12.575 -.068 12.643 975 ---- ---- ---- ---- 12.325 -.068 12.393 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 12.265 -.075 12.340 1025 ---- ---- ---- ---- 12.015 -.075 12.090 1050 ---- ---- ---- ---- 11.765 -.075 11.840 1075 ---- ---- ---- ---- 11.515 -.075 11.590 1100 ---- ---- ---- ---- 11.265 -.075 11.340 1125 ---- ---- ---- ---- 11.015 -.075 11.090 1150 ---- ---- ---- ---- 10.765 -.075 10.840 1175 ---- ---- ---- ---- 10.515 -.075 10.590 1200 ---- ---- ---- ---- 10.265 -.075 10.340 1225 ---- ---- ---- ---- 10.015 -.075 10.090 1250 ---- ---- ---- ---- 9.765 -.075 9.840 1275 ---- ---- ---- ---- 9.515 -.075 9.590 4 1300 ---- ---- ---- ---- 9.265 -.075 9.340 1325 ---- ---- ---- ---- 9.015 -.075 9.090 1350 ---- ---- ---- ---- 8.765 -.075 8.840 1 1375 ---- ---- ---- ---- 8.515 -.075 8.590 1400 ---- ---- ---- ---- 8.265 -.075 8.340 1425 ---- ---- ---- ---- 8.015 -.075 8.090 1450 ---- ---- ---- ---- 7.765 -.075 7.840 1475 ---- ---- ---- ---- 7.515 -.075 7.590 1500 ---- ---- ---- ---- 7.265 -.075 7.340 1525 ---- ---- ---- ---- 7.015 -.075 7.090 2 1550 ---- ---- ---- ---- 6.765 -.075 6.840 4 1575 ---- ---- ---- ---- 6.515 -.075 6.590 6 1600 ---- ---- ---- ---- 6.265 -.075 6.340 1625 ---- ---- ---- ---- 6.015 -.075 6.090 4 1650 ---- ---- ---- ---- 5.765 -.075 5.840 2 1675 ---- ---- ---- ---- 5.516 -.075 5.591 2 1700 ---- ---- ---- ---- 5.267 -.076 5.343 1725 ---- ---- ---- ---- 5.019 -.076 5.095 2 1750 ---- ---- ---- ---- 4.772 -.076 4.848 2 1775 ---- ---- ---- ---- 4.526 -.076 4.602 1 1800 ---- ---- ---- ---- 4.282 -.075 4.357 22 1825 ---- ---- ---- ---- 4.038 -.076 4.114 2 1850 ---- ---- ---- ---- 3.797 -.075 3.872 6 1875 ---- 3.706B 3.426A 3.426A 3.558 -.075 3.633 1900 ---- 3.542B 3.191A 3.191A 3.322 -.074 3.396 1925 ---- 3.307B 2.961A 2.961A 3.089 -.074 3.163 1950 ---- 3.076B 2.736A 2.736A 2.861 -.074 2.935 1 1975 ---- 2.850B 2.507A 2.507A 2.638 -.073 2.711 2000 ---- 2.627B 2.300A 2.300A 2.421 -.072 2.493 65 2025 ---- 2.412B 2.093A 2.093A 2.211 -.070 2.281 1 61 2035 ---- ---- ---- 1.965A 2.129 ---- ---- 2040 ---- 2.192B 1.993A 1.993A 2.088 -.069 2.157 2045 ---- 2.150B 1.955A 1.955A 2.048 -.069 2.117 2050 2.003 2.203B 1.895A 2.156B 2.008 -.068 2 2.076 8 2055 ---- 2.068B 1.881A 1.881A 1.968 -.069 2.037 2060 ---- 2.027B 1.844A 1.844A 1.929 -.068 1.997 2065 ---- 1.987B 1.808A 1.808A 1.889 -.069 1.958 2070 ---- 1.946B 1.772A 1.772A 1.851 -.068 1.919 2075 ---- 2.003B 1.705A 1.705A 1.812 -.069 1.881 10 2080 ---- 1.867B 1.702A 1.702A 1.774 -.069 1.843 2085 ---- 1.827B 1.667A 1.667A 1.737 -.068 1.805 2090 ---- 1.788B 1.633A 1.633A 1.699 -.069 1.768 2095 ---- 1.750B 1.599A 1.599A 1.662 -.069 1.731 2100 ---- 1.810B 1.527A 1.527A 1.626 -.069 1.695 101 2105 ---- 1.674B 1.533A 1.533A 1.590 -.069 1.659 2110 ---- 1.636B 1.500A 1.500A 1.555 -.069 1.624 2115 ---- 1.600B 1.391A 1.391A 1.520 -.068 1.588 2120 ---- 1.563B 1.360A 1.360A 1.486 -.068 1.554 2125 ---- 1.628B 1.328A 1.328A 1.453 -.066 1.519 6 2130 ---- 1.494B 1.297A 1.297A 1.420 -.065 1.485 2135 ---- 1.459B 1.267A 1.267A 1.387 -.065 1.452 2140 ---- 1.425B 1.237A 1.237A 1.355 -.064 1.419 2145 1.378 1.414B 1.207A 1.405B 1.324 -.062 2 1.386 2150 ---- 1.457B 1.178A 1.178A 1.293 -.061 1.354 2 5 2155 ---- 1.387B 1.150A 1.150A 1.262 -.061 1.323 2160 ---- 1.354B 1.122A 1.122A 1.232 -.059 1.291 3 2165 1.253 1.323B 1.094A 1.312B 1.202 -.059 2 1.261 7 2170 1.079 1.292B 1.067A 1.292B 1.173 -.058 2 1.231 3 2175 ---- 1.297B 1.041A 1.041A 1.143 -.059 1.202 1 7 2180 ---- 1.231B 1.016A 1.016A 1.115 -.058 1.173 2185 ---- 1.201B .990A .990A 1.087 -.058 1.145 4 2190 ---- 1.172B .965A .965A 1.059 -.058 1.117 3 2195 ---- 1.143B .941A .941A 1.031 -.058 1.089 10 2200 .984 1.150B .917A .967A 1.005 -.057 15 1.062 6 259 2205 ---- 1.121B .894A .894A .979 -.057 1.036 3 2210 ---- 1.094B .871A .871A .953 -.057 1.010 2215 ---- 1.068B .848A .848A .928 -.056 .984 1 1 2220 .852 1.042B .829A .908B .903 -.056 28 .959 8 2225 ---- 1.016B .805A .805A .880 -.055 1 .935 1 13 2230 .858 .990B .787A .787A .856 -.055 1 .911 1 1 2235 ---- .965B .766A .766A .833 -.054 .887 2240 ---- .939B .746A .746A .811 -.053 .864 54 54 2245 ---- .916B .723A .723A .789 -.052 .841 2 3 2250 ---- .891B .704A .704A .768 -.051 6 .819 10 74 2255 ---- .869B .686A .686A .747 -.050 .797 4 61 2260 ---- .846B .666A .666A .726 -.050 .776 51 2265 ---- .824B .648A .648A .707 -.048 .755 1 23 2270 .660 .802B .630A .665B .687 -.048 1 .735 5 2275 ---- .780B .613A .613A .668 -.047 6 .715 403 451 2280 ---- .760B .596A .596A .650 -.046 .696 5 2285 ---- .740B .583A .583A .632 -.045 .677 11 2290 ---- .720B .566A .566A .614 -.045 .659 3 2295 ---- .701B .551A .551A .597 -.044 .641 4 2300 ---- .681B .536A .536A .580 -.043 .623 6 17 2305 ---- .663B .514A .514A .564 -.042 .606 3 2310 ---- .646B .499A .499A .548 -.041 .589 2 2315 ---- .628B .486A .486A .532 -.041 .573 2320 ---- .612B .472A .472A .517 -.040 .557 5 2325 ---- .594B .459A .459A .502 -.039 .541 5 9 2330 .453 .578B .446A .578B .487 -.039 5 .526 2 2335 ---- .562B .434A .434A .473 -.039 .512 1 2340 ---- .546B .422A .422A .460 -.037 .497 10 2345 ---- .531B .410A .410A .446 -.037 .483 9 2350 ---- .517B .398A .398A .433 -.037 2 .470 18 143 2355 ---- .502B .387A .387A .421 -.036 .457 3 2360 ---- .488B .377A .377A .408 -.036 .444 2 2365 ---- .474B .366A .366A .397 -.034 .431 30 28 2370 ---- .461B .356A .356A .385 -.034 2 .419 1 132 2375 ---- .448B .346A .346A .374 -.033 .407 78 2380 ---- .435B .336A .336A .363 -.033 .396 12 2385 ---- .423B .327A .327A .352 -.033 .385 2390 ---- .413B .317A .317A .342 -.032 .374 3 2395 ---- .401B .309A .309A .332 -.031 .363 2 10 2400 .338 .390B .300A .311 .322 -.031 14 .353 465 591 2405 ---- .379B .291A .291A .313 -.030 .343 12 2410 ---- .368B .283A .283A .304 -.029 .333 2415 ---- .358B .275A .275A .295 -.029 .324 19 2420 ---- .348B .268A .268A .287 -.028 2 .315 135 2425 ---- .338B .260A .260A .278 -.028 .306 62 2430 ---- .328B .253A .253A .270 -.028 .298 2 2435 ---- .319B .246A .246A .262 -.027 .289 3 20 2440 ---- .310B .239A .239A .255 -.026 .281 11 23 2445 ---- .301B .232A .232A .248 -.025 1 .273 2 2450 .247 .292B .226A .292B .241 -.025 26 .266 16 205 2455 ---- .284B .219A .219A .234 -.024 .258 2 4 2460 ---- .276B .213A .213A .227 -.024 .251 1 2465 ---- .268B .207A .207A .221 -.023 .244 4 53 2470 ---- .260B .202A .202A .214 -.024 .238 3 2475 ---- .253B .196A .196A .208 -.023 6 .231 9 259 2480 ---- .246B .191A .191A .203 -.022 .225 3 2485 ---- .239B .185A .185A .197 -.021 .218 2490 .202 .232B .180A .180A .191 -.021 1 .212 2 13 2495 ---- .226B .176A .176A .186 -.021 .207 11 2500 .170 .219B .170 .174A .181 -.020 12 .201 71 339 2505 ---- .213B .166A .166A .176 -.020 2 .196 1 2510 ---- .207B .162A .162A .171 -.019 .190 8 2515 ---- .201B .157A .157A .167 -.018 1 .185 2520 ---- .196B .153A .153A .162 -.018 .180 2 8 2525 ---- .190B .149A .149A .158 -.017 .175 117 2530 ---- .185B .145A .145A .153 -.017 .170 9 2535 ---- .180B .141A .141A .149 -.017 .166 12 2540 ---- .175B .138A .138A .145 -.016 .161 9 2545 ---- .170B .134A .134A .142 -.015 1 .157 3 2550 ---- .165B .131A .131A .138 -.015 .153 9 304 2555 ---- .160B .127A .127A .134 -.015 .149 2560 ---- .156B .124A .124A .131 -.014 .145 1 2565 ---- .152B .121A .121A .127 -.014 .141 2 2570 ---- .147B .118A .118A .124 -.013 .137 2 2575 ---- .144B .115A .115A .121 -.013 .134 13 76 2580 .111 .140B .111 .117B .118 -.012 1 .130 12 2585 ---- .136B .109A .109A .115 -.012 .127 5 2590 .107 .132B .107 .132B .112 -.012 4 .124 1 6 2595 ---- .129B .104A .104A .109 -.011 1 .120 7 2600 ---- .126B .101A .101A .106 -.011 1 .117 130 1068 2605 ---- .122B .099A .099A .104 -.010 .114 5 2610 .101 .119B .096A .098A .101 -.010 1 .111 2 2615 ---- .115B .094A .094A .099 -.009 .108 2620 ---- .112B .092A .092A .096 -.010 1 .106 59 2625 ---- .109B .090A .090A .094 -.009 .103 152 2630 ---- .106B .087A .087A .092 -.008 .100 9 2635 ---- .103B .085A .085A .090 -.008 .098 10 2640 ---- .101B .083A .083A .087 -.008 1 .095 43 2645 ---- .098B .081A .081A .085 -.008 .093 1 2650 .085 .095B .079A .079A .083 -.008 1 .091 18 79 2655 .084 .093B .078A .078A .081 -.008 1 .089 17 2675 .075 .086 .071A .071A .074 -.006 9 .080 13 57 2700 .077 .077 .063A .064A .066 -.005 10 .071 8 670 2725 ---- .066B .058A .057A .059 -.004 2 .063 18 2750 .055 .058B .052A .058B .053 -.003 1 .056 1 215 2775 ---- ---- .047A .047A .047 -.003 2 .050 5 59 2800 .042 .042 .042 .042 .043 -.002 2 .045 9 599 2825 ---- ---- .038A .038A .038 -.003 .041 40 2850 ---- ---- .036A .036A .035 -.002 .037 86 2875 ---- ---- ---- ---- .031 -.002 .033 1 48 2900 .028 .028 .028 .028 .029 -.001 1 .030 1 176 2925 ---- ---- ---- ---- .026 -.001 .027 1 75 2950 .025 .025 .023 .023 .024 -.001 2 .025 18 2975 ---- ---- .022A .022A .022 -.001 .023 29 3000 .021 .021 .020A .021 .020 -.001 1 .021 18 5292 3025 ---- ---- ---- ---- .018 -.001 1 .019 23 3050 ---- ---- ---- ---- .017 -.001 .018 53 3075 ---- ---- ---- ---- .016 UNCH .016 4 3100 ---- ---- ---- ---- .015 UNCH .015 40 3125 ---- ---- ---- ---- .014 UNCH .014 1 4 3150 ---- ---- ---- ---- .013 UNCH .013 18 3175 ---- ---- ---- ---- .012 UNCH .012 4 3200 ---- ---- ---- ---- .011 -.001 .012 64 3225 ---- ---- ---- ---- .011 UNCH .011 16 3250 ---- ---- ---- ---- .010 UNCH .010 11 3275 ---- ---- ---- ---- .009 -.001 .010 5 3300 ---- ---- ---- ---- .009 UNCH 1 .009 16 3325 ---- ---- ---- ---- .009 UNCH .009 10 3350 ---- ---- ---- ---- .008 UNCH .008 13 3375 ---- ---- ---- ---- .008 UNCH .008 30 3400 .007 .008B .007 .007 .007 UNCH 1 .007 42 3425 ---- ---- ---- ---- .007 UNCH .007 5 3450 ---- ---- ---- ---- .007 UNCH .007 17 3500 .007 .007 .006A .006A .006 UNCH 3 .006 5381 4000 ---- ---- ---- ---- .004 +.001 .003 1 673 5000 ---- ---- ---- ---- .004 +.001 .003 115 850 ---- ---- ---- ---- 13.765 -.075 13.840 875 ---- ---- ---- ---- 13.515 -.075 13.590 900 ---- ---- ---- ---- 13.265 -.075 13.340 925 ---- ---- ---- ---- 13.015 -.075 13.090 950 ---- ---- ---- ---- 12.765 -.075 12.840 975 ---- ---- ---- ---- 12.515 -.075 12.590 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 12.265 -.075 12.340 10000 ---- ---- ---- ---- .001 -.001 .002 170 1025 ---- ---- ---- ---- 12.015 -.075 12.090 1050 ---- ---- ---- ---- 11.765 -.075 11.840 1075 ---- ---- ---- ---- 11.515 -.075 11.590 1100 ---- ---- ---- ---- 11.265 -.075 11.340 1125 ---- ---- ---- ---- 11.015 -.075 11.090 1150 ---- ---- ---- ---- 10.765 -.075 10.840 1175 ---- ---- ---- ---- 10.515 -.075 10.590 1200 ---- ---- ---- ---- 10.265 -.075 10.340 1225 ---- ---- ---- ---- 10.015 -.075 10.090 1250 ---- ---- ---- ---- 9.765 -.075 9.840 1275 ---- ---- ---- ---- 9.515 -.075 9.590 4 1300 ---- ---- ---- ---- 9.265 -.075 9.340 1 1325 ---- ---- ---- ---- 9.015 -.075 9.090 1 1350 ---- ---- ---- ---- 8.765 -.075 8.840 1 1375 ---- ---- ---- ---- 8.515 -.075 8.590 2 1400 ---- ---- ---- ---- 8.265 -.075 8.340 1425 ---- ---- ---- ---- 8.015 -.075 8.090 1450 ---- ---- ---- ---- 7.765 -.075 7.840 1475 ---- ---- ---- ---- 7.515 -.075 7.590 1500 ---- ---- ---- ---- 7.265 -.075 7.340 2 1525 ---- ---- ---- ---- 7.015 -.075 7.090 10 1550 ---- ---- ---- ---- 6.765 -.075 6.840 4 1575 ---- ---- ---- ---- 6.515 -.075 6.590 4 1600 ---- ---- ---- ---- 6.266 -.075 10 6.341 6 1625 ---- ---- ---- ---- 6.018 -.075 6.093 1650 ---- ---- ---- ---- 5.771 -.074 5.845 1675 ---- ---- ---- ---- 5.525 -.074 5.599 2 1700 ---- ---- ---- ---- 5.280 -.074 5.354 2 1725 ---- ---- ---- ---- 5.037 -.074 5.111 1750 ---- ---- ---- ---- 4.796 -.073 4.869 1 1775 ---- ---- 4.424A 4.424A 4.556 -.074 4.630 1800 ---- 4.538B 4.188A 4.188A 4.319 -.073 4.392 11 1825 ---- 4.301B 3.956A 3.956A 4.084 -.073 4.157 29 1850 ---- 4.068B 3.726A 3.726A 3.853 -.072 3.925 2 1875 ---- 3.837B 3.500A 3.500A 3.625 -.072 3.697 1 1 1900 3.480 3.611B 3.279A 3.279A 3.401 -.071 2 3.472 28 1925 ---- 3.388B 3.061A 3.061A 3.182 -.070 3.252 2 2 1950 ---- 3.170B 2.851A 2.851A 2.969 -.067 3.036 1 1975 ---- 2.958B 2.644A 2.644A 2.760 -.066 2.826 2 2000 ---- 2.750B 2.444A 2.444A 2.558 -.065 2.623 160 2025 ---- 2.549B 2.252A 2.252A 2.362 -.064 2.426 2035 ---- ---- ---- 2.136A 2.285 ---- ---- 2040 ---- 2.322B 2.193A 2.193A 2.247 -.064 2.311 2045 ---- 2.284B 2.158A 2.158A 2.210 -.063 2.273 2050 ---- 2.355B 2.069A 2.069A 2.172 -.064 2.236 4 2055 ---- 2.207B 2.088A 2.088A 2.136 -.063 2.199 2060 ---- 2.170B 2.054A 2.054A 2.099 -.063 2.162 2065 ---- 2.133B 2.020A 2.020A 2.063 -.063 2.126 2070 ---- 2.096B 1.984A 1.984A 2.027 -.063 2.090 2075 ---- 2.168B 1.893A 1.893A 1.991 -.063 2.054 2 2080 ---- 2.021B 1.919A 1.919A 1.956 -.063 2.019 2085 ---- 1.985B 1.887A 1.887A 1.922 -.062 1.984 2090 ---- ---- 1.760A 1.760A 1.887 -.063 1.950 2095 ---- ---- 1.728A 1.728A 1.853 -.062 1.915 2100 ---- 1.991B 1.697A 1.697A 1.820 -.061 1.881 21 2105 ---- ---- 1.666A 1.666A 1.787 -.061 1.848 2110 ---- ---- 1.636A 1.636A 1.754 -.061 1.815 2115 ---- ---- 1.605A 1.605A 1.721 -.061 1.782 2120 ---- 1.767B 1.575A 1.575A 1.690 -.060 1.750 2125 ---- 1.822B 1.546A 1.546A 1.658 -.060 1.718 2 2130 ---- 1.755B 1.517A 1.517A 1.627 -.059 1.686 2135 ---- 1.723B 1.488A 1.488A 1.596 -.059 1.655 2140 ---- 1.692B 1.460A 1.460A 1.566 -.058 1.624 2145 ---- 1.660B 1.432A 1.432A 1.537 -.057 1.594 2150 1.479 1.663B 1.405A 1.471A 1.507 -.057 1 1.564 15 106 2155 1.400 1.597B 1.379A 1.591B 1.479 -.055 4 1.534 2160 ---- 1.567B 1.352A 1.352A 1.450 -.055 1.505 2165 ---- 1.538B 1.326A 1.326A 1.422 -.054 1.476 2170 ---- 1.508B 1.301A 1.301A 1.395 -.053 1.448 3 3 2175 1.293 1.514B 1.275A 1.514B 1.368 -.052 4 1.420 2 2180 ---- 1.450B 1.250A 1.250A 1.341 -.051 1.392 2185 ---- 1.422B 1.226A 1.226A 1.314 -.051 1.365 2 2190 ---- 1.420B 1.202A 1.202A 1.288 -.051 1.339 3 2195 ---- 1.401B 1.178A 1.178A 1.263 -.049 1.312 2200 1.157 1.374B 1.155A 1.374B 1.237 -.049 3 1.286 256 2205 ---- 1.348B 1.132A 1.132A 1.212 -.049 1.261 2210 ---- 1.323B 1.109A 1.109A 1.187 -.049 1.236 2215 ---- 1.296B 1.087A 1.087A 1.163 -.048 1.211 2220 ---- 1.271B 1.065A 1.065A 1.138 -.049 1.187 1 2225 ---- 1.246B 1.046A 1.046A 1.115 -.048 1.163 37 2230 ---- 1.222B 1.025A 1.025A 1.092 -.048 1.140 2235 ---- 1.197B 1.005A 1.005A 1.069 -.048 1.117 4 2240 ---- 1.174B .987A .987A 1.047 -.047 1.094 2245 ---- 1.150B .967A .967A 1.025 -.047 1.072 2250 1.040 1.127B .947A 1.127B 1.004 -.046 1 1.050 25 104 2255 ---- 1.105B .915A .915A .983 -.045 1.028 1 2260 ---- 1.082B .896A .896A .962 -.045 1.007 2265 ---- 1.060B .877A .877A .942 -.044 .986 3 2270 ---- 1.039B .861A .861A .922 -.044 .966 2 2 2275 ---- 1.017B .843A .843A .903 -.043 .946 101 150 2280 ---- .997B .825A .825A .883 -.043 .926 4 2285 ---- .976B .809A .809A .864 -.042 .906 2290 ---- .956B .792A .792A .846 -.041 .887 2295 ---- .937B .775A .775A .828 -.040 .868 2 2300 .865 .917B .759A .761A .810 -.040 2 .850 6 159 2305 ---- .898B .743A .743A .793 -.039 .832 2 2310 ---- .879B .725A .725A .775 -.039 .814 2 2315 ---- .861B .709A .709A .759 -.038 .797 2320 ---- .843B .693A .693A .742 -.038 .780 2325 ---- .825B .679A .679A .726 -.037 .763 8 27 2330 ---- .808B .665A .665A .711 -.036 .747 2335 ---- .791B .651A .651A .695 -.036 .731 2340 ---- .775B .639A .639A .680 -.035 .715 2345 ---- .758B .624A .624A .666 -.034 .700 2350 .682 .743B .612A .712B .651 -.034 1 .685 7 43 2355 ---- .726B .599A .599A .637 -.033 .670 2360 ---- .711B .586A .586A .623 -.033 .656 2365 ---- .696B .573A .573A .610 -.032 .642 2370 ---- .681B .561A .561A .597 -.031 .628 2375 ---- .667B .549A .549A .584 -.031 .615 21 2380 ---- .652B .537A .537A .571 -.031 .602 2385 ---- .639B .525A .525A .559 -.030 .589 2390 ---- .625B .514A .514A .547 -.029 .576 2395 ---- .612B .503A .503A .535 -.029 .564 2400 ---- .599B .492A .492A .523 -.029 .552 6 614 2405 ---- .586B .482A .482A .512 -.028 .540 2410 ---- .574B .471A .471A .501 -.028 .529 2415 ---- .563B .461A .461A .491 -.027 .518 2420 ---- .551B .451A .451A .480 -.027 .507 2425 ---- .539B .442A .442A .470 -.026 .496 5 46 2430 ---- .528B .433A .433A .460 -.025 .485 2435 ---- .518B .423A .423A .450 -.025 .475 2440 ---- .507B .414A .414A .440 -.025 .465 2445 ---- .497B .406A .406A .431 -.024 .455 2450 ---- .487B .397A .397A .422 -.024 .446 238 2455 ---- .476B .389A .389A .413 -.023 .436 2460 ---- .466B .381A .381A .404 -.023 .427 6 2465 ---- .456B .373A .373A .396 -.022 .418 2470 ---- .447B .365A .365A .388 -.022 .410 2475 ---- .438B .358A .358A .379 -.022 .401 200 2480 ---- .429B .350A .350A .372 -.021 .393 10 2485 ---- .419B .343A .343A .364 -.021 .385 2490 ---- .410B .336A .336A .356 -.021 .377 2495 ---- .403B .329A .329A .349 -.020 .369 5 2500 ---- .393B .322A .322A .342 -.019 1 .361 30 1582 2505 ---- .385B .316A .316A .335 -.019 .354 2510 ---- .377B .310A .310A .328 -.019 .347 2515 ---- .370B .303A .303A .321 -.019 .340 2520 ---- .363B .297A .297A .314 -.019 .333 2525 ---- .354B .292A .292A .308 -.018 .326 18 2530 ---- .347B .286A .286A .302 -.017 .319 2535 ---- .341B .280A .280A .296 -.017 .313 18 2540 ---- .333B .274A .274A .290 -.017 .307 7 2545 ---- .327B .269A .269A .284 -.017 .301 2550 ---- .320B .264A .264A .278 -.017 .295 38 2555 ---- .314B .258A .258A .272 -.017 .289 2560 ---- .308B .253A .253A .267 -.016 .283 7 2565 ---- .300B .248A .248A .262 -.015 .277 2570 ---- .294B .243A .243A .256 -.016 .272 2575 ---- .288B .238A .238A .251 -.015 .266 9 2580 ---- .282B .234A .234A .246 -.015 .261 2 2585 ---- .277B .229A .229A .241 -.015 .256 4 2590 ---- .271B .225A .225A .237 -.014 .251 2 2595 ---- .266B .220A .220A .232 -.014 .246 2600 .259 .265 .215 .227B .227 -.014 6 .241 5 303 2605 ---- .256B .212A .212A .223 -.013 .236 2610 ---- .251B .208A .208A .219 -.013 .232 2615 ---- .246B .204A .204A .214 -.013 .227 1 2620 ---- .241B .200A .200A .210 -.013 .223 2625 ---- .237B .197A .197A .206 -.013 .219 8 2650 ---- .215B .179A .179A .187 -.011 .198 11 317 2675 ---- .195B .164A .164A .170 -.010 .180 51 2700 ---- .176B .151A .151A .155 -.009 .164 829 2725 ---- .161B .138A .138A .142 -.008 .150 10 19 2750 ---- .146B .127A .127A .130 -.007 5 .137 12 259 2775 ---- .135B .117A .117A .120 -.006 .126 16 2800 ---- .122B .107A .107A .110 -.005 1 .115 28 464 2825 ---- .113B .100A .100A .102 -.004 5 .106 5 48 2850 ---- .103B .092A .092A .094 -.004 .098 18 2875 ---- .094B .085A .085A .087 -.003 1 .090 2 2900 ---- .087B .079A .087B .081 -.002 .083 23 2925 ---- .080B .074A .080B .075 -.002 .077 20 2950 ---- .074B .069A .074B .070 -.001 2 .071 1 21 2975 ---- .068B .065A .068B .065 -.001 .066 9 3000 .056 .063B .056 .058 .060 -.001 4 .061 8 722 3025 ---- .058B ---- .058B .056 -.001 .057 34 3050 ---- .054B ---- .054B .052 -.001 .053 6 3075 ---- ---- ---- ---- .049 -.001 .050 101 3100 .043 .043 .043 .043 .045 -.001 2 .046 2 25 3125 ---- ---- ---- ---- .042 -.001 .043 1 3150 ---- ---- ---- ---- .040 -.001 .041 13 3175 ---- ---- ---- ---- .037 -.001 .038 1 3200 ---- ---- ---- ---- .035 -.001 .036 4 9 3225 ---- ---- ---- ---- .033 -.001 .034 3 3250 ---- ---- ---- ---- .031 -.001 .032 7 13 3275 ---- ---- ---- ---- .029 -.001 .030 1 4 3300 ---- ---- ---- ---- .027 -.001 1 .028 1 519 3325 ---- ---- ---- ---- .026 -.001 .027 17 3350 ---- ---- ---- ---- .024 -.001 .025 8 3375 ---- ---- ---- ---- .023 -.001 .024 3 3400 ---- ---- ---- ---- .022 -.001 .023 1 104 3425 ---- ---- ---- ---- .021 -.001 .022 4 3450 ---- ---- ---- ---- .020 -.001 .021 1 5 3500 .018 .018 .018 .018 .018 -.001 20 .019 9 515 4000 ---- ---- ---- ---- .009 UNCH 1 .009 2 283 5000 ---- ---- ---- ---- .005 UNCH .005 60 6000 .004 .004 .004 .004 .004 -.001 10 .005 27 7000 ---- ---- ---- ---- .003 -.001 .004 800 ---- ---- ---- ---- 14.265 -.075 14.340 8000 ---- ---- ---- ---- .003 UNCH .003 86 825 ---- ---- ---- ---- 14.015 -.075 14.090 850 ---- ---- ---- ---- 13.765 -.075 13.840 875 ---- ---- ---- ---- 13.515 -.075 13.590 900 ---- ---- ---- ---- 13.265 -.075 13.340 9000 ---- ---- ---- ---- .002 UNCH .002 2 925 ---- ---- ---- ---- 13.015 -.075 13.090 950 ---- ---- ---- ---- 12.765 -.075 12.840 975 ---- ---- ---- ---- 12.515 -.075 12.590 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 10.965 -.067 11.032 1175 ---- ---- ---- ---- 10.715 -.067 10.782 1200 ---- ---- ---- ---- 10.465 -.067 10.532 1225 ---- ---- ---- ---- 10.215 -.067 10.282 1250 ---- ---- ---- ---- 9.965 -.067 10.032 1275 ---- ---- ---- ---- 9.715 -.067 9.782 1300 ---- ---- ---- ---- 9.465 -.067 9.532 1325 ---- ---- ---- ---- 9.215 -.067 9.282 1350 ---- ---- ---- ---- 8.965 -.067 9.032 1375 ---- ---- ---- ---- 8.715 -.067 8.782 1400 ---- ---- ---- ---- 8.465 -.067 8.532 1425 ---- ---- ---- ---- 8.215 -.067 8.282 1450 ---- ---- ---- ---- 7.965 -.067 8.032 1475 ---- ---- ---- ---- 7.715 -.067 7.782 1500 ---- ---- ---- ---- 7.465 -.067 7.532 1525 ---- ---- ---- ---- 7.216 -.067 7.283 1550 ---- ---- ---- ---- 6.967 -.067 7.034 1575 ---- ---- ---- ---- 6.720 -.067 6.787 1600 ---- ---- ---- ---- 6.474 -.067 6.541 1625 ---- ---- ---- ---- 6.229 -.067 6.296 1650 ---- ---- ---- ---- 5.986 -.066 6.052 1675 ---- ---- ---- ---- 5.744 -.065 5.809 1700 ---- ---- ---- ---- 5.504 -.065 5.569 1725 ---- ---- 5.130A 5.130A 5.266 -.064 5.330 1750 ---- 5.254B 4.895A 4.895A 5.029 -.064 5.093 1775 ---- 5.018B 4.662A 4.662A 4.795 -.064 4.859 2 1800 ---- 4.786B 4.433A 4.433A 4.564 -.064 4.628 2 1825 ---- 4.556B 4.207A 4.207A 4.337 -.062 4.399 4 1850 ---- 4.329B 3.985A 3.985A 4.113 -.061 4.174 3 1875 ---- 4.106B 3.766A 3.766A 3.892 -.060 3.952 5 1900 ---- 3.886B 3.552A 3.552A 3.676 -.059 3.735 1925 ---- 3.671B 3.343A 3.343A 3.465 -.057 3.522 3 1950 ---- 3.461B 3.139A 3.139A 3.258 -.056 3.314 4 1975 ---- 3.255B 2.939A 2.939A 3.057 -.054 3.111 1 2000 ---- 3.054B 2.747A 2.747A 2.861 -.053 2.914 2025 ---- 2.861B 2.561A 2.561A 2.672 -.051 2.723 2 2050 ---- 2.674B 2.383A 2.383A 2.489 -.050 2.539 6 2075 ---- 2.493B 2.212A 2.212A 2.314 -.049 2.363 2 2100 ---- 2.320B 2.033A 2.033A 2.147 -.048 2.195 12 2125 ---- 2.155B 1.883A 1.883A 1.989 -.046 2.035 4 3 2150 ---- 2.000B 1.742A 1.742A 1.840 -.044 1.884 4 2175 ---- 1.851B 1.610A 1.610A 1.700 -.042 1.742 4 2200 ---- 1.712B 1.487A 1.487A 1.568 -.040 1.608 4 2225 1.498 1.581B 1.371A 1.371A 1.445 -.037 28 1.482 2250 ---- 1.458B 1.261A 1.261A 1.329 -.036 1.365 1 2275 ---- 1.344B 1.159A 1.159A 1.222 -.033 1.255 16 2300 ---- 1.238B 1.064A 1.064A 1.122 -.031 1.153 2 5 2325 ---- 1.139B .974A .974A 1.029 -.029 1.058 2 2350 ---- 1.048B .893A .893A .944 -.027 .971 25 2375 ---- .964B .819A .819A .866 -.025 .891 7 2400 ---- .886B .752A .752A .794 -.023 .817 2 2425 ---- .815B .690A .690A .729 -.021 .750 2450 ---- .749B .634A .634A .669 -.019 .688 221 2475 ---- .689B .583A .583A .615 -.017 .632 43 2500 ---- .635B .537A .537A .565 -.016 .581 7 573 2525 ---- .587B .495A .495A .521 -.014 .535 5 2550 ---- .542B .458A .458A .480 -.013 .493 31 2575 ---- .500B .423A .423A .443 -.012 .455 7 14 2600 ---- .462B .392A .392A .410 -.011 6 .421 302 417 2625 ---- .427B .363A .363A .380 -.009 .389 1 2650 ---- .395B .337A .337A .352 -.009 .361 191 2675 ---- .366B .313A .313A .327 -.008 .335 2 2700 ---- .340B .291A .291A .304 -.007 .311 4 328 2725 ---- .316B .271A .271A .283 -.007 .290 2750 .252 .294B .252 .261B .264 -.006 7 .270 7 199 2775 ---- .273B .237A .237A .246 -.006 .252 63 2800 .232 .255B .221A .242B .230 -.006 2 .236 109 2825 ---- .238B .207A .207A .215 -.006 .221 8 2850 ---- .222B .195A .195A .201 -.006 .207 22 2875 ---- .207B .183A .183A .189 -.005 .194 4 2900 ---- .194B .173A .173A .177 -.005 .182 5 762 2925 ---- .182B .162A .162A .166 -.004 .170 10 2950 ---- .170B .153A .153A .156 -.004 .160 3 2975 ---- .160B .144A .144A .147 -.003 .150 28 3000 .135 .150B .135 .135 .138 -.003 3 .141 84 3025 ---- .141B .128A .141B .130 -.003 .133 6 3050 ---- .133B .121A .133B .122 -.003 .125 4 3075 ---- .125B .114A .125B .115 -.004 .119 8 3100 ---- .118B .107A .118B .109 -.003 .112 25 3125 ---- .111B .103A .111B .103 -.003 .106 3150 ---- .105B .097A .105B .098 -.003 .101 9 3175 ---- .099B .093A .099B .093 -.003 .096 9 3200 ---- .094B .088A .094B .088 -.003 .091 1 64 3225 ---- .088B .084A .088B .084 -.002 .086 3250 ---- .084B .080A .084B .079 -.002 .081 4 3275 ---- .079B .076A .079B .075 -.002 .077 2 3300 ---- .075B ---- .075B .072 -.001 .073 4 3325 ---- .071B ---- .071B .068 -.001 .069 1 3350 ---- .067B ---- .067B .065 -.001 .066 31 3375 ---- .064B ---- .064B .061 -.001 .062 1 1 3400 ---- .060B ---- .060B .058 -.001 .059 1 4 3425 ---- .057B ---- .057B .056 UNCH .056 2 3450 ---- ---- ---- ---- .053 -.001 .054 2 3475 ---- .052B ---- .052B .051 UNCH 2 .051 28 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 12.465 -.067 12.532 10000 ---- ---- ---- ---- .005 UNCH .005 71 1025 ---- ---- ---- ---- 12.215 -.067 12.282 1050 ---- ---- ---- ---- 11.965 -.067 12.032 1075 ---- ---- ---- ---- 11.715 -.067 11.782 1100 ---- ---- ---- ---- 11.465 -.067 11.532 1125 ---- ---- ---- ---- 11.215 -.067 11.282 1150 ---- ---- ---- ---- 10.965 -.067 11.032 1175 ---- ---- ---- ---- 10.715 -.067 10.782 1200 ---- ---- ---- ---- 10.465 -.067 10.532 1225 ---- ---- ---- ---- 10.215 -.067 10.282 1250 ---- ---- ---- ---- 9.965 -.067 10.032 1275 ---- ---- ---- ---- 9.715 -.067 9.782 1300 ---- ---- ---- ---- 9.465 -.067 9.532 1325 ---- ---- ---- ---- 9.215 -.067 9.282 1350 ---- ---- ---- ---- 8.965 -.067 9.032 1375 ---- ---- ---- ---- 8.715 -.067 8.782 1400 ---- ---- ---- ---- 8.465 -.067 8.532 1425 ---- ---- ---- ---- 8.215 -.067 8.282 1450 ---- ---- ---- ---- 7.965 -.067 8.032 1475 ---- ---- ---- ---- 7.716 -.067 7.783 1500 ---- ---- ---- ---- 7.469 -.066 7.535 1525 ---- ---- ---- ---- 7.222 -.066 7.288 1550 ---- ---- ---- ---- 6.977 -.066 7.043 1 1575 ---- ---- ---- ---- 6.733 -.065 6.798 1600 ---- ---- ---- ---- 6.491 -.064 6.555 1625 ---- ---- ---- ---- 6.251 -.063 6.314 1650 ---- ---- ---- ---- 6.012 -.063 6.075 1 1675 ---- 6.000B 5.640A 5.640A 5.775 -.063 5.838 1 1700 ---- 5.763B 5.406A 5.406A 5.541 -.061 5.602 1725 ---- 5.530B 5.176A 5.176A 5.308 -.061 5.369 1750 ---- 5.299B 4.947A 4.947A 5.079 -.060 5.139 1775 ---- 5.069B 4.722A 4.722A 4.852 -.059 4.911 1800 ---- 4.844B 4.501A 4.501A 4.628 -.059 4.687 1825 ---- 4.622B 4.283A 4.283A 4.408 -.058 4.466 1 1850 ---- 4.403B 4.067A 4.067A 4.192 -.056 4.248 25 1875 ---- 4.186B 3.857A 3.857A 3.980 -.055 4.035 2 1900 ---- 3.977B 3.653A 3.653A 3.772 -.054 3.826 1925 ---- 3.770B 3.451A 3.451A 3.569 -.053 3.622 1950 ---- 3.569B 3.257A 3.257A 3.372 -.052 3.424 1 1975 ---- 3.372B 3.066A 3.066A 3.180 -.051 3.231 10 2000 ---- 3.182B 2.884A 2.884A 2.994 -.050 3.044 11 2025 ---- 2.997B 2.706A 2.706A 2.815 -.048 2.863 2050 ---- 2.819B 2.538A 2.538A 2.642 -.047 2.689 2075 ---- 2.648B 2.367A 2.367A 2.477 -.045 2.522 5 2100 ---- 2.484B 2.217A 2.217A 2.319 -.044 2.363 114 2125 2.226 2.327B 2.074A 2.274B 2.169 -.042 24 2.211 35 2150 2.046 2.178B 1.937A 2.125B 2.026 -.040 4 2.066 1 2175 1.916 2.037B 1.807A 1.982B 1.890 -.039 2 1.929 2200 1.801 1.903B 1.684A 1.852B 1.762 -.038 33 1.800 205 2225 1.664 1.774B 1.569A 1.728B 1.642 -.035 6 1.677 2250 1.568 1.658B 1.461A 1.461A 1.529 -.033 10 1.562 2275 ---- 1.546B 1.360A 1.360A 1.423 -.031 1.454 5 2300 1.348 1.441B 1.266A 1.266A 1.324 -.029 26 1.353 1 44 2325 ---- 1.344B 1.178A 1.178A 1.231 -.027 1.258 7 2350 1.152 1.252B 1.094A 1.213B 1.146 -.024 4 1.170 235 2375 1.042 1.167B 1.018A 1.041A 1.066 -.023 2 1.089 2400 .969 1.088B .947A .969 .992 -.021 15 1.013 222 2425 .901 1.014B .883A .901 .924 -.019 3 .943 34 2450 ---- .946B .823A .823A .861 -.017 .878 25 2475 ---- .882B .767A .767A .802 -.016 .818 93 2500 ---- .824B .716A .716A .749 -.014 .763 6 610 2525 ---- .770B .669A .669A .699 -.014 .713 10 94 2550 ---- .721B .627A .627A .654 -.012 .666 2 5 2575 ---- .674B .586A .586A .612 -.011 .623 10 2600 ---- .631B .550A .550A .573 -.011 11 .584 7 272 2625 ---- .592B .516A .516A .538 -.009 .547 4 2650 ---- .555B .485A .485A .505 -.009 1 .514 16 165 2675 ---- .521B .457A .457A .475 -.008 .483 3 638 2700 .465 .490B .430A .430A .447 -.007 2 .454 2 420 2725 ---- .461B .405A .405A .421 -.007 .428 43 2750 ---- .434B .382A .382A .397 -.006 1 .403 10 23 2775 ---- .409B .361A .361A .374 -.007 .381 2 38 2800 ---- .386B .342A .342A .353 -.007 .360 14 409 2825 ---- .364B .323A .323A .334 -.006 .340 8 8 2850 ---- .344B .306A .306A .316 -.006 .322 11 2875 ---- .326B .291A .291A .300 -.005 .305 3 3 2900 ---- .308B .276A .276A .284 -.005 .289 10 157 2925 ---- .292B .262A .262A .270 -.005 .275 77 2950 ---- .277B .249A .249A .256 -.005 .261 36 2975 ---- .263B .237A .237A .243 -.005 .248 1 3000 ---- .249B .225A .225A .231 -.005 11 .236 1 2793 3025 ---- .237B .214A .214A .220 -.004 .224 2 3050 ---- .225B .204A .204A .210 -.004 .214 18 3075 ---- .214B .194A .194A .200 -.004 .204 2 3100 ---- .204B .185A .185A .191 -.003 .194 16 3125 ---- .194B .177A .177A .182 -.003 .185 730 3150 ---- .185B .169A .169A .174 -.003 .177 145 3175 ---- .177B .161A .161A .166 -.003 .169 3200 ---- .169B .154A .154A .158 -.004 .162 140 3225 ---- .161B .147A .161B .151 -.003 .154 3250 ---- .154B .141A .141A .145 -.003 .148 1 3275 ---- .147B .135A .147B .139 -.003 .142 3300 ---- .141B .129A .141B .133 -.003 .136 137 3325 ---- .134B .124A .134B .127 -.003 .130 1 3350 ---- .129B .120A .129B .122 -.003 .125 2 3375 ---- .123B .116A .123B .117 -.003 .120 1 3400 ---- .118B .113A .118B .112 -.003 .115 3 3425 ---- .113B .109A .113B .107 -.003 .110 1 3450 ---- .108B .105A .108B .103 -.003 .106 1 3475 ---- .104B .101A .104B .099 -.003 .102 3500 ---- .099B .097A .099B .095 -.003 .098 50 1474 3525 ---- .095B .093A .095B .092 -.002 .094 3550 ---- ---- .089A .089A .088 -.003 .091 3575 ---- ---- .085A .085A .085 -.003 .088 4 3600 ---- ---- .081A .081A .082 -.002 .084 1 3625 ---- ---- .078A .078A .079 -.002 .081 3650 ---- ---- .074A .074A .076 -.002 .078 3 3675 ---- ---- .071A .071A .073 -.003 .076 3700 ---- ---- .068A .068A .070 -.003 .073 3725 ---- ---- .066A .066A .068 -.002 .070 3750 ---- ---- .064A .064A .066 -.002 .068 3775 ---- ---- .062A .062A .063 -.003 .066 1 4 3800 ---- ---- .059A .059A .061 -.002 .063 1 3825 ---- ---- .057A .057A .059 -.002 .061 3850 ---- ---- .055A .055A .057 -.002 .059 3875 ---- ---- .054A .054A .055 -.002 .057 3900 ---- ---- .052A .052A .054 -.002 .056 191 3925 ---- ---- .050A .050A .052 -.002 .054 3950 ---- ---- .048A .048A .050 -.002 .052 7 3975 ---- ---- .047A .047A .049 -.002 .051 4000 ---- ---- .045A .045A .047 -.002 .049 5 1114 4025 ---- ---- ---- ---- .046 -.001 .047 10 4050 ---- ---- ---- ---- .044 -.002 .046 36 4075 ---- ---- ---- ---- .043 -.002 .045 1 4500 ---- ---- ---- ---- .027 -.002 .029 18 5000 ---- ---- ---- ---- .018 -.002 .020 1 229 6000 ---- ---- ---- ---- .012 UNCH .012 75 7000 ---- ---- ---- ---- .008 UNCH .008 29 725 ---- ---- ---- ---- 15.215 -.067 15.282 750 ---- ---- ---- ---- 14.965 -.067 15.032 775 ---- ---- ---- ---- 14.715 -.067 14.782 800 ---- ---- ---- ---- 14.465 -.067 14.532 8000 ---- ---- ---- ---- .006 UNCH .006 3 825 ---- ---- ---- ---- 14.215 -.067 14.282 850 ---- ---- ---- ---- 13.965 -.067 14.032 875 ---- ---- ---- ---- 13.715 -.067 13.782 900 ---- ---- ---- ---- 13.465 -.067 13.532 9000 ---- ---- ---- ---- .005 UNCH .005 10 925 ---- ---- ---- ---- 13.215 -.067 13.282 950 ---- ---- ---- ---- 12.965 -.067 13.032 975 ---- ---- ---- ---- 12.715 -.067 12.782 SO AUG23 Silver Option CALL 1275 ---- ---- ---- ---- 9.909 -.076 9.985 1300 ---- ---- ---- ---- 9.659 -.076 9.735 1325 ---- ---- ---- ---- 9.409 -.076 9.485 1350 ---- ---- ---- ---- 9.159 -.076 9.235 1375 ---- ---- ---- ---- 8.909 -.076 8.985 1400 ---- ---- ---- ---- 8.659 -.076 8.735 1425 ---- ---- ---- ---- 8.409 -.076 8.485 1450 ---- ---- ---- ---- 8.160 -.076 8.236 1475 ---- ---- ---- ---- 7.913 -.075 7.988 1500 ---- ---- ---- ---- 7.667 -.074 7.741 1525 ---- ---- ---- ---- 7.421 -.075 7.496 1550 ---- ---- ---- ---- 7.178 -.074 7.252 1575 ---- ---- ---- ---- 6.936 -.073 7.009 1600 ---- ---- ---- ---- 6.696 -.073 6.769 1625 ---- ---- 6.342A 6.342A 6.458 -.072 6.530 1650 ---- 6.446B 6.107A 6.107A 6.222 -.071 6.293 1675 ---- 6.211B 5.874A 5.874A 5.988 -.070 6.058 1700 ---- 5.977B 5.644A 5.644A 5.757 -.069 5.826 1725 ---- 5.747B 5.417A 5.417A 5.528 -.068 5.596 1750 ---- 5.519B 5.192A 5.192A 5.303 -.066 5.369 1775 ---- 5.293B 4.971A 4.971A 5.080 -.065 5.145 1800 ---- 5.072B 4.753A 4.753A 4.861 -.064 4.925 1825 ---- 4.853B 4.539A 4.539A 4.646 -.062 4.708 1850 ---- 4.638B 4.327A 4.327A 4.434 -.061 4.495 1875 ---- 4.427B 4.121A 4.121A 4.226 -.060 4.286 1900 ---- 4.220B 3.921A 3.921A 4.023 -.058 4.081 1925 ---- 4.017B 3.724A 3.724A 3.824 -.057 3.881 1950 ---- 3.820B 3.532A 3.532A 3.630 -.056 3.686 1975 ---- 3.628B 3.346A 3.346A 3.442 -.054 3.496 2000 ---- 3.440B 3.164A 3.164A 3.259 -.053 3.312 2025 ---- 3.258B 2.991A 2.991A 3.081 -.052 3.133 2050 ---- 3.084B 2.822A 2.822A 2.910 -.051 2.961 2075 ---- 2.914B 2.661A 2.661A 2.745 -.050 2.795 2100 ---- 2.751B 2.508A 2.508A 2.587 -.048 2.635 2125 ---- 2.596B 2.360A 2.360A 2.436 -.047 2.483 2150 ---- 2.446B 2.222A 2.222A 2.292 -.045 2.337 2175 2.194 2.304B 2.089A 2.089A 2.155 -.043 2 2.198 2200 ---- 2.169B 1.963A 1.963A 2.025 -.042 2.067 2225 ---- 2.041B 1.845A 1.845A 1.902 -.040 1.942 2250 ---- 1.918B 1.733A 1.733A 1.787 -.037 1.824 2275 ---- 1.803B 1.627A 1.627A 1.678 -.035 1.713 2300 ---- 1.694B 1.527A 1.527A 1.576 -.033 1.609 1 1 2325 ---- 1.591B 1.434A 1.434A 1.480 -.030 1.510 2350 ---- 1.495B 1.346A 1.346A 1.389 -.029 1.418 2375 ---- 1.404B 1.264A 1.264A 1.305 -.027 1.332 2400 ---- 1.319B 1.187A 1.187A 1.226 -.025 1.251 2425 ---- 1.238B 1.116A 1.116A 1.151 -.024 1.175 2450 ---- 1.164B 1.049A 1.164B 1.082 -.022 1.104 2475 ---- 1.093B .986A 1.093B 1.017 -.020 1.037 2500 ---- 1.028B .928A 1.028B .956 -.020 .976 2525 ---- .967B .874A .967B .899 -.019 .918 2550 ---- .910B .824A .910B .847 -.017 .864 2575 ---- .856B .774A .856B .797 -.017 .814 2600 ---- .807B .731A .807B .752 -.016 .768 2625 ---- .765B .690A .765B .709 -.016 .725 2650 ---- .722B .653A .722B .670 -.015 .685 2675 ---- .682B .618A .682B .633 -.015 .648 2700 ---- .645B .585A .645B .599 -.014 .613 2725 ---- .610B .555A .610B .568 -.013 .581 2750 ---- .578B .527A .578B .538 -.013 .551 2775 ---- .548B .501A .548B .511 -.012 .523 2800 ---- .519B .476A .519B .485 -.012 .497 2825 ---- .493B .453A .493B .461 -.012 .473 2850 ---- .468B .432A .468B .439 -.011 .450 2875 ---- .445B .412A .445B .418 -.011 .429 2900 ---- .424B .393A .424B .398 -.010 .408 2925 ---- .403B .375A .403B .379 -.011 .390 2950 ---- .384B .359A .384B .362 -.010 .372 2975 ---- .367B .343A .367B .345 -.010 .355 3000 ---- .350B .328A .350B .330 -.009 .339 3025 ---- .334B .314A .334B .315 -.009 .324 3050 ---- .319B .301A .319B .301 -.009 .310 3075 ---- .305B .288A .305B .288 -.008 .296 3100 ---- .291B .277A .291B .276 -.008 .284 3125 ---- .279B .266A .279B .264 -.008 .272 3150 ---- .267B .255A .267B .253 -.008 .261 3175 ---- .255B .245A .255B .243 -.007 .250 3200 ---- .245B .235A .245B .233 -.007 .240 3225 ---- .234B .226A .234B .224 -.006 .230 3250 ---- .225B .218A .225B .215 -.006 .221 3275 ---- .216B .210A .216B .207 -.006 .213 3300 ---- .207B .202A .207B .199 -.006 .205 3325 ---- .199B .195A .199B .191 -.006 .197 3350 ---- .191B .188A .191B .184 -.006 .190 3375 ---- .184B .181A .184B .178 -.005 .183 3400 ---- ---- .175A .175A .171 -.006 .177 3425 ---- ---- .169A .169A .165 -.006 .171 3450 ---- ---- .163A .163A .160 -.005 .165 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 12.659 -.076 12.735 10000 ---- ---- ---- ---- .008 UNCH .008 36 1025 ---- ---- ---- ---- 12.409 -.076 12.485 1050 ---- ---- ---- ---- 12.159 -.076 12.235 1075 ---- ---- ---- ---- 11.909 -.076 11.985 1100 ---- ---- ---- ---- 11.659 -.076 11.735 1125 ---- ---- ---- ---- 11.409 -.076 11.485 1150 ---- ---- ---- ---- 11.159 -.076 11.235 1175 ---- ---- ---- ---- 10.909 -.076 10.985 1200 ---- ---- ---- ---- 10.659 -.076 10.735 1225 ---- ---- ---- ---- 10.409 -.076 10.485 1250 ---- ---- ---- ---- 10.159 -.076 10.235 1275 ---- ---- ---- ---- 9.909 -.076 9.985 1300 ---- ---- ---- ---- 9.659 -.076 9.735 1325 ---- ---- ---- ---- 9.409 -.076 9.485 1350 ---- ---- ---- ---- 9.159 -.076 9.235 1375 ---- ---- ---- ---- 8.909 -.076 8.985 1400 ---- ---- ---- ---- 8.660 -.075 8.735 1425 ---- ---- ---- ---- 8.412 -.075 8.487 1450 ---- ---- ---- ---- 8.166 -.074 8.240 1475 ---- ---- ---- ---- 7.921 -.074 7.995 1500 ---- ---- ---- ---- 7.677 -.074 7.751 1525 ---- ---- ---- ---- 7.435 -.073 7.508 1550 ---- ---- ---- ---- 7.195 -.072 7.267 1575 ---- ---- ---- ---- 6.956 -.072 7.028 1600 ---- 6.926B 6.605A 6.605A 6.720 -.071 6.791 1625 ---- 6.705B 6.372A 6.372A 6.486 -.070 6.556 1650 ---- 6.472B 6.142A 6.142A 6.254 -.070 15 6.324 1 1675 ---- 6.241B 5.914A 5.914A 6.024 -.070 6.094 1700 ---- 6.012B 5.689A 5.689A 5.798 -.068 5.866 1 1725 ---- 5.787B 5.467A 5.467A 5.574 -.068 5.642 2 1750 ---- 5.564B 5.248A 5.248A 5.353 -.067 5.420 1 1775 ---- 5.344B 5.033A 5.033A 5.136 -.066 5.202 1800 ---- 5.129B 4.821A 4.821A 4.923 -.065 4.988 1825 ---- 4.916B 4.613A 4.613A 4.713 -.064 4.777 1850 ---- 4.707B 4.410A 4.410A 4.508 -.063 4.571 1875 ---- 4.502B 4.210A 4.210A 4.306 -.062 4.368 1900 ---- 4.303B 4.015A 4.015A 4.110 -.061 4.171 1925 ---- 4.108B 3.826A 3.826A 3.919 -.059 3.978 1950 ---- 3.916B 3.641A 3.641A 3.732 -.058 3.790 1975 ---- 3.731B 3.462A 3.462A 3.551 -.057 3.608 1 2000 ---- 3.550B 3.289A 3.289A 3.376 -.055 3.431 1 2025 ---- 3.376B 3.121A 3.121A 3.207 -.053 3.260 2050 ---- 3.207B 2.960A 2.960A 3.043 -.052 3.095 2075 ---- 3.045B 2.805A 2.805A 2.886 -.049 2.935 2100 ---- 2.888B 2.657A 2.657A 2.734 -.048 2.782 2125 ---- 2.738B 2.515A 2.515A 2.589 -.046 2.635 2150 ---- 2.594B 2.380A 2.380A 2.451 -.043 2.494 2175 ---- 2.456B 2.251A 2.251A 2.318 -.042 2.360 2200 ---- 2.324B 2.128A 2.128A 2.192 -.039 2.231 1 2225 ---- 2.199B 2.012A 2.012A 2.072 -.037 2.109 2250 ---- 2.079B 1.902A 1.902A 1.958 -.035 1.993 2275 ---- 1.967B 1.797A 1.797A 1.850 -.033 1.883 2300 ---- 1.859B 1.698A 1.698A 1.748 -.030 1.778 12 2325 ---- 1.757B 1.605A 1.605A 1.651 -.028 1.679 2350 ---- 1.661B 1.517A 1.517A 1.560 -.026 1.586 2375 ---- 1.570B 1.434A 1.570B 1.474 -.024 1.498 2400 1.330 1.484B 1.330 1.382B 1.393 -.021 8 1.414 135 2425 ---- 1.410B 1.274A 1.274A 1.317 -.019 1.336 4 2450 ---- 1.334B 1.205A 1.205A 1.245 -.018 1.263 110 2475 ---- 1.260B 1.140A 1.140A 1.178 -.016 1.194 62 2500 ---- 1.194B 1.079A 1.079A 1.115 -.014 1.129 121 2525 ---- 1.131B 1.022A 1.022A 1.056 -.012 1.068 6 2550 ---- 1.073B .968A .968A 1.001 -.010 1.011 75 2575 ---- 1.017B .919A .919A .949 -.009 .958 2600 ---- .967B .872A .872A .900 -.008 .908 2625 ---- .918B .828A .828A .854 -.008 .862 2650 ---- .873B .788A .788A .812 -.006 .818 2675 ---- .829B .750A .750A .772 -.005 .777 2700 ---- .790B .714A .714A .734 -.005 3 .739 4 329 2725 ---- .751B .680A .680A .699 -.004 .703 2750 ---- .716B .649A .649A .666 -.004 .670 2775 ---- .682B .619A .619A .635 -.004 .639 2800 ---- .651B .592A .592A .606 -.003 2 .609 6 64 2825 ---- .622B .566A .566A .579 -.003 .582 2850 .557 .594B .541A .541A .553 -.003 1 .556 16 2875 ---- .567B .518A .518A .529 -.003 .532 2900 ---- .541B .496A .496A .507 -.002 .509 4 2925 ---- .518B .476A .476A .485 -.003 .488 1 2950 ---- .496B .457A .457A .465 -.003 .468 70 2975 ---- .475B .439A .439A .446 -.004 .450 12 3000 ---- .455B .421A .421A .428 -.004 .432 27 154 3025 ---- .437B .405A .405A .411 -.004 .415 3050 ---- .420B .390A .390A .394 -.006 .400 2 3075 ---- .403B .375A .375A .379 -.006 .385 2 3100 ---- .388B .361A .361A .364 -.007 .371 106 3125 ---- .372B .348A .348A .351 -.006 .357 3150 ---- .357B .336A .336A .337 -.007 .344 8 3175 ---- .343B .324A .324A .325 -.007 .332 1 3200 ---- .332B .313A .313A .313 -.007 .320 50 3225 ---- .318B .302A .302A .302 -.007 .309 3250 ---- .306B .291A .291A .291 -.007 .298 12 3275 ---- .295B .281A .295B .281 -.006 .287 3300 ---- .285B .272A .285B .271 -.006 .277 3325 ---- .274B .263A .274B .261 -.006 .267 3350 ---- .265B .254A .265B .253 -.005 .258 3375 ---- .256B .246A .256B .244 -.005 .249 3400 ---- .247B .238A .247B .236 -.004 .240 3425 ---- .238B .230A .238B .228 -.004 .232 3450 ---- .230B .223A .230B .221 -.003 .224 9 3475 ---- .223B ---- .223B .214 -.002 .216 1 3500 ---- .215B ---- .215B .207 -.002 .209 25 128 4000 ---- .116B ---- .116B .116 +.002 .114 120 4500 ---- ---- ---- ---- .071 +.002 .069 1 1 5000 ---- ---- ---- ---- .047 +.001 .046 26 6000 ---- ---- ---- ---- .025 UNCH .025 1 7000 ---- ---- ---- ---- .017 +.001 .016 50 8000 ---- ---- ---- ---- .012 UNCH .012 825 ---- ---- ---- ---- 14.409 -.076 14.485 850 ---- ---- ---- ---- 14.159 -.076 14.235 875 ---- ---- ---- ---- 13.909 -.076 13.985 900 ---- ---- ---- ---- 13.659 -.076 13.735 9000 ---- ---- ---- ---- .010 +.001 .009 925 ---- ---- ---- ---- 13.409 -.076 13.485 950 ---- ---- ---- ---- 13.159 -.076 13.235 975 ---- ---- ---- ---- 12.909 -.076 12.985 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 13.002 -.069 13.071 10000 ---- ---- ---- ---- .021 UNCH .021 13 1025 ---- ---- ---- ---- 12.752 -.069 12.821 1050 ---- ---- ---- ---- 12.502 -.069 12.571 1075 ---- ---- ---- ---- 12.252 -.069 12.321 1100 ---- ---- ---- ---- 12.002 -.069 12.071 1125 ---- ---- ---- ---- 11.752 -.069 11.821 1150 ---- ---- ---- ---- 11.502 -.069 11.571 1175 ---- ---- ---- ---- 11.252 -.069 11.321 1200 ---- ---- ---- ---- 11.002 -.069 11.071 1225 ---- ---- ---- ---- 10.752 -.069 10.821 1250 ---- ---- ---- ---- 10.502 -.069 10.571 1275 ---- ---- ---- ---- 10.252 -.069 10.321 1300 ---- ---- ---- ---- 10.002 -.069 10.071 1325 ---- ---- ---- ---- 9.752 -.069 9.821 1350 ---- ---- ---- ---- 9.503 -.069 9.572 1375 ---- ---- ---- ---- 9.256 -.068 9.324 1400 ---- ---- ---- ---- 9.011 -.067 9.078 1425 ---- ---- ---- ---- 8.768 -.065 8.833 1450 ---- ---- ---- ---- 8.526 -.065 8.591 1475 ---- ---- ---- ---- 8.286 -.064 8.350 1500 ---- ---- ---- ---- 8.048 -.063 8.111 1525 ---- 7.888B 7.689A 7.689A 7.813 -.062 7.875 1550 ---- 7.781B 7.456A 7.456A 7.579 -.062 7.641 1575 ---- 7.548B 7.227A 7.227A 7.349 -.060 7.409 1600 ---- 7.319B 7.001A 7.001A 7.121 -.059 7.180 1625 ---- 7.091B 6.777A 6.777A 6.895 -.059 6.954 1650 ---- 6.867B 6.556A 6.556A 6.673 -.058 6.731 1675 ---- 6.645B 6.338A 6.338A 6.454 -.057 6.511 1700 ---- 6.427B 6.123A 6.123A 6.238 -.056 6.294 1725 ---- 6.211B 5.912A 5.912A 6.026 -.054 6.080 1750 ---- 5.999B 5.705A 5.705A 5.817 -.053 5.870 1775 ---- 5.791B 5.501A 5.501A 5.612 -.051 5.663 1800 ---- 5.586B 5.301A 5.301A 5.410 -.051 5.461 1825 ---- 5.384B 5.105A 5.105A 5.212 -.049 5.261 1850 ---- 5.188B 4.913A 4.913A 5.018 -.048 5.066 1875 ---- 4.995B 4.726A 4.726A 4.829 -.046 4.875 2 1900 ---- 4.806B 4.543A 4.543A 4.643 -.045 4.688 1 1925 ---- 4.622B 4.364A 4.364A 4.463 -.043 4.506 2 1950 ---- 4.442B 4.191A 4.191A 4.287 -.042 4.329 4 1975 ---- 4.266B 4.022A 4.022A 4.115 -.041 4.156 2000 ---- 4.096B 3.859A 3.859A 3.949 -.040 3.989 7 2025 ---- 3.932B 3.701A 3.701A 3.788 -.039 3.827 2050 ---- 3.772B 3.548A 3.548A 3.633 -.037 3.670 2075 ---- 3.618B 3.401A 3.401A 3.482 -.037 3.519 2100 ---- 3.468B 3.259A 3.259A 3.337 -.036 3.373 2125 ---- 3.324B 3.123A 3.123A 3.197 -.035 3.232 2150 ---- 3.186B 2.992A 2.992A 3.063 -.033 3.096 2175 ---- 3.052B 2.867A 2.867A 2.934 -.032 2.966 2200 ---- 2.925B 2.746A 2.746A 2.810 -.031 2.841 3 2225 ---- 2.802B 2.631A 2.631A 2.691 -.031 2.722 2250 ---- 2.684B 2.521A 2.521A 2.578 -.029 2.607 2275 ---- 2.572B 2.415A 2.415A 2.469 -.029 2.498 1 2300 ---- 2.464B 2.314A 2.464B 2.365 -.028 2.393 2 2325 ---- 2.361B 2.218A 2.361B 2.266 -.027 2.293 2350 ---- 2.262B 2.126A 2.262B 2.172 -.025 2.197 1 2375 ---- 2.168B 2.039A 2.168B 2.081 -.026 2.107 2400 ---- 2.078B 1.956A 2.078B 1.996 -.024 2.020 1 2425 ---- 1.992B 1.876A 1.992B 1.914 -.023 1.937 7 2450 ---- 1.910B 1.800A 1.910B 1.836 -.023 1.859 2475 ---- 1.832B 1.728A 1.832B 1.762 -.022 1.784 50 2500 ---- 1.758B 1.659A 1.758B 1.691 -.022 1.713 1 49 2525 ---- 1.687B 1.594A 1.687B 1.624 -.021 1.645 8 2550 ---- 1.619B 1.532A 1.619B 1.560 -.020 1.580 126 2575 ---- 1.555B 1.473A 1.555B 1.499 -.020 1.519 2600 ---- 1.494B 1.417A 1.494B 1.440 -.021 1.461 205 2625 ---- 1.435B 1.363A 1.435B 1.385 -.020 1.405 2650 ---- 1.380B 1.312A 1.380B 1.332 -.020 1.352 150 2675 ---- 1.327B 1.264A 1.327B 1.282 -.020 1.302 2700 ---- 1.276B 1.218A 1.276B 1.235 -.019 1.254 165 2725 ---- 1.228B 1.174A 1.228B 1.189 -.019 1.208 2750 ---- 1.183B 1.132A 1.183B 1.146 -.019 1.165 1 2775 1.054 1.139B 1.054 1.139B 1.105 -.019 1 1.124 2800 1.052 1.098B 1.050A 1.050A 1.066 -.018 1 1.084 206 2825 ---- 1.067B 1.014A 1.067B 1.029 -.018 1.047 2850 .973 1.029B .973 .976B .993 -.018 1 1.011 2875 ---- .993B .947A .993B .959 -.018 .977 2900 ---- .959B .916A .959B .927 -.017 .944 3 2925 ---- .927B .886A .927B .896 -.017 .913 2950 .882 .895B .858A .858A .867 -.016 1 .883 1 2975 ---- .866B .831A .866B .839 -.016 .855 3000 ---- .837B .805A .837B .812 -.016 .828 1916 3025 ---- .810B .780A .810B .786 -.015 .801 3050 ---- .784B .756A .784B .762 -.014 .776 1 3075 ---- .760B .734A .760B .738 -.014 .752 3100 ---- .736B .712A .736B .716 -.013 .729 14 3125 ---- .713B .691A .713B .694 -.013 .707 3150 ---- .692B .671A .692B .674 -.012 .686 1 3175 ---- .671B .652A .671B .654 -.012 .666 3200 ---- .651B .634A .651B .635 -.012 .647 330 3225 ---- .631B .616A .631B .616 -.012 .628 3250 ---- .613B .599A .613B .599 -.011 .610 3275 ---- .595B .583A .595B .582 -.011 .593 3300 ---- .578B .567A .578B .565 -.012 .577 30 3325 ---- .562B .552A .562B .550 -.011 .561 3350 ---- ---- .538A .538A .535 -.011 .546 3375 ---- ---- .523A .523A .521 -.010 .531 3400 ---- ---- .510A .510A .507 -.010 .517 3425 ---- ---- .497A .497A .494 -.009 .503 3450 ---- ---- .484A .484A .481 -.009 .490 3475 ---- ---- .472A .472A .469 -.009 .478 3500 ---- ---- .460A .460A .457 -.008 .465 1 1262 3525 ---- ---- .448A .448A .446 -.008 .454 3550 ---- ---- .437A .437A .435 -.007 .442 3575 ---- ---- .427A .427A .425 -.006 .431 3600 ---- ---- .416A .416A .415 -.005 .420 61 3625 ---- ---- .406A .406A .405 -.005 .410 3650 ---- ---- .396A .396A .396 -.004 .400 2 3675 ---- ---- .387A .387A .387 -.003 .390 3700 ---- ---- .378A .378A .379 -.002 .381 3725 ---- ---- .369A .369A .371 -.001 .372 3750 ---- ---- .361A .361A .363 UNCH .363 4 3775 ---- ---- .352A .352A .355 +.001 .354 3800 ---- ---- .344A .344A .347 +.001 .346 3825 ---- ---- .336A .336A .340 +.002 .338 3850 ---- ---- .329A .329A .333 +.003 .330 3875 ---- ---- .322A .322A .326 +.003 .323 3900 ---- ---- .314A .314A .319 +.004 .315 3925 ---- ---- ---- ---- .313 +.005 .308 3950 ---- ---- ---- ---- .306 +.005 .301 3975 ---- ---- ---- ---- .300 +.006 .294 4000 .290 .290 .290 .290 .294 +.006 1 .288 44 962 4025 ---- ---- ---- ---- .288 +.006 .282 4050 ---- ---- ---- ---- .282 +.007 .275 4075 ---- ---- ---- ---- .276 +.007 .269 4500 ---- ---- ---- ---- .195 +.005 .190 43 45 5000 ---- ---- ---- ---- .135 +.004 .131 915 6000 ---- ---- ---- ---- .072 -.002 .074 350 7000 ---- ---- ---- ---- .045 -.003 .048 4 725 ---- ---- ---- ---- 15.752 -.069 15.821 750 ---- ---- ---- ---- 15.502 -.069 15.571 7500 ---- ---- ---- ---- .037 -.003 .040 775 ---- ---- ---- ---- 15.252 -.069 15.321 800 ---- ---- ---- ---- 15.002 -.069 15.071 8000 ---- ---- ---- ---- .032 -.002 .034 825 ---- ---- ---- ---- 14.752 -.069 14.821 850 ---- ---- ---- ---- 14.502 -.069 14.571 875 ---- ---- ---- ---- 14.252 -.069 14.321 900 ---- ---- ---- ---- 14.002 -.069 14.071 9000 ---- ---- ---- ---- .025 -.001 .026 925 ---- ---- ---- ---- 13.752 -.069 13.821 950 ---- ---- ---- ---- 13.502 -.069 13.571 975 ---- ---- ---- ---- 13.252 -.069 13.321 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 13.552 -.056 13.608 1025 ---- ---- ---- ---- 13.302 -.056 13.358 1050 ---- ---- ---- ---- 13.052 -.056 13.108 1075 ---- ---- ---- ---- 12.802 -.056 12.858 1100 ---- ---- ---- ---- 12.552 -.056 12.608 1125 ---- ---- ---- ---- 12.303 -.056 12.359 1150 ---- ---- ---- ---- 12.056 -.056 12.112 1175 ---- ---- ---- ---- 11.810 -.056 11.866 1200 ---- ---- ---- ---- 11.566 -.056 11.622 1225 ---- ---- ---- ---- 11.324 -.055 11.379 1250 ---- ---- ---- ---- 11.083 -.055 11.138 1275 ---- ---- ---- ---- 10.843 -.055 10.898 1300 ---- ---- ---- ---- 10.604 -.055 10.659 1325 ---- ---- ---- ---- 10.368 -.054 10.422 1350 ---- ---- ---- ---- 10.132 -.055 10.187 1375 ---- ---- ---- ---- 9.898 -.055 9.953 1400 ---- ---- ---- ---- 9.666 -.054 9.720 1425 ---- ---- ---- ---- 9.436 -.054 9.490 1450 ---- ---- ---- ---- 9.207 -.054 9.261 1475 ---- ---- ---- ---- 8.980 -.054 9.034 1500 ---- ---- ---- ---- 8.756 -.053 8.809 1525 ---- ---- ---- ---- 8.533 -.053 8.586 1550 ---- ---- ---- ---- 8.313 -.052 8.365 1575 ---- ---- ---- ---- 8.095 -.052 8.147 1600 ---- ---- ---- ---- 7.880 -.052 7.932 1625 ---- ---- ---- ---- 7.668 -.051 7.719 1650 ---- ---- ---- ---- 7.459 -.051 7.510 1675 ---- ---- ---- ---- 7.253 -.050 7.303 1700 ---- ---- ---- ---- 7.050 -.050 7.100 1725 ---- ---- ---- ---- 6.851 -.049 6.900 1750 ---- ---- ---- ---- 6.654 -.050 6.704 1775 ---- ---- ---- ---- 6.462 -.049 6.511 1800 ---- ---- ---- ---- 6.273 -.048 6.321 1825 ---- ---- ---- ---- 6.087 -.048 6.135 1850 ---- ---- ---- ---- 5.905 -.048 5.953 1875 ---- ---- ---- ---- 5.727 -.047 5.774 1900 ---- ---- ---- ---- 5.553 -.046 5.599 1925 ---- ---- ---- ---- 5.383 -.045 5.428 1950 ---- ---- ---- ---- 5.216 -.045 5.261 1975 ---- ---- ---- ---- 5.054 -.044 5.098 2000 ---- ---- ---- ---- 4.896 -.044 4.940 2025 ---- ---- ---- ---- 4.743 -.043 4.786 2050 ---- ---- ---- ---- 4.594 -.042 4.636 2075 ---- ---- ---- ---- 4.449 -.042 4.491 2100 ---- ---- ---- ---- 4.310 -.041 4.351 2125 ---- ---- ---- ---- 4.174 -.041 4.215 2150 ---- ---- ---- ---- 4.043 -.040 4.083 2175 ---- ---- ---- ---- 3.917 -.039 3.956 2200 ---- ---- ---- ---- 3.795 -.039 3.834 2225 ---- ---- ---- ---- 3.678 -.038 3.716 2250 ---- ---- ---- ---- 3.565 -.037 3.602 2275 ---- ---- ---- ---- 3.457 -.036 3.493 2300 ---- ---- ---- ---- 3.352 -.036 3.388 2325 ---- ---- ---- ---- 3.252 -.035 3.287 2350 ---- ---- ---- ---- 3.156 -.035 3.191 2375 ---- ---- ---- ---- 3.064 -.034 3.098 2400 ---- ---- ---- ---- 2.975 -.034 3.009 2425 ---- ---- ---- ---- 2.890 -.033 2.923 2450 ---- ---- ---- ---- 2.809 -.032 2.841 2475 ---- ---- ---- ---- 2.731 -.032 2.763 2500 ---- ---- ---- ---- 2.656 -.031 2.687 2525 ---- ---- ---- ---- 2.585 -.030 2.615 2550 ---- ---- ---- ---- 2.516 -.030 2.546 2575 ---- ---- ---- ---- 2.450 -.030 2.480 2600 ---- ---- ---- ---- 2.387 -.029 2.416 2625 ---- ---- ---- ---- 2.327 -.028 2.355 2650 ---- ---- ---- ---- 2.269 -.027 2.296 2675 ---- ---- ---- ---- 2.213 -.027 2.240 2700 ---- ---- ---- ---- 2.159 -.027 2.186 2725 ---- ---- ---- ---- 2.108 -.027 2.135 2750 ---- ---- ---- ---- 2.059 -.026 2.085 2775 ---- ---- ---- ---- 2.012 -.026 2.038 2800 ---- ---- ---- ---- 1.967 -.025 1.992 2825 ---- ---- ---- ---- 1.923 -.025 1.948 2850 ---- ---- ---- ---- 1.882 -.024 1.906 2875 ---- ---- ---- ---- 1.842 -.023 1.865 2900 ---- ---- ---- ---- 1.803 -.024 1.827 2925 ---- ---- ---- ---- 1.766 -.023 1.789 2950 ---- ---- ---- ---- 1.730 -.023 1.753 2975 ---- ---- ---- ---- 1.696 -.022 1.718 3000 ---- ---- ---- ---- 1.663 -.022 1.685 3025 ---- ---- ---- ---- 1.631 -.021 1.652 3050 ---- ---- ---- ---- 1.600 -.021 1.621 3075 ---- ---- ---- ---- 1.570 -.021 1.591 3100 ---- ---- ---- ---- 1.541 -.021 1.562 3125 ---- ---- ---- ---- 1.513 -.020 1.533 3150 ---- ---- ---- ---- 1.486 -.020 1.506 3175 ---- ---- ---- ---- 1.459 -.020 1.479 3200 ---- ---- ---- ---- 1.434 -.019 1.453 3225 ---- ---- ---- ---- 1.409 -.019 1.428 3250 ---- ---- ---- ---- 1.385 -.019 1.404 3275 ---- ---- ---- ---- 1.361 -.019 1.380 3300 ---- ---- ---- ---- 1.338 -.019 1.357 3325 ---- ---- ---- ---- 1.316 -.018 1.334 3350 ---- ---- ---- ---- 1.295 -.017 1.312 3375 ---- ---- ---- ---- 1.274 -.017 1.291 3400 ---- ---- ---- ---- 1.253 -.018 1.271 3425 ---- ---- ---- ---- 1.233 -.018 1.251 3450 ---- ---- ---- ---- 1.214 -.017 1.231 3475 ---- ---- ---- ---- 1.195 -.017 1.212 3500 ---- ---- ---- ---- 1.177 -.016 1.193 3525 ---- ---- ---- ---- 1.159 -.016 1.175 3550 ---- ---- ---- ---- 1.142 -.016 1.158 3575 ---- ---- ---- ---- 1.125 -.016 1.141 3600 ---- ---- ---- ---- 1.109 -.015 1.124 3625 ---- ---- ---- ---- 1.093 -.015 1.108 3650 ---- ---- ---- ---- 1.077 -.015 1.092 3675 ---- ---- ---- ---- 1.062 -.015 1.077 3700 ---- ---- ---- ---- 1.047 -.015 1.062 3725 ---- ---- ---- ---- 1.033 -.015 1.048 3750 ---- ---- ---- ---- 1.019 -.015 1.034 3775 ---- ---- ---- ---- 1.006 -.014 1.020 3800 ---- ---- ---- ---- .992 -.015 1.007 3825 ---- ---- ---- ---- .980 -.014 .994 3850 ---- ---- ---- ---- .967 -.014 .981 3875 ---- ---- ---- ---- .955 -.014 .969 3900 ---- ---- ---- ---- .943 -.014 .957 3925 ---- ---- ---- ---- .932 -.013 .945 3950 ---- ---- ---- ---- .920 -.014 .934 3975 ---- ---- ---- ---- .910 -.013 .923 4000 ---- ---- ---- ---- .899 -.013 .912 4025 ---- ---- ---- ---- .889 -.013 .902 4050 ---- ---- ---- ---- .879 -.013 .892 4075 ---- ---- ---- ---- .869 -.013 .882 4100 ---- ---- ---- ---- .860 -.012 .872 725 ---- ---- ---- ---- 16.302 -.056 16.358 750 ---- ---- ---- ---- 16.052 -.056 16.108 775 ---- ---- ---- ---- 15.802 -.056 15.858 800 ---- ---- ---- ---- 15.552 -.056 15.608 825 ---- ---- ---- ---- 15.302 -.056 15.358 850 ---- ---- ---- ---- 15.052 -.056 15.108 875 ---- ---- ---- ---- 14.802 -.056 14.858 900 ---- ---- ---- ---- 14.552 -.056 14.608 925 ---- ---- ---- ---- 14.302 -.056 14.358 950 ---- ---- ---- ---- 14.052 -.056 14.108 975 ---- ---- ---- ---- 13.802 -.056 13.858 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 13.984 -.056 14.040 1025 ---- ---- ---- ---- 13.736 -.056 13.792 1050 ---- ---- ---- ---- 13.490 -.056 13.546 1075 ---- ---- ---- ---- 13.246 -.056 13.302 1100 ---- ---- ---- ---- 13.003 -.056 13.059 1125 ---- ---- ---- ---- 12.762 -.056 12.818 1150 ---- ---- ---- ---- 12.522 -.056 12.578 1175 ---- ---- ---- ---- 12.283 -.056 12.339 1200 ---- ---- ---- ---- 12.046 -.056 12.102 1225 ---- ---- ---- ---- 11.810 -.056 11.866 1250 ---- ---- ---- ---- 11.576 -.055 11.631 1275 ---- ---- ---- ---- 11.342 -.056 11.398 1300 ---- ---- ---- ---- 11.110 -.056 11.166 1325 ---- ---- ---- ---- 10.880 -.055 10.935 1350 ---- ---- ---- ---- 10.651 -.054 10.705 1375 ---- ---- ---- ---- 10.423 -.054 10.477 1400 ---- ---- ---- ---- 10.196 -.055 10.251 1425 ---- ---- ---- ---- 9.972 -.054 10.026 1450 ---- ---- ---- ---- 9.748 -.054 9.802 1475 ---- ---- ---- ---- 9.527 -.054 9.581 1500 ---- ---- ---- ---- 9.308 -.053 9.361 1525 ---- ---- ---- ---- 9.090 -.054 9.144 1550 ---- ---- ---- ---- 8.875 -.053 8.928 1575 ---- ---- ---- ---- 8.663 -.052 8.715 1600 ---- ---- ---- ---- 8.453 -.052 8.505 1625 ---- ---- ---- ---- 8.245 -.052 8.297 1650 ---- ---- ---- ---- 8.041 -.051 8.092 1675 ---- ---- ---- ---- 7.840 -.051 7.891 1700 ---- ---- ---- ---- 7.641 -.051 7.692 1725 ---- ---- ---- ---- 7.446 -.051 7.497 1750 ---- ---- ---- ---- 7.255 -.050 7.305 1775 ---- ---- ---- ---- 7.067 -.049 7.116 1800 ---- ---- ---- ---- 6.882 -.049 6.931 1825 ---- ---- ---- ---- 6.700 -.049 6.749 1850 ---- ---- ---- ---- 6.523 -.048 6.571 1875 ---- ---- ---- ---- 6.348 -.048 6.396 1900 ---- ---- ---- ---- 6.177 -.047 6.224 1925 ---- ---- ---- ---- 6.010 -.047 6.057 1950 ---- ---- ---- ---- 5.847 -.046 5.893 1975 ---- ---- ---- ---- 5.687 -.046 5.733 2000 ---- ---- ---- ---- 5.532 -.044 5.576 2025 ---- ---- ---- ---- 5.380 -.044 5.424 2050 ---- ---- ---- ---- 5.233 -.043 5.276 2075 ---- ---- ---- ---- 5.090 -.043 5.133 2100 ---- ---- ---- ---- 4.951 -.043 4.994 2125 ---- ---- ---- ---- 4.817 -.042 4.859 2150 ---- ---- ---- ---- 4.687 -.041 4.728 2175 ---- ---- ---- ---- 4.561 -.040 4.601 2200 ---- ---- ---- ---- 4.439 -.040 4.479 2225 ---- ---- ---- ---- 4.322 -.039 4.361 2250 ---- ---- ---- ---- 4.209 -.039 4.248 2275 ---- ---- ---- ---- 4.100 -.038 4.138 2300 ---- ---- ---- ---- 3.995 -.038 4.033 2325 ---- ---- ---- ---- 3.894 -.037 3.931 2350 ---- ---- ---- ---- 3.797 -.037 3.834 2375 ---- ---- ---- ---- 3.704 -.036 3.740 2400 ---- ---- ---- ---- 3.614 -.035 3.649 2425 ---- ---- ---- ---- 3.528 -.035 3.563 2450 ---- ---- ---- ---- 3.445 -.035 3.480 2475 ---- ---- ---- ---- 3.366 -.034 3.400 2500 ---- ---- ---- ---- 3.290 -.033 3.323 2525 ---- ---- ---- ---- 3.216 -.033 3.249 2550 ---- ---- ---- ---- 3.146 -.032 3.178 2575 ---- ---- ---- ---- 3.079 -.031 3.110 2600 ---- ---- ---- ---- 3.014 -.031 3.045 2625 ---- ---- ---- ---- 2.951 -.031 2.982 2650 ---- ---- ---- ---- 2.891 -.031 2.922 2675 ---- ---- ---- ---- 2.834 -.030 2.864 2700 ---- ---- ---- ---- 2.779 -.029 2.808 2725 ---- ---- ---- ---- 2.725 -.029 2.754 2750 ---- ---- ---- ---- 2.674 -.029 2.703 2775 ---- ---- ---- ---- 2.625 -.028 2.653 2800 ---- ---- ---- ---- 2.578 -.028 2.606 2825 ---- ---- ---- ---- 2.532 -.028 2.560 2850 ---- ---- ---- ---- 2.489 -.027 2.516 2875 ---- ---- ---- ---- 2.447 -.026 2.473 2900 ---- ---- ---- ---- 2.406 -.026 2.432 2925 ---- ---- ---- ---- 2.367 -.026 2.393 2950 ---- ---- ---- ---- 2.329 -.026 2.355 2975 ---- ---- ---- ---- 2.293 -.025 2.318 3000 ---- ---- ---- ---- 2.258 -.025 2.283 3025 ---- ---- ---- ---- 2.224 -.025 2.249 3050 ---- ---- ---- ---- 2.191 -.024 2.215 3075 ---- ---- ---- ---- 2.159 -.024 2.183 3100 ---- ---- ---- ---- 2.128 -.024 2.152 3125 ---- ---- ---- ---- 2.098 -.024 2.122 3150 ---- ---- ---- ---- 2.069 -.023 2.092 3175 ---- ---- ---- ---- 2.041 -.023 2.064 3200 ---- ---- ---- ---- 2.013 -.023 2.036 3225 ---- ---- ---- ---- 1.986 -.023 2.009 3250 ---- ---- ---- ---- 1.960 -.022 1.982 3275 ---- ---- ---- ---- 1.935 -.022 1.957 3300 ---- ---- ---- ---- 1.910 -.021 1.931 3325 ---- ---- ---- ---- 1.885 -.022 1.907 3350 ---- ---- ---- ---- 1.862 -.021 1.883 3375 ---- ---- ---- ---- 1.839 -.021 1.860 3400 ---- ---- ---- ---- 1.816 -.021 1.837 3425 ---- ---- ---- ---- 1.794 -.021 1.815 3450 ---- ---- ---- ---- 1.773 -.020 1.793 3475 ---- ---- ---- ---- 1.752 -.020 1.772 3500 ---- ---- ---- ---- 1.731 -.020 1.751 3525 ---- ---- ---- ---- 1.711 -.020 1.731 3550 ---- ---- ---- ---- 1.692 -.020 1.712 3575 ---- ---- ---- ---- 1.673 -.019 1.692 3600 ---- ---- ---- ---- 1.655 -.019 1.674 3625 ---- ---- ---- ---- 1.636 -.020 1.656 3650 ---- ---- ---- ---- 1.619 -.019 1.638 3675 ---- ---- ---- ---- 1.602 -.018 1.620 3700 ---- ---- ---- ---- 1.585 -.019 1.604 3725 ---- ---- ---- ---- 1.569 -.018 1.587 3750 ---- ---- ---- ---- 1.553 -.018 1.571 3775 ---- ---- ---- ---- 1.537 -.018 1.555 3800 ---- ---- ---- ---- 1.522 -.018 1.540 3825 ---- ---- ---- ---- 1.507 -.018 1.525 3850 ---- ---- ---- ---- 1.493 -.017 1.510 3875 ---- ---- ---- ---- 1.479 -.017 1.496 3900 ---- ---- ---- ---- 1.465 -.017 1.482 3925 ---- ---- ---- ---- 1.452 -.017 1.469 3950 ---- ---- ---- ---- 1.439 -.017 1.456 3975 ---- ---- ---- ---- 1.426 -.017 1.443 4000 ---- ---- ---- ---- 1.414 -.016 1.430 4025 ---- ---- ---- ---- 1.402 -.016 1.418 4050 ---- ---- ---- ---- 1.390 -.016 1.406 4075 ---- ---- ---- ---- 1.379 -.016 1.395 4100 ---- ---- ---- ---- 1.367 -.017 1.384 725 ---- ---- ---- ---- 16.734 -.056 16.790 750 ---- ---- ---- ---- 16.484 -.056 16.540 775 ---- ---- ---- ---- 16.234 -.056 16.290 800 ---- ---- ---- ---- 15.984 -.056 16.040 825 ---- ---- ---- ---- 15.734 -.056 15.790 850 ---- ---- ---- ---- 15.484 -.056 15.540 875 ---- ---- ---- ---- 15.234 -.056 15.290 900 ---- ---- ---- ---- 14.984 -.056 15.040 925 ---- ---- ---- ---- 14.734 -.056 14.790 950 ---- ---- ---- ---- 14.484 -.056 14.540 975 ---- ---- ---- ---- 14.234 -.056 14.290 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 14.186 -.057 14.243 1025 ---- ---- ---- ---- 13.949 -.057 14.006 1050 ---- ---- ---- ---- 13.714 -.057 13.771 1075 ---- ---- ---- ---- 13.480 -.057 13.537 1100 ---- ---- ---- ---- 13.247 -.057 13.304 1125 ---- ---- ---- ---- 13.016 -.057 13.073 1150 ---- ---- ---- ---- 12.786 -.057 12.843 1175 ---- ---- ---- ---- 12.557 -.056 12.613 1200 ---- ---- ---- ---- 12.329 -.056 12.385 1225 ---- ---- ---- ---- 12.102 -.056 12.158 1250 ---- ---- ---- ---- 11.876 -.056 11.932 1275 ---- ---- ---- ---- 11.651 -.057 11.708 1300 ---- ---- ---- ---- 11.428 -.056 11.484 1325 ---- ---- ---- ---- 11.205 -.056 11.261 1350 ---- ---- ---- ---- 10.984 -.056 11.040 1375 ---- ---- ---- ---- 10.764 -.055 10.819 1400 ---- ---- ---- ---- 10.545 -.055 10.600 1425 ---- ---- ---- ---- 10.328 -.055 10.383 1450 ---- ---- ---- ---- 10.112 -.055 10.167 1475 ---- ---- ---- ---- 9.898 -.055 9.953 1500 ---- ---- ---- ---- 9.686 -.054 9.740 1525 ---- ---- ---- ---- 9.476 -.054 9.530 1550 ---- ---- ---- ---- 9.268 -.054 9.322 1575 ---- ---- ---- ---- 9.062 -.053 9.115 1600 ---- ---- ---- ---- 8.859 -.053 8.912 1625 ---- ---- ---- ---- 8.658 -.053 8.711 1650 ---- ---- ---- ---- 8.461 -.052 8.513 1675 ---- ---- ---- ---- 8.266 -.052 8.318 1700 ---- ---- ---- ---- 8.075 -.051 8.126 1725 ---- ---- ---- ---- 7.886 -.052 7.938 1750 ---- ---- ---- ---- 7.702 -.050 7.752 1775 ---- ---- ---- ---- 7.520 -.050 7.570 1800 ---- ---- ---- ---- 7.342 -.050 7.392 1825 ---- ---- ---- ---- 7.167 -.050 7.217 1850 ---- ---- ---- ---- 6.996 -.049 7.045 1875 ---- ---- ---- ---- 6.828 -.049 6.877 1900 ---- ---- ---- ---- 6.664 -.048 6.712 1925 ---- ---- ---- ---- 6.503 -.047 6.550 1950 ---- ---- ---- ---- 6.345 -.047 6.392 1975 ---- ---- ---- ---- 6.192 -.046 6.238 2000 ---- ---- ---- ---- 6.041 -.046 6.087 2025 ---- ---- ---- ---- 5.895 -.045 5.940 2050 ---- ---- ---- ---- 5.753 -.045 5.798 2075 ---- ---- ---- ---- 5.615 -.044 5.659 2100 ---- ---- ---- ---- 5.480 -.044 5.524 2125 ---- ---- ---- ---- 5.350 -.044 5.394 2150 ---- ---- ---- ---- 5.225 -.042 5.267 2175 ---- ---- ---- ---- 5.103 -.042 5.145 2200 ---- ---- ---- ---- 4.985 -.042 5.027 2225 ---- ---- ---- ---- 4.871 -.041 4.912 2250 ---- ---- ---- ---- 4.762 -.040 4.802 2275 ---- ---- ---- ---- 4.656 -.040 4.696 2300 ---- ---- ---- ---- 4.555 -.039 4.594 2325 ---- ---- ---- ---- 4.457 -.039 4.496 2350 ---- ---- ---- ---- 4.363 -.038 4.401 2375 ---- ---- ---- ---- 4.272 -.038 4.310 2400 ---- ---- ---- ---- 4.185 -.038 4.223 2425 ---- ---- ---- ---- 4.102 -.037 4.139 2450 ---- ---- ---- ---- 4.022 -.036 4.058 2475 ---- ---- ---- ---- 3.945 -.036 3.981 2500 ---- ---- ---- ---- 3.871 -.035 3.906 2525 ---- ---- ---- ---- 3.800 -.035 3.835 2550 ---- ---- ---- ---- 3.732 -.034 3.766 2575 ---- ---- ---- ---- 3.666 -.035 3.701 2600 ---- ---- ---- ---- 3.604 -.033 3.637 2625 ---- ---- ---- ---- 3.543 -.033 3.576 2650 ---- ---- ---- ---- 3.485 -.033 3.518 2675 ---- ---- ---- ---- 3.429 -.033 3.462 2700 ---- ---- ---- ---- 3.376 -.032 3.408 2725 ---- ---- ---- ---- 3.324 -.032 3.356 2750 ---- ---- ---- ---- 3.275 -.031 3.306 2775 ---- ---- ---- ---- 3.227 -.031 3.258 2800 ---- ---- ---- ---- 3.181 -.031 3.212 2825 ---- ---- ---- ---- 3.137 -.030 3.167 2850 ---- ---- ---- ---- 3.095 -.029 3.124 2875 ---- ---- ---- ---- 3.054 -.029 3.083 2900 ---- ---- ---- ---- 3.014 -.030 3.044 2925 ---- ---- ---- ---- 2.976 -.029 3.005 2950 ---- ---- ---- ---- 2.940 -.028 2.968 2975 ---- ---- ---- ---- 2.905 -.028 2.933 3000 ---- ---- ---- ---- 2.870 -.028 2.898 3025 ---- ---- ---- ---- 2.838 -.027 2.865 3050 ---- ---- ---- ---- 2.806 -.027 2.833 3075 ---- ---- ---- ---- 2.775 -.027 2.802 3100 ---- ---- ---- ---- 2.745 -.027 2.772 3125 ---- ---- ---- ---- 2.716 -.026 2.742 3150 ---- ---- ---- ---- 2.687 -.027 2.714 3175 ---- ---- ---- ---- 2.660 -.026 2.686 3200 ---- ---- ---- ---- 2.633 -.026 2.659 3225 ---- ---- ---- ---- 2.607 -.026 2.633 3250 ---- ---- ---- ---- 2.581 -.026 2.607 3275 ---- ---- ---- ---- 2.556 -.026 2.582 3300 ---- ---- ---- ---- 2.532 -.025 2.557 3325 ---- ---- ---- ---- 2.508 -.025 2.533 3350 ---- ---- ---- ---- 2.485 -.024 2.509 3375 ---- ---- ---- ---- 2.462 -.024 2.486 3400 ---- ---- ---- ---- 2.440 -.024 2.464 3425 ---- ---- ---- ---- 2.418 -.024 2.442 3450 ---- ---- ---- ---- 2.397 -.024 2.421 3475 ---- ---- ---- ---- 2.376 -.024 2.400 3500 ---- ---- ---- ---- 2.356 -.023 2.379 3525 ---- ---- ---- ---- 2.336 -.023 2.359 3550 ---- ---- ---- ---- 2.316 -.023 2.339 3575 ---- ---- ---- ---- 2.297 -.023 2.320 3600 ---- ---- ---- ---- 2.279 -.023 2.302 3625 ---- ---- ---- ---- 2.261 -.022 2.283 3650 ---- ---- ---- ---- 2.243 -.022 2.265 3675 ---- ---- ---- ---- 2.226 -.022 2.248 3700 ---- ---- ---- ---- 2.209 -.022 2.231 3725 ---- ---- ---- ---- 2.192 -.022 2.214 3750 ---- ---- ---- ---- 2.176 -.022 2.198 3775 ---- ---- ---- ---- 2.160 -.022 2.182 3800 ---- ---- ---- ---- 2.145 -.022 2.167 3825 ---- ---- ---- ---- 2.130 -.021 2.151 3850 ---- ---- ---- ---- 2.115 -.022 2.137 3875 ---- ---- ---- ---- 2.101 -.021 2.122 3900 ---- ---- ---- ---- 2.087 -.021 2.108 3925 ---- ---- ---- ---- 2.073 -.021 2.094 3950 ---- ---- ---- ---- 2.060 -.021 2.081 3975 ---- ---- ---- ---- 2.047 -.021 2.068 4000 ---- ---- ---- ---- 2.035 -.020 2.055 4025 ---- ---- ---- ---- 2.022 -.021 2.043 4050 ---- ---- ---- ---- 2.011 -.020 2.031 4075 ---- ---- ---- ---- 1.999 -.020 2.019 4100 ---- ---- ---- ---- 1.988 -.020 2.008 4125 ---- ---- ---- ---- 1.977 -.020 1.997 925 ---- ---- ---- ---- 14.908 -.056 14.964 950 ---- ---- ---- ---- 14.665 -.057 14.722 975 ---- ---- ---- ---- 14.425 -.057 14.482 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 14.345 -.058 14.403 1025 ---- ---- ---- ---- 14.114 -.057 14.171 1050 ---- ---- ---- ---- 13.884 -.057 13.941 1075 ---- ---- ---- ---- 13.655 -.058 13.713 1100 ---- ---- ---- ---- 13.428 -.057 13.485 1125 ---- ---- ---- ---- 13.201 -.058 13.259 1150 ---- ---- ---- ---- 12.976 -.057 13.033 1175 ---- ---- ---- ---- 12.752 -.057 12.809 1200 ---- ---- ---- ---- 12.528 -.058 12.586 1225 ---- ---- ---- ---- 12.306 -.057 12.363 1250 ---- ---- ---- ---- 12.084 -.057 12.141 1275 ---- ---- ---- ---- 11.864 -.057 11.921 1300 ---- ---- ---- ---- 11.644 -.057 11.701 1325 ---- ---- ---- ---- 11.426 -.056 11.482 1350 ---- ---- ---- ---- 11.208 -.057 11.265 1375 ---- ---- ---- ---- 10.992 -.057 11.049 1400 ---- ---- ---- ---- 10.778 -.056 10.834 1425 ---- ---- ---- ---- 10.564 -.056 10.620 1450 ---- ---- ---- ---- 10.352 -.056 10.408 1475 ---- ---- ---- ---- 10.142 -.055 10.197 1500 ---- ---- ---- ---- 9.934 -.055 9.989 1525 ---- ---- ---- ---- 9.727 -.055 9.782 1550 ---- ---- ---- ---- 9.523 -.054 9.577 1575 ---- ---- ---- ---- 9.321 -.054 9.375 1600 ---- ---- ---- ---- 9.121 -.054 9.175 1625 ---- ---- ---- ---- 8.924 -.054 8.978 1650 ---- ---- ---- ---- 8.731 -.053 8.784 1675 ---- ---- ---- ---- 8.540 -.053 8.593 1700 ---- ---- ---- ---- 8.352 -.053 8.405 1725 ---- ---- ---- ---- 8.168 -.052 8.220 1750 ---- ---- ---- ---- 7.987 -.052 8.039 1775 ---- ---- ---- ---- 7.810 -.051 7.861 1800 ---- ---- ---- ---- 7.636 -.051 7.687 1825 ---- ---- ---- ---- 7.465 -.050 7.515 1850 ---- ---- ---- ---- 7.298 -.050 7.348 1875 ---- ---- ---- ---- 7.134 -.049 7.183 1900 ---- ---- ---- ---- 6.973 -.049 7.022 1925 ---- ---- ---- ---- 6.816 -.048 6.864 1950 ---- ---- ---- ---- 6.662 -.048 6.710 1975 ---- ---- ---- ---- 6.512 -.047 6.559 2000 ---- ---- ---- ---- 6.366 -.046 6.412 2025 ---- ---- ---- ---- 6.223 -.046 6.269 2050 ---- ---- ---- ---- 6.084 -.046 6.130 2075 ---- ---- ---- ---- 5.949 -.045 5.994 2100 ---- ---- ---- ---- 5.818 -.045 5.863 2125 ---- ---- ---- ---- 5.692 -.044 5.736 2150 ---- ---- ---- ---- 5.569 -.043 5.612 2175 ---- ---- ---- ---- 5.450 -.043 5.493 2200 ---- ---- ---- ---- 5.336 -.042 5.378 2225 ---- ---- ---- ---- 5.225 -.042 5.267 2250 ---- ---- ---- ---- 5.118 -.042 5.160 2275 ---- ---- ---- ---- 5.016 -.041 5.057 2300 ---- ---- ---- ---- 4.917 -.040 4.957 2325 ---- ---- ---- ---- 4.822 -.040 4.862 2350 ---- ---- ---- ---- 4.730 -.040 4.770 2375 ---- ---- ---- ---- 4.642 -.039 4.681 2400 ---- ---- ---- ---- 4.558 -.038 4.596 2425 ---- ---- ---- ---- 4.477 -.038 4.515 2450 ---- ---- ---- ---- 4.399 -.038 4.437 2475 ---- ---- ---- ---- 4.324 -.037 4.361 2500 ---- ---- ---- ---- 4.253 -.036 4.289 2525 ---- ---- ---- ---- 4.184 -.036 4.220 2550 ---- ---- ---- ---- 4.118 -.036 4.154 2575 ---- ---- ---- ---- 4.054 -.036 4.090 2600 ---- ---- ---- ---- 3.993 -.036 4.029 2625 ---- ---- ---- ---- 3.935 -.035 3.970 2650 ---- ---- ---- ---- 3.879 -.034 3.913 2675 ---- ---- ---- ---- 3.825 -.034 3.859 2700 ---- ---- ---- ---- 3.773 -.033 3.806 2725 ---- ---- ---- ---- 3.723 -.033 3.756 2750 ---- ---- ---- ---- 3.675 -.033 3.708 2775 ---- ---- ---- ---- 3.629 -.032 3.661 2800 ---- ---- ---- ---- 3.584 -.033 3.617 2825 ---- ---- ---- ---- 3.542 -.032 3.574 2850 ---- ---- ---- ---- 3.501 -.031 3.532 2875 ---- ---- ---- ---- 3.461 -.032 3.493 2900 ---- ---- ---- ---- 3.423 -.031 3.454 2925 ---- ---- ---- ---- 3.387 -.030 3.417 2950 ---- ---- ---- ---- 3.351 -.031 3.382 2975 ---- ---- ---- ---- 3.317 -.031 3.348 3000 ---- ---- ---- ---- 3.284 -.030 3.314 3025 ---- ---- ---- ---- 3.253 -.029 3.282 3050 ---- ---- ---- ---- 3.222 -.029 3.251 3075 ---- ---- ---- ---- 3.192 -.029 3.221 3100 ---- ---- ---- ---- 3.163 -.029 3.192 3125 ---- ---- ---- ---- 3.135 -.029 3.164 3150 ---- ---- ---- ---- 3.108 -.029 3.137 3175 ---- ---- ---- ---- 3.081 -.029 3.110 3200 ---- ---- ---- ---- 3.056 -.028 3.084 3225 ---- ---- ---- ---- 3.030 -.028 3.058 3250 ---- ---- ---- ---- 3.005 -.028 3.033 3275 ---- ---- ---- ---- 2.981 -.028 3.009 3300 ---- ---- ---- ---- 2.958 -.027 2.985 3325 ---- ---- ---- ---- 2.934 -.028 2.962 3350 ---- ---- ---- ---- 2.912 -.027 2.939 3375 ---- ---- ---- ---- 2.890 -.026 2.916 3400 ---- ---- ---- ---- 2.868 -.027 2.895 3425 ---- ---- ---- ---- 2.847 -.026 2.873 3450 ---- ---- ---- ---- 2.826 -.026 2.852 3475 ---- ---- ---- ---- 2.806 -.026 2.832 3500 ---- ---- ---- ---- 2.786 -.026 2.812 3525 ---- ---- ---- ---- 2.767 -.025 2.792 3550 ---- ---- ---- ---- 2.748 -.025 2.773 3575 ---- ---- ---- ---- 2.729 -.026 2.755 3600 ---- ---- ---- ---- 2.711 -.025 2.736 3625 ---- ---- ---- ---- 2.694 -.024 2.718 3650 ---- ---- ---- ---- 2.676 -.025 2.701 3675 ---- ---- ---- ---- 2.659 -.025 2.684 3700 ---- ---- ---- ---- 2.643 -.024 2.667 3725 ---- ---- ---- ---- 2.627 -.024 2.651 3750 ---- ---- ---- ---- 2.611 -.024 2.635 3775 ---- ---- ---- ---- 2.595 -.025 2.620 3800 ---- ---- ---- ---- 2.580 -.024 2.604 3825 ---- ---- ---- ---- 2.566 -.024 2.590 3850 ---- ---- ---- ---- 2.551 -.024 2.575 3875 ---- ---- ---- ---- 2.537 -.024 2.561 3900 ---- ---- ---- ---- 2.524 -.023 2.547 3925 ---- ---- ---- ---- 2.511 -.023 2.534 3950 ---- ---- ---- ---- 2.498 -.023 2.521 3975 ---- ---- ---- ---- 2.485 -.023 2.508 4000 ---- ---- ---- ---- 2.473 -.023 2.496 4025 ---- ---- ---- ---- 2.461 -.023 2.484 4050 ---- ---- ---- ---- 2.449 -.023 2.472 4075 ---- ---- ---- ---- 2.438 -.023 2.461 4100 ---- ---- ---- ---- 2.427 -.023 2.450 4125 ---- ---- ---- ---- 2.416 -.023 2.439 925 ---- ---- ---- ---- 15.048 -.058 15.106 950 ---- ---- ---- ---- 14.812 -.058 14.870 975 ---- ---- ---- ---- 14.578 -.057 14.635 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 15.022 -.059 15.081 1050 ---- ---- ---- ---- 14.801 -.059 14.860 1075 ---- ---- ---- ---- 14.580 -.059 14.639 1100 ---- ---- ---- ---- 14.361 -.059 14.420 1125 ---- ---- ---- ---- 14.142 -.059 14.201 1150 ---- ---- ---- ---- 13.924 -.059 13.983 1175 ---- ---- ---- ---- 13.707 -.059 13.766 1200 ---- ---- ---- ---- 13.491 -.059 13.550 1225 ---- ---- ---- ---- 13.275 -.059 13.334 1250 ---- ---- ---- ---- 13.060 -.059 13.119 1275 ---- ---- ---- ---- 12.845 -.059 12.904 1300 ---- ---- ---- ---- 12.631 -.059 12.690 1325 ---- ---- ---- ---- 12.418 -.058 12.476 1350 ---- ---- ---- ---- 12.205 -.058 12.263 1375 ---- ---- ---- ---- 11.993 -.058 12.051 1400 ---- ---- ---- ---- 11.782 -.057 11.839 1425 ---- ---- ---- ---- 11.571 -.058 11.629 1450 ---- ---- ---- ---- 11.362 -.057 11.419 1475 ---- ---- ---- ---- 11.153 -.057 11.210 1500 ---- ---- ---- ---- 10.946 -.056 11.002 1525 ---- ---- ---- ---- 10.740 -.056 10.796 1550 ---- ---- ---- ---- 10.535 -.056 10.591 1575 ---- ---- ---- ---- 10.332 -.056 10.388 1600 ---- ---- ---- ---- 10.131 -.055 10.186 1625 ---- ---- ---- ---- 9.932 -.055 9.987 1650 ---- ---- ---- ---- 9.735 -.054 9.789 1675 ---- ---- ---- ---- 9.540 -.054 9.594 1700 ---- ---- ---- ---- 9.348 -.054 9.402 1725 ---- ---- ---- ---- 9.159 -.053 9.212 1750 ---- ---- ---- ---- 8.972 -.054 9.026 1775 ---- ---- ---- ---- 8.789 -.053 8.842 1800 ---- ---- ---- ---- 8.610 -.053 8.663 1825 ---- ---- ---- ---- 8.434 -.052 8.486 1850 ---- ---- ---- ---- 8.261 -.052 8.313 1875 ---- ---- ---- ---- 8.092 -.051 8.143 1900 ---- ---- ---- ---- 7.926 -.051 7.977 1925 ---- ---- ---- ---- 7.764 -.050 7.814 1950 ---- ---- ---- ---- 7.604 -.050 7.654 1975 ---- ---- ---- ---- 7.449 -.049 7.498 2000 ---- ---- ---- ---- 7.296 -.049 7.345 2025 ---- ---- ---- ---- 7.147 -.049 7.196 2050 ---- ---- ---- ---- 7.001 -.048 7.049 2075 ---- ---- ---- ---- 6.859 -.047 6.906 2100 ---- ---- ---- ---- 6.720 -.047 6.767 2125 ---- ---- ---- ---- 6.585 -.046 6.631 2150 ---- ---- ---- ---- 6.454 -.046 6.500 2175 ---- ---- ---- ---- 6.326 -.046 6.372 2200 ---- ---- ---- ---- 6.203 -.045 6.248 2225 ---- ---- ---- ---- 6.084 -.044 6.128 2250 ---- ---- ---- ---- 5.968 -.044 6.012 2275 ---- ---- ---- ---- 5.857 -.044 5.901 2300 ---- ---- ---- ---- 5.749 -.044 5.793 2325 ---- ---- ---- ---- 5.646 -.043 5.689 2350 ---- ---- ---- ---- 5.546 -.043 5.589 2375 ---- ---- ---- ---- 5.450 -.042 5.492 2400 ---- ---- ---- ---- 5.358 -.042 5.400 2425 ---- ---- ---- ---- 5.270 -.041 5.311 2450 ---- ---- ---- ---- 5.185 -.041 5.226 2475 ---- ---- ---- ---- 5.104 -.040 5.144 2500 ---- ---- ---- ---- 5.026 -.040 5.066 2525 ---- ---- ---- ---- 4.951 -.040 4.991 2550 ---- ---- ---- ---- 4.879 -.039 4.918 2575 ---- ---- ---- ---- 4.811 -.038 4.849 2600 ---- ---- ---- ---- 4.745 -.038 4.783 2625 ---- ---- ---- ---- 4.682 -.037 4.719 2650 ---- ---- ---- ---- 4.621 -.037 4.658 2675 ---- ---- ---- ---- 4.563 -.037 4.600 2700 ---- ---- ---- ---- 4.507 -.037 4.544 2725 ---- ---- ---- ---- 4.453 -.037 4.490 2750 ---- ---- ---- ---- 4.402 -.036 4.438 2775 ---- ---- ---- ---- 4.352 -.036 4.388 2800 ---- ---- ---- ---- 4.304 -.036 4.340 2825 ---- ---- ---- ---- 4.258 -.035 4.293 2850 ---- ---- ---- ---- 4.214 -.035 4.249 2875 ---- ---- ---- ---- 4.172 -.035 4.207 2900 ---- ---- ---- ---- 4.132 -.034 4.166 2925 ---- ---- ---- ---- 4.093 -.034 4.127 2950 ---- ---- ---- ---- 4.055 -.034 4.089 2975 ---- ---- ---- ---- 4.019 -.034 4.053 3000 ---- ---- ---- ---- 3.985 -.033 4.018 3025 ---- ---- ---- ---- 3.952 -.033 3.985 3050 ---- ---- ---- ---- 3.920 -.033 3.953 3075 ---- ---- ---- ---- 3.890 -.032 3.922 3100 ---- ---- ---- ---- 3.861 -.032 3.893 3125 ---- ---- ---- ---- 3.833 -.032 3.865 3150 ---- ---- ---- ---- 3.806 -.032 3.838 3175 ---- ---- ---- ---- 3.780 -.032 3.812 3200 ---- ---- ---- ---- 3.755 -.032 3.787 3225 ---- ---- ---- ---- 3.731 -.032 3.763 3250 ---- ---- ---- ---- 3.708 -.031 3.739 3275 ---- ---- ---- ---- 3.686 -.031 3.717 3300 ---- ---- ---- ---- 3.665 -.031 3.696 3325 ---- ---- ---- ---- 3.645 -.030 3.675 3350 ---- ---- ---- ---- 3.625 -.030 3.655 3375 ---- ---- ---- ---- 3.606 -.030 3.636 3400 ---- ---- ---- ---- 3.587 -.030 3.617 3425 ---- ---- ---- ---- 3.570 -.029 3.599 3450 ---- ---- ---- ---- 3.552 -.030 3.582 3475 ---- ---- ---- ---- 3.536 -.030 3.566 3500 ---- ---- ---- ---- 3.520 -.030 3.550 3525 ---- ---- ---- ---- 3.505 -.029 3.534 3550 ---- ---- ---- ---- 3.491 -.029 3.520 3575 ---- ---- ---- ---- 3.477 -.028 3.505 3600 ---- ---- ---- ---- 3.463 -.029 3.492 3625 ---- ---- ---- ---- 3.450 -.029 3.479 3650 ---- ---- ---- ---- 3.438 -.028 3.466 3675 ---- ---- ---- ---- 3.426 -.028 3.454 3700 ---- ---- ---- ---- 3.415 -.028 3.443 3725 ---- ---- ---- ---- 3.404 -.028 3.432 3750 ---- ---- ---- ---- 3.393 -.029 3.422 3775 ---- ---- ---- ---- 3.384 -.028 3.412 3800 ---- ---- ---- ---- 3.374 -.028 3.402 3825 ---- ---- ---- ---- 3.365 -.028 3.393 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.196 -.060 15.256 1050 ---- ---- ---- ---- 14.978 -.060 15.038 1075 ---- ---- ---- ---- 14.762 -.059 14.821 1100 ---- ---- ---- ---- 14.546 -.060 14.606 1125 ---- ---- ---- ---- 14.331 -.059 14.390 1150 ---- ---- ---- ---- 14.116 -.060 14.176 1175 ---- ---- ---- ---- 13.903 -.059 13.962 1200 ---- ---- ---- ---- 13.690 -.059 13.749 1225 ---- ---- ---- ---- 13.477 -.059 13.536 1250 ---- ---- ---- ---- 13.265 -.059 13.324 1275 ---- ---- ---- ---- 13.053 -.059 13.112 1300 ---- ---- ---- ---- 12.842 -.059 12.901 1325 ---- ---- ---- ---- 12.631 -.059 12.690 1350 ---- ---- ---- ---- 12.421 -.059 12.480 1375 ---- ---- ---- ---- 12.212 -.058 12.270 1400 ---- ---- ---- ---- 12.003 -.058 12.061 1425 ---- ---- ---- ---- 11.795 -.057 11.852 1450 ---- ---- ---- ---- 11.587 -.058 11.645 1475 ---- ---- ---- ---- 11.381 -.057 11.438 1500 ---- ---- ---- ---- 11.176 -.057 11.233 1525 ---- ---- ---- ---- 10.972 -.057 11.029 1550 ---- ---- ---- ---- 10.769 -.057 10.826 1575 ---- ---- ---- ---- 10.568 -.057 10.625 1600 ---- ---- ---- ---- 10.369 -.056 10.425 1625 ---- ---- ---- ---- 10.172 -.056 10.228 1650 ---- ---- ---- ---- 9.977 -.056 10.033 1675 ---- ---- ---- ---- 9.785 -.055 9.840 1700 ---- ---- ---- ---- 9.595 -.054 9.649 1725 ---- ---- ---- ---- 9.408 -.054 9.462 1750 ---- ---- ---- ---- 9.224 -.054 9.278 1775 ---- ---- ---- ---- 9.043 -.054 9.097 1800 ---- ---- ---- ---- 8.866 -.053 8.919 1825 ---- ---- ---- ---- 8.692 -.053 8.745 1850 ---- ---- ---- ---- 8.522 -.052 8.574 1875 ---- ---- ---- ---- 8.355 -.052 8.407 1900 ---- ---- ---- ---- 8.191 -.052 8.243 1925 ---- ---- ---- ---- 8.031 -.051 8.082 1950 ---- ---- ---- ---- 7.875 -.050 7.925 1975 ---- ---- ---- ---- 7.721 -.050 7.771 2000 ---- ---- ---- ---- 7.571 -.050 7.621 2025 ---- ---- ---- ---- 7.424 -.049 7.473 2050 ---- ---- ---- ---- 7.280 -.049 7.329 2075 ---- ---- ---- ---- 7.140 -.049 7.189 2100 ---- ---- ---- ---- 7.004 -.047 7.051 2125 ---- ---- ---- ---- 6.871 -.047 6.918 2150 ---- ---- ---- ---- 6.742 -.047 6.789 2175 ---- ---- ---- ---- 6.617 -.046 6.663 2200 ---- ---- ---- ---- 6.495 -.046 6.541 2225 ---- ---- ---- ---- 6.378 -.046 6.424 2250 ---- ---- ---- ---- 6.265 -.045 6.310 2275 ---- ---- ---- ---- 6.156 -.044 6.200 2300 ---- ---- ---- ---- 6.050 -.045 6.095 2325 ---- ---- ---- ---- 5.949 -.044 5.993 2350 ---- ---- ---- ---- 5.851 -.044 5.895 2375 ---- ---- ---- ---- 5.758 -.043 5.801 2400 ---- ---- ---- ---- 5.668 -.042 5.710 2425 ---- ---- ---- ---- 5.582 -.042 5.624 2450 ---- ---- ---- ---- 5.499 -.041 5.540 2475 ---- ---- ---- ---- 5.420 -.041 5.461 2500 ---- ---- ---- ---- 5.344 -.040 5.384 2525 ---- ---- ---- ---- 5.271 -.040 5.311 2550 ---- ---- ---- ---- 5.201 -.040 5.241 2575 ---- ---- ---- ---- 5.134 -.040 5.174 2600 ---- ---- ---- ---- 5.071 -.039 5.110 2625 ---- ---- ---- ---- 5.009 -.039 5.048 2650 ---- ---- ---- ---- 4.951 -.038 4.989 2675 ---- ---- ---- ---- 4.894 -.038 4.932 2700 ---- ---- ---- ---- 4.840 -.038 4.878 2725 ---- ---- ---- ---- 4.788 -.038 4.826 2750 ---- ---- ---- ---- 4.738 -.038 4.776 2775 ---- ---- ---- ---- 4.690 -.037 4.727 2800 ---- ---- ---- ---- 4.644 -.037 4.681 2825 ---- ---- ---- ---- 4.600 -.037 4.637 2850 ---- ---- ---- ---- 4.558 -.036 4.594 2875 ---- ---- ---- ---- 4.518 -.035 4.553 2900 ---- ---- ---- ---- 4.479 -.035 4.514 2925 ---- ---- ---- ---- 4.441 -.036 4.477 2950 ---- ---- ---- ---- 4.406 -.035 4.441 2975 ---- ---- ---- ---- 4.372 -.034 4.406 3000 ---- ---- ---- ---- 4.339 -.034 4.373 3025 ---- ---- ---- ---- 4.307 -.035 4.342 3050 ---- ---- ---- ---- 4.277 -.034 4.311 3075 ---- ---- ---- ---- 4.248 -.034 4.282 3100 ---- ---- ---- ---- 4.221 -.034 4.255 3125 ---- ---- ---- ---- 4.194 -.034 4.228 3150 ---- ---- ---- ---- 4.169 -.033 4.202 3175 ---- ---- ---- ---- 4.145 -.033 4.178 3200 ---- ---- ---- ---- 4.121 -.033 4.154 3225 ---- ---- ---- ---- 4.099 -.033 4.132 3250 ---- ---- ---- ---- 4.078 -.032 4.110 3275 ---- ---- ---- ---- 4.057 -.032 4.089 3300 ---- ---- ---- ---- 4.037 -.032 4.069 3325 ---- ---- ---- ---- 4.018 -.032 4.050 3350 ---- ---- ---- ---- 4.000 -.032 4.032 3375 ---- ---- ---- ---- 3.982 -.032 4.014 3400 ---- ---- ---- ---- 3.965 -.032 3.997 3425 ---- ---- ---- ---- 3.949 -.031 3.980 3450 ---- ---- ---- ---- 3.933 -.032 3.965 3475 ---- ---- ---- ---- 3.918 -.031 3.949 3500 ---- ---- ---- ---- 3.904 -.031 3.935 3525 ---- ---- ---- ---- 3.890 -.031 3.921 3550 ---- ---- ---- ---- 3.877 -.031 3.908 3575 ---- ---- ---- ---- 3.864 -.031 3.895 3600 ---- ---- ---- ---- 3.852 -.031 3.883 3625 ---- ---- ---- ---- 3.841 -.030 3.871 3650 ---- ---- ---- ---- 3.830 -.030 3.860 3675 ---- ---- ---- ---- 3.819 -.030 3.849 3700 ---- ---- ---- ---- 3.809 -.030 3.839 3725 ---- ---- ---- ---- 3.800 -.030 3.830 3750 ---- ---- ---- ---- 3.791 -.030 3.821 3775 ---- ---- ---- ---- 3.782 -.030 3.812 3800 ---- ---- ---- ---- 3.774 -.030 3.804 3825 ---- ---- ---- ---- 3.767 -.029 3.796 3850 ---- ---- ---- ---- 3.760 -.029 3.789 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 15.406 -.060 15.466 1050 ---- ---- ---- ---- 15.193 -.061 15.254 1075 ---- ---- ---- ---- 14.981 -.061 15.042 1100 ---- ---- ---- ---- 14.770 -.060 14.830 1125 ---- ---- ---- ---- 14.559 -.061 14.620 1150 ---- ---- ---- ---- 14.349 -.060 14.409 1175 ---- ---- ---- ---- 14.140 -.060 14.200 1200 ---- ---- ---- ---- 13.931 -.060 13.991 1225 ---- ---- ---- ---- 13.722 -.060 13.782 1250 ---- ---- ---- ---- 13.514 -.059 13.573 1275 ---- ---- ---- ---- 13.306 -.059 13.365 1300 ---- ---- ---- ---- 13.098 -.059 13.157 1325 ---- ---- ---- ---- 12.890 -.059 12.949 1350 ---- ---- ---- ---- 12.683 -.059 12.742 1375 ---- ---- ---- ---- 12.477 -.058 12.535 1400 ---- ---- ---- ---- 12.271 -.058 12.329 1425 ---- ---- ---- ---- 12.066 -.058 12.124 1450 ---- ---- ---- ---- 11.861 -.058 11.919 1475 ---- ---- ---- ---- 11.658 -.057 11.715 1500 ---- ---- ---- ---- 11.455 -.057 11.512 1525 ---- ---- ---- ---- 11.254 -.057 11.311 1550 ---- ---- ---- ---- 11.054 -.057 11.111 1575 ---- ---- ---- ---- 10.856 -.056 10.912 1600 ---- ---- ---- ---- 10.659 -.056 10.715 1625 ---- ---- ---- ---- 10.464 -.056 10.520 1650 ---- ---- ---- ---- 10.272 -.056 10.328 1675 ---- ---- ---- ---- 10.082 -.055 10.137 1700 ---- ---- ---- ---- 9.895 -.055 9.950 1725 ---- ---- ---- ---- 9.710 -.055 9.765 1750 ---- ---- ---- ---- 9.529 -.054 9.583 1775 ---- ---- ---- ---- 9.351 -.054 9.405 1800 ---- ---- ---- ---- 9.177 -.053 9.230 1825 ---- ---- ---- ---- 9.006 -.053 9.059 1850 ---- ---- ---- ---- 8.839 -.052 8.891 1875 ---- ---- ---- ---- 8.675 -.052 8.727 1900 ---- ---- ---- ---- 8.514 -.052 8.566 1925 ---- ---- ---- ---- 8.357 -.052 8.409 1950 ---- ---- ---- ---- 8.204 -.050 8.254 1975 ---- ---- ---- ---- 8.053 -.051 8.104 2000 ---- ---- ---- ---- 7.906 -.050 7.956 2025 ---- ---- ---- ---- 7.762 -.050 7.812 2050 ---- ---- ---- ---- 7.621 -.049 7.670 2075 ---- ---- ---- ---- 7.484 -.049 7.533 2100 ---- ---- ---- ---- 7.350 -.049 7.399 2125 ---- ---- ---- ---- 7.220 -.048 7.268 2150 ---- ---- ---- ---- 7.094 -.048 7.142 2175 ---- ---- ---- ---- 6.972 -.047 7.019 2200 ---- ---- ---- ---- 6.854 -.046 6.900 2225 ---- ---- ---- ---- 6.739 -.046 6.785 2250 ---- ---- ---- ---- 6.629 -.046 6.675 2275 ---- ---- ---- ---- 6.523 -.045 6.568 2300 ---- ---- ---- ---- 6.420 -.045 6.465 2325 ---- ---- ---- ---- 6.322 -.044 6.366 2350 ---- ---- ---- ---- 6.227 -.044 6.271 2375 ---- ---- ---- ---- 6.136 -.044 6.180 2400 ---- ---- ---- ---- 6.049 -.043 6.092 2425 ---- ---- ---- ---- 5.966 -.042 6.008 2450 ---- ---- ---- ---- 5.886 -.042 5.928 2475 ---- ---- ---- ---- 5.809 -.042 5.851 2500 ---- ---- ---- ---- 5.736 -.042 5.778 2525 ---- ---- ---- ---- 5.666 -.042 5.708 2550 ---- ---- ---- ---- 5.599 -.041 5.640 2575 ---- ---- ---- ---- 5.535 -.041 5.576 2600 ---- ---- ---- ---- 5.474 -.041 5.515 2625 ---- ---- ---- ---- 5.416 -.040 5.456 2650 ---- ---- ---- ---- 5.360 -.039 5.399 2675 ---- ---- ---- ---- 5.306 -.039 5.345 2700 ---- ---- ---- ---- 5.255 -.039 5.294 2725 ---- ---- ---- ---- 5.205 -.039 5.244 2750 ---- ---- ---- ---- 5.158 -.039 5.197 2775 ---- ---- ---- ---- 5.113 -.038 5.151 2800 ---- ---- ---- ---- 5.069 -.038 5.107 2825 ---- ---- ---- ---- 5.028 -.037 5.065 2850 ---- ---- ---- ---- 4.988 -.037 5.025 2875 ---- ---- ---- ---- 4.950 -.037 4.987 2900 ---- ---- ---- ---- 4.914 -.036 4.950 2925 ---- ---- ---- ---- 4.879 -.036 4.915 2950 ---- ---- ---- ---- 4.845 -.037 4.882 2975 ---- ---- ---- ---- 4.814 -.036 4.850 3000 ---- ---- ---- ---- 4.783 -.036 4.819 3025 ---- ---- ---- ---- 4.754 -.036 4.790 3050 ---- ---- ---- ---- 4.726 -.036 4.762 3075 ---- ---- ---- ---- 4.700 -.035 4.735 3100 ---- ---- ---- ---- 4.675 -.035 4.710 3125 ---- ---- ---- ---- 4.651 -.035 4.686 3150 ---- ---- ---- ---- 4.628 -.034 4.662 3175 ---- ---- ---- ---- 4.606 -.034 4.640 3200 ---- ---- ---- ---- 4.584 -.035 4.619 3225 ---- ---- ---- ---- 4.564 -.035 4.599 3250 ---- ---- ---- ---- 4.545 -.034 4.579 3275 ---- ---- ---- ---- 4.527 -.034 4.561 3300 ---- ---- ---- ---- 4.509 -.034 4.543 3325 ---- ---- ---- ---- 4.492 -.034 4.526 3350 ---- ---- ---- ---- 4.476 -.034 4.510 3375 ---- ---- ---- ---- 4.461 -.033 4.494 3400 ---- ---- ---- ---- 4.446 -.033 4.479 3425 ---- ---- ---- ---- 4.432 -.033 4.465 3450 ---- ---- ---- ---- 4.418 -.033 4.451 3475 ---- ---- ---- ---- 4.405 -.033 4.438 3500 ---- ---- ---- ---- 4.393 -.033 4.426 3525 ---- ---- ---- ---- 4.381 -.033 4.414 3550 ---- ---- ---- ---- 4.370 -.033 4.403 3575 ---- ---- ---- ---- 4.360 -.032 4.392 3600 ---- ---- ---- ---- 4.350 -.032 4.382 3625 ---- ---- ---- ---- 4.340 -.033 4.373 3650 ---- ---- ---- ---- 4.331 -.032 4.363 3675 ---- ---- ---- ---- 4.323 -.032 4.355 3700 ---- ---- ---- ---- 4.315 -.032 4.347 3725 ---- ---- ---- ---- 4.308 -.031 4.339 3750 ---- ---- ---- ---- 4.301 -.031 4.332 SO DEC27 Silver Option CALL 1550 ---- ---- ---- ---- 11.181 -.057 11.238 1575 ---- ---- ---- ---- 11.003 -.057 11.060 1600 ---- ---- ---- ---- 10.826 -.056 10.882 1625 ---- ---- ---- ---- 10.650 -.056 10.706 1650 ---- ---- ---- ---- 10.475 -.056 10.531 1675 ---- ---- ---- ---- 10.301 -.056 10.357 1700 ---- ---- ---- ---- 10.129 -.055 10.184 1725 ---- ---- ---- ---- 9.957 -.055 10.012 1750 ---- ---- ---- ---- 9.787 -.054 9.841 1775 ---- ---- ---- ---- 9.618 -.054 9.672 1800 ---- ---- ---- ---- 9.450 -.053 9.503 1825 ---- ---- ---- ---- 9.283 -.053 9.336 1850 ---- ---- ---- ---- 9.117 -.053 9.170 1875 ---- ---- ---- ---- 8.954 -.052 9.006 1900 ---- ---- ---- ---- 8.792 -.052 8.844 1925 ---- ---- ---- ---- 8.633 -.052 8.685 1950 ---- ---- ---- ---- 8.477 -.051 8.528 1975 ---- ---- ---- ---- 8.324 -.050 8.374 2000 ---- ---- ---- ---- 8.174 -.050 8.224 2025 ---- ---- ---- ---- 8.028 -.050 8.078 2050 ---- ---- ---- ---- 7.886 -.049 7.935 2075 ---- ---- ---- ---- 7.748 -.049 7.797 2100 ---- ---- ---- ---- 7.614 -.049 7.663 2125 ---- ---- ---- ---- 7.484 -.048 7.532 2150 ---- ---- ---- ---- 7.358 -.048 7.406 2175 ---- ---- ---- ---- 7.236 -.048 7.284 2200 ---- ---- ---- ---- 7.118 -.047 7.165 2225 ---- ---- ---- ---- 7.003 -.047 7.050 2250 ---- ---- ---- ---- 6.893 -.046 6.939 2275 ---- ---- ---- ---- 6.786 -.045 6.831 2300 ---- ---- ---- ---- 6.683 -.045 6.728 2325 ---- ---- ---- ---- 6.583 -.045 6.628 2350 ---- ---- ---- ---- 6.488 -.044 6.532 2375 ---- ---- ---- ---- 6.396 -.044 6.440 2400 ---- ---- ---- ---- 6.309 -.043 6.352 2425 ---- ---- ---- ---- 6.225 -.043 6.268 2450 ---- ---- ---- ---- 6.145 -.043 6.188 2475 ---- ---- ---- ---- 6.068 -.043 6.111 2500 ---- ---- ---- ---- 5.995 -.042 6.037 2525 ---- ---- ---- ---- 5.925 -.042 5.967 2550 ---- ---- ---- ---- 5.858 -.042 5.900 2575 ---- ---- ---- ---- 5.795 -.041 5.836 2600 ---- ---- ---- ---- 5.734 -.041 5.775 2625 ---- ---- ---- ---- 5.676 -.041 5.717 2650 ---- ---- ---- ---- 5.621 -.040 5.661 2675 ---- ---- ---- ---- 5.568 -.040 5.608 2700 ---- ---- ---- ---- 5.518 -.039 5.557 2725 ---- ---- ---- ---- 5.469 -.040 5.509 2750 ---- ---- ---- ---- 5.423 -.039 5.462 2775 ---- ---- ---- ---- 5.379 -.039 5.418 2800 ---- ---- ---- ---- 5.336 -.039 5.375 2825 ---- ---- ---- ---- 5.296 -.038 5.334 2850 ---- ---- ---- ---- 5.257 -.038 5.295 2875 ---- ---- ---- ---- 5.220 -.038 5.258 2900 ---- ---- ---- ---- 5.185 -.038 5.223 2925 ---- ---- ---- ---- 5.151 -.038 5.189 2950 ---- ---- ---- ---- 5.119 -.037 5.156 2975 ---- ---- ---- ---- 5.088 -.037 5.125 3000 ---- ---- ---- ---- 5.059 -.037 5.096 3025 ---- ---- ---- ---- 5.031 -.037 5.068 3050 ---- ---- ---- ---- 5.005 -.036 5.041 3075 ---- ---- ---- ---- 4.980 -.036 5.016 3100 ---- ---- ---- ---- 4.956 -.036 4.992 3125 ---- ---- ---- ---- 4.933 -.036 4.969 3150 ---- ---- ---- ---- 4.911 -.036 4.947 3175 ---- ---- ---- ---- 4.890 -.036 4.926 3200 ---- ---- ---- ---- 4.871 -.035 4.906 3225 ---- ---- ---- ---- 4.852 -.035 4.887 3250 ---- ---- ---- ---- 4.834 -.035 4.869 3275 ---- ---- ---- ---- 4.817 -.035 4.852 3300 ---- ---- ---- ---- 4.801 -.035 4.836 3325 ---- ---- ---- ---- 4.785 -.035 4.820 3350 ---- ---- ---- ---- 4.771 -.034 4.805 3375 ---- ---- ---- ---- 4.757 -.034 4.791 3400 ---- ---- ---- ---- 4.743 -.035 4.778 3425 ---- ---- ---- ---- 4.731 -.034 4.765 3450 ---- ---- ---- ---- 4.719 -.034 4.753 3475 ---- ---- ---- ---- 4.707 -.034 4.741 3500 ---- ---- ---- ---- 4.696 -.034 4.730 3525 ---- ---- ---- ---- 4.686 -.034 4.720 3550 ---- ---- ---- ---- 4.676 -.034 4.710 3575 ---- ---- ---- ---- 4.667 -.034 4.701 3600 ---- ---- ---- ---- 4.659 -.033 4.692 3625 ---- ---- ---- ---- 4.651 -.033 4.684 3650 ---- ---- ---- ---- 4.643 -.033 4.676 3675 ---- ---- ---- ---- 4.636 -.033 4.669 3700 ---- ---- ---- ---- 4.629 -.034 4.663 3725 ---- ---- ---- ---- 4.623 -.034 4.657 3750 ---- ---- ---- ---- 4.618 -.033 4.651 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2250 3440 82299 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 2 10000 ---- ---- ---- ---- 77.925 +.068 77.857 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 -.001 .002 12 1550 ---- ---- ---- ---- .001 -.001 .002 257 1575 ---- ---- ---- ---- .001 -.001 .002 14 1600 ---- ---- ---- ---- .001 -.001 .002 30 1625 ---- ---- ---- ---- .001 -.001 .002 165 1650 ---- ---- ---- ---- .001 -.001 .002 59 1675 ---- ---- ---- ---- .001 -.002 .003 14 1700 ---- ---- ---- ---- .001 -.002 .003 5 391 1725 ---- ---- ---- ---- .001 -.002 .003 1 34 1750 ---- ---- ---- ---- .001 -.002 .003 138 1775 ---- ---- ---- ---- .001 -.003 .004 4 1800 ---- ---- ---- ---- .002 -.002 .004 3 729 1825 ---- ---- ---- ---- .003 -.001 .004 56 1850 ---- ---- ---- ---- .003 -.002 .005 79 1875 ---- ---- ---- ---- .005 -.001 .006 303 1900 ---- ---- ---- ---- .006 -.002 .008 31 177 1910 ---- ---- ---- ---- .007 -.001 .008 1 1915 ---- ---- .008A .008A .007 -.002 .009 6 1920 ---- ---- ---- ---- .008 -.001 .009 2 1925 ---- ---- .009A .009A .008 -.002 .010 54 1930 ---- ---- ---- ---- .009 -.001 .010 2 1935 .007 .007 .007 .009B .009 -.002 6 .011 6 1940 .010 .010 .010 .010 .010 -.002 5 .012 13 1945 ---- ---- .011A .011A .011 -.002 .013 5 1950 ---- ---- .011A .011A .011 -.002 .013 11 516 1955 ---- ---- .012A .012A .012 -.002 .014 12 1960 ---- ---- .013A .013A .013 -.002 .015 19 1965 ---- .017B .014A .017B .014 -.002 .016 5 1970 ---- ---- .015A .015A .015 -.003 .018 24 1975 .014 .021B .014 .014 .016 -.003 1 .019 10 44 1980 ---- .022B .017A .022B .018 -.002 .020 4 1985 ---- .025B .019A .025B .019 -.003 .022 2 1990 .018 .027B .018 .018 .021 -.002 1 .023 4 1995 ---- .030B .021A .030B .022 -.003 .025 3 2000 .030 .035B .022A .023 .024 -.003 106 .027 27 716 2005 ---- .035B .025A .035B .026 -.003 .029 2 2010 ---- .039B .026A .039B .028 -.003 .031 8 2015 ---- .042B .029A .042B .031 -.003 .034 5 11 2020 ---- .046B .031A .046B .033 -.003 .036 11 2025 ---- .050B .033A .050B .036 -.003 .039 56 2030 ---- .055B .036A .055B .039 -.003 1 .042 7 2035 ---- .060B .039A .060B .042 -.004 .046 1 2040 ---- .065B .042A .065B .046 -.003 .049 1 2045 .050 .071B .045A .059B .049 -.004 1 .053 12 33 2050 ---- .077B .049A .077B .054 -.003 10 .057 51 398 2055 ---- .083B .052A .083B .058 -.003 .061 3 18 2060 .065 .089B .056A .066B .063 -.003 2 .066 5 26 2065 ---- .096B .061A .096B .068 -.003 .071 4 164 2070 ---- .104B .065A .104B .073 -.004 .077 15 27 2075 .090 .112B .070A .097B .079 -.004 50 .083 13 197 2080 ---- .121B .075A .121B .085 -.004 .089 3 10 2085 ---- .131B .081A .131B .092 -.003 .095 7 23 2090 .085 .141B .085 .121B .099 -.003 1 .102 17 33 2095 ---- .152B .092A .152B .106 -.004 .110 25 2100 .170 .170 .099A .115A .114 -.004 94 .118 307 2223 2105 ---- .175B .106A .174B .123 -.003 .126 18 2110 .146 .187B .115A .131A .132 -.004 5 .136 9 34 2115 ---- .201B .123A .201B .142 -.003 .145 23 2120 .140 .215B .131A .131A .152 -.003 20 .155 175 2125 ---- .229B .140A .227B .163 -.003 69 .166 7 124 2130 .213 .245B .150A .242B .174 -.004 5 .178 1 17 2135 .200 .261B .161A .184A .187 -.003 1 .190 1 17 2140 .247 .278B .170A .170A .200 -.002 9 .202 2 28 2145 ---- .296B .183A .293B .213 -.003 3 .216 11 2150 .198 .314B .195A .243B .228 -.002 111 .230 235 852 2155 .325 .334B .208A .208A .243 -.002 2 .245 44 2160 ---- .355B .222A .352B .259 -.001 1 .260 31 2165 ---- .376B .236A .373B .276 -.001 .277 21 72 2170 ---- .399B .250A .399B .294 UNCH .294 1 29 2175 .296 .422B .266A .335B .312 UNCH 7 .312 73 350 2180 ---- .446B .283A .439B .332 +.001 .331 1 51 2185 .455 .471B .301A .301A .352 +.001 13 .351 4 45 2190 ---- .497B .320A .492B .374 +.002 .372 22 34 2195 ---- .522B .339A .516B .396 +.003 3 .393 1 37 2200 .496 .551B .360A .416A .420 +.005 130 .415 81 725 2205 ---- .580B .381A .579B .444 +.005 1 .439 6 2210 ---- .610B .403A .605B .469 +.006 .463 113 128 2215 .479 .638B .425A .518 .495 +.007 3 .488 1 12 2220 .538 .671B .448A .519A .522 +.008 4 .514 5 41 2225 .528 .702B .472A .640B .551 +.011 8 .540 19 230 2230 .577 .735B .497A .673B .580 +.012 1 .568 11 54 2235 .533 .768B .522A .604A .609 +.012 7 .597 7 40 2240 .565 .797B .549A .635A .640 +.014 9 .626 5 69 2245 .769 .834B .575A .772B .672 +.016 2 .656 3 27 2250 .700 .869B .604A .752B .705 +.018 36 .687 20 885 2255 .755 .867B .633A .732A .738 +.019 2 .719 7 9 2260 .783 .872B .663A .766A .773 +.021 7 .752 47 2265 .814 .911B .693A .909B .808 +.023 2 .785 13 16 2270 .841 .950B .738A .738A .844 +.025 3 .819 4 65 2275 .880 .991B .757A .787A .880 +.026 37 .854 10 337 2280 ---- 1.032B .807A .807A .918 +.028 .890 6 81 2285 ---- 1.073B .840A .840A .956 +.030 .926 4 44 2290 ---- 1.116B .882A .882A .995 +.031 .964 3 81 2295 ---- 1.159B .918A .918A 1.034 +.033 1.001 25 2300 ---- 1.204B .928A 1.191B 1.074 +.034 1.040 4 443 2305 ---- 1.248B .993A .993A 1.115 +.036 1.079 1 17 2310 ---- 1.292B 1.032A 1.032A 1.156 +.038 1.118 18 2315 ---- 1.336B 1.071A 1.071A 1.198 +.040 1.158 22 2320 ---- 1.381B 1.110A 1.110A 1.240 +.041 1.199 26 2325 ---- 1.426B 1.118A 1.407B 1.283 +.043 5 1.240 249 2330 ---- 1.471B 1.234A 1.234A 1.326 +.044 1.282 29 2335 ---- 1.516B 1.275A 1.275A 1.370 +.046 1.324 1 10 2340 ---- 1.562B 1.317A 1.317A 1.414 +.047 1.367 67 2345 ---- 1.608B 1.359A 1.359A 1.458 +.048 1.410 35 2350 1.628 1.632B 1.322A 1.494A 1.503 +.050 16 1.453 4 337 2355 ---- 1.630B 1.442A 1.442A 1.548 +.051 1.497 315 2360 ---- 1.635B 1.485A 1.485A 1.594 +.053 1.541 202 2365 ---- 1.643B 1.529A 1.529A 1.639 +.053 1.586 28 2370 ---- ---- 1.572A 1.572A 1.685 +.054 1.631 144 2375 1.728 1.863 1.537A 1.722A 1.732 +.056 18 1.676 3 209 2380 ---- ---- 1.661A 1.661A 1.778 +.057 30 1.721 100 2385 ---- ---- 1.735A 1.735A 1.825 +.058 1.767 20 2390 ---- ---- ---- ---- 1.872 +.059 1.813 163 2395 ---- ---- ---- ---- 1.919 +.060 1.859 90 2400 2.015 2.099B 1.763A 1.956A 1.966 +.061 5 1.905 2 265 2405 ---- ---- ---- 2.051B 2.014 +.062 2 1.952 9 2410 ---- ---- ---- ---- 2.061 +.062 1.999 1 42 2415 ---- ---- ---- ---- 2.109 +.063 2.046 32 2420 ---- ---- ---- ---- 2.157 +.064 2.093 1 70 2425 2.166 2.339B 1.994A 2.037A 2.204 +.064 3 2.140 134 2430 ---- ---- ---- ---- 2.253 +.065 2.188 63 2435 ---- ---- ---- ---- 2.301 +.066 2.235 10 2440 ---- ---- ---- ---- 2.349 +.066 2.283 8 2445 ---- ---- ---- ---- 2.397 +.066 2.331 12 2450 2.600 2.600 2.231A 2.231A 2.446 +.067 2 2.379 63 2455 ---- ---- ---- ---- 2.494 +.066 2.428 18 2460 ---- ---- ---- ---- 2.543 +.067 2.476 4 2465 ---- ---- ---- ---- 2.592 +.067 2.525 26 2470 ---- ---- ---- ---- 2.641 +.068 2.573 5 2475 ---- ---- ---- ---- 2.689 +.067 2.622 1 36 2480 ---- ---- ---- ---- 2.738 +.067 2.671 6 2485 ---- ---- ---- ---- 2.788 +.068 2.720 3 2490 ---- ---- ---- ---- 2.837 +.068 2.769 4 2495 ---- ---- ---- ---- 2.886 +.068 2.818 8 2500 ---- ---- ---- ---- 2.935 +.068 30 2.867 38 2505 ---- ---- ---- ---- 2.984 +.068 2.916 5 2510 ---- ---- ---- ---- 3.034 +.068 2.966 4 2515 ---- ---- ---- ---- 3.083 +.068 3.015 8 2520 ---- ---- ---- ---- 3.133 +.068 3.065 4 2525 ---- ---- ---- ---- 3.182 +.068 3.114 10 2530 ---- ---- ---- ---- 3.232 +.068 3.164 2 2535 ---- ---- ---- ---- 3.281 +.068 3.213 2 2540 ---- ---- ---- ---- 3.331 +.068 3.263 2545 ---- ---- ---- ---- 3.380 +.068 3.312 2550 ---- ---- ---- ---- 3.430 +.068 3.362 3 2555 ---- ---- ---- ---- 3.480 +.068 3.412 2560 ---- ---- ---- ---- 3.529 +.068 3.461 3 2565 ---- ---- ---- ---- 3.579 +.068 3.511 8 2570 ---- ---- ---- ---- 3.629 +.068 3.561 1 2575 ---- ---- ---- ---- 3.678 +.068 3.610 11 2580 ---- ---- ---- ---- 3.728 +.068 3.660 2585 ---- ---- ---- ---- 3.778 +.068 3.710 2590 ---- ---- ---- ---- 3.828 +.068 3.760 3 2595 ---- ---- ---- ---- 3.878 +.068 3.810 9 2600 ---- ---- ---- ---- 3.927 +.068 3.859 6 2605 ---- ---- ---- ---- 3.977 +.068 3.909 2610 ---- ---- ---- ---- 4.027 +.068 3.959 1 2615 ---- ---- ---- ---- 4.077 +.068 4.009 2620 ---- ---- ---- ---- 4.127 +.068 4.059 2625 ---- ---- ---- ---- 4.177 +.068 4.109 13 2630 ---- ---- ---- ---- 4.227 +.069 4.158 2635 ---- ---- ---- ---- 4.276 +.068 4.208 2650 ---- ---- ---- ---- 4.426 +.068 4.358 15 2675 ---- ---- ---- ---- 4.676 +.068 4.608 2700 ---- ---- ---- ---- 4.926 +.069 4.857 7 2725 ---- ---- ---- ---- 5.175 +.068 5.107 2750 ---- ---- ---- ---- 5.425 +.068 5.357 2775 ---- ---- ---- ---- 5.675 +.068 5.607 2800 ---- ---- ---- ---- 5.925 +.068 5.857 1 12 2825 ---- ---- ---- ---- 6.175 +.068 6.107 2850 ---- ---- ---- ---- 6.425 +.068 6.357 2 2875 ---- ---- ---- ---- 6.675 +.068 6.607 2 2900 ---- ---- ---- ---- 6.925 +.068 6.857 2925 ---- ---- ---- ---- 7.175 +.068 7.107 5 2950 ---- ---- ---- ---- 7.425 +.068 7.357 1 2975 ---- ---- ---- ---- 7.675 +.068 7.607 3 3000 ---- ---- ---- ---- 7.925 +.068 7.857 7 3025 ---- ---- ---- ---- 8.175 +.068 8.107 1 3050 ---- ---- ---- ---- 8.425 +.068 8.357 3075 ---- ---- ---- ---- 8.675 +.068 8.607 1 3100 ---- ---- ---- ---- 8.925 +.068 8.857 3125 ---- ---- ---- ---- 9.175 +.068 9.107 3150 ---- ---- ---- ---- 9.425 +.068 9.357 1 3175 ---- ---- ---- ---- 9.675 +.068 9.607 3200 ---- ---- ---- ---- 9.925 +.068 9.857 1 3225 ---- ---- ---- ---- 10.175 +.068 10.107 4 3250 ---- ---- ---- ---- 10.425 +.068 10.357 3275 ---- ---- ---- ---- 10.675 +.068 10.607 6 3300 ---- ---- ---- ---- 10.925 +.068 10.857 2 3325 ---- ---- ---- ---- 11.175 +.068 11.107 3350 ---- ---- ---- ---- 11.425 +.068 11.357 3375 ---- ---- ---- ---- 11.675 +.068 11.607 3400 ---- ---- ---- ---- 11.925 +.068 11.857 2 3425 ---- ---- ---- ---- 12.175 +.068 12.107 2 3450 ---- ---- ---- ---- 12.425 +.068 12.357 3 3475 ---- ---- ---- ---- 12.675 +.068 12.607 1 3500 ---- ---- ---- ---- 12.925 +.068 12.857 3525 ---- ---- ---- ---- 13.175 +.068 13.107 2 3550 ---- ---- ---- ---- 13.425 +.068 13.357 3 3575 ---- ---- ---- ---- 13.675 +.068 13.607 1 3600 ---- ---- ---- ---- 13.925 +.068 13.857 3625 ---- ---- ---- ---- 14.175 +.068 14.107 2 3650 ---- ---- ---- ---- 14.425 +.068 14.357 1 3675 ---- ---- ---- ---- 14.675 +.068 14.607 1 3700 ---- ---- ---- ---- 14.925 +.068 14.857 3725 ---- ---- ---- ---- 15.175 +.068 15.107 4000 ---- ---- ---- ---- 17.925 +.068 17.857 1 4500 ---- ---- ---- ---- 22.925 +.068 22.857 5000 ---- ---- ---- ---- 27.925 +.068 27.857 6000 ---- ---- ---- ---- 37.925 +.068 37.857 7500 ---- ---- ---- ---- 52.925 +.068 52.857 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .001 -.001 .002 9 1450 ---- ---- ---- ---- .002 UNCH .002 9 1475 ---- ---- ---- ---- .002 -.001 .003 2 1500 ---- ---- ---- ---- .003 UNCH .003 47 1525 ---- ---- ---- ---- .003 -.001 .004 5 1550 ---- ---- ---- ---- .004 -.001 .005 37 1575 ---- ---- ---- ---- .005 -.001 .006 7 1600 ---- ---- ---- ---- .006 -.001 .007 11 26 1625 ---- ---- ---- ---- .007 -.001 .008 7 1650 .010 .010 .010 .010 .009 -.001 15 .010 12 1675 ---- ---- ---- ---- .011 -.001 .012 111 1700 ---- ---- ---- ---- .013 -.001 1 .014 94 1725 ---- ---- ---- ---- .016 -.001 .017 5 1750 ---- ---- ---- ---- .020 -.001 .021 16 1775 ---- ---- .023A .023A .024 -.001 2 .025 15 1800 ---- .031B .027A .031B .029 -.001 1 .030 31 1825 ---- .039B .034A .039B .036 -.001 5 .037 11 1850 ---- .050B .041A .050B .045 UNCH .045 4 23 1875 ---- .063B .051A .063B .055 -.001 6 .056 17 1900 .081 .081 .064A .072A .069 UNCH 3 .069 29 648 1925 ---- .100B .080A .100B .086 UNCH 1 .086 1 10 1950 ---- .127B .099A .127B .107 +.001 1 .106 2 125 1975 ---- .158B .122A .158B .134 +.002 .132 13 44 2000 .165 .196B .151A .154A .166 +.003 6 .163 31 758 2025 .206 .241B .184A .211B .205 +.005 4 .200 17 2035 ---- ---- ---- .201A .222 ---- ---- 2040 ---- .271B .209A .270B .231 +.005 1 .226 2045 ---- .283B .217A .281B .241 +.006 .235 2 2 2050 .229 .295B .226A .272B .251 +.006 13 .245 19 57 2055 ---- .307B .235A .305B .261 +.006 .255 2060 ---- .319B .245A .317B .271 +.006 .265 1 1 2065 ---- .332B .254A .329B .282 +.006 .276 2070 ---- .344B .265A .342B .293 +.006 .287 2075 .351 .359B .275A .332B .304 +.006 7 .298 69 2080 ---- .373B .286A .370B .316 +.006 1 .310 2085 ---- .387B .297A .385B .328 +.006 .322 2090 ---- .402B .308A .399B .340 +.005 .335 2095 ---- .418B .320A .415B .353 +.005 1 .348 1 2100 .405 .433B .333A .333A .367 +.006 12 .361 26 636 2105 ---- .450B .345A .445B .381 +.006 .375 1 2110 ---- .466B .358A .461B .395 +.006 .389 2115 ---- .483B .372A .477B .410 +.006 1 .404 15 15 2120 .394 .500B .386A .386A .426 +.007 11 .419 2125 .447 .518B .400A .450A .442 +.008 2 .434 106 198 2130 .420 .537B .415A .500B .459 +.009 7 .450 2135 .441 .557B .430A .430A .476 +.010 2 .466 2140 ---- .576B .448A .569B .494 +.011 .483 4 2145 ---- .596B .463A .591B .512 +.012 .500 40 2150 .540 .617B .479A .536A .531 +.013 19 .518 243 2155 ---- .638B .497A .633B .550 +.014 .536 2160 ---- .660B .514A .657B .570 +.015 1 .555 2 2165 ---- .682B .533A .679B .590 +.016 .574 40 2170 ---- .704B .551A .702B .610 +.016 1 .594 8 2175 ---- .728B .571A .725B .631 +.016 .615 1 118 2180 ---- .751B .590A .749B .652 +.017 .635 4 2185 ---- .776B .611A .773B .673 +.016 .657 2 2190 .805 .805 .631A .631A .695 +.016 1 .679 5 2195 ---- .825B .652A .822B .718 +.017 .701 2 2200 .805 .851B .674A .778B .741 +.017 28 .724 65 858 2205 ---- .876B .696A .874B .765 +.018 2 .747 1 43 2210 .884 .904B .718A .718A .789 +.018 2 .771 4 2215 .794 .931B .742A .878B .813 +.018 3 .795 27 24 2220 .882 .959B .766A .869B .839 +.019 28 .820 104 2225 ---- .987B .789A .979B .865 +.020 1 .845 29 24 2230 ---- 1.016B .813A 1.011B .891 +.020 .871 10 11 2235 ---- 1.045B .840A 1.040B .918 +.021 .897 54 57 2240 1.052 1.073B .865A .868A .945 +.022 4 .923 23 2245 .910 1.104B .891A 1.048B .973 +.023 1 .950 1 7 2250 ---- 1.134B .916A 1.131B 1.002 +.024 2 .978 6 254 2255 ---- 1.156B .945A 1.155B 1.030 +.024 1.006 62 2260 ---- 1.186B .971A 1.181B 1.060 +.025 1.035 50 2265 ---- 1.218B .999A 1.215B 1.090 +.026 1.064 5 2270 ---- 1.250B 1.027A 1.248B 1.120 +.027 1.093 1 3 2275 1.069 1.284B 1.055A 1.233B 1.151 +.028 2 1.123 26 56 2280 ---- 1.318B 1.084A 1.316B 1.182 +.028 1.154 13 2285 ---- 1.353B 1.114A 1.349B 1.214 +.029 1.185 6 2290 ---- 1.389B 1.143A 1.384B 1.246 +.030 1.216 8 2295 ---- 1.424B 1.175A 1.419B 1.279 +.031 1.248 1 2300 1.220 1.459B 1.204A 1.396B 1.312 +.032 1 1.280 9 301 2305 ---- 1.494B 1.236A 1.489B 1.345 +.033 1.312 2310 ---- 1.530B 1.268A 1.524B 1.379 +.033 1.346 2 10 2315 ---- 1.566B 1.301A 1.560B 1.413 +.034 1.379 2 6 2320 ---- 1.603B 1.333A 1.601B 1.447 +.034 1.413 3 11 2325 ---- 1.639B 1.366A 1.633B 1.482 +.035 1.447 2 53 2330 1.441 1.677B 1.414A 1.613B 1.518 +.036 4 1.482 6 2335 1.540 1.689B 1.446A 1.650B 1.553 +.036 2 1.517 1 4 2340 1.576 1.689B 1.480A 1.480A 1.589 +.037 8 1.552 6 2345 1.567 1.714B 1.515A 1.680B 1.626 +.038 2 1.588 10 2350 1.610 1.763B 1.537A 1.550A 1.663 +.039 2 1.624 6 108 2355 1.618 1.792B 1.589A 1.718B 1.700 +.039 2 1.661 1 17 2360 ---- 1.831B 1.625A 1.625A 1.737 +.039 1.698 2365 1.680 1.871B 1.658A 1.658A 1.775 +.040 3 1.735 3 2370 ---- 1.911B 1.695A 1.695A 1.813 +.040 1.773 2 2375 ---- 1.957B 1.716A 1.957B 1.852 +.041 1.811 9 265 2380 ---- 1.991B 1.822A 1.822A 1.891 +.042 1.849 6 2385 ---- 2.032B 1.860A 1.860A 1.930 +.042 1.888 9 2390 ---- 2.073B 1.898A 1.898A 1.970 +.043 1.927 202 2395 ---- 2.115B 1.936A 1.936A 2.009 +.043 1.966 6 2400 ---- 2.161B 1.905A 2.161B 2.050 +.045 2.005 1 262 2405 ---- 2.198B 2.014A 2.014A 2.090 +.045 2.045 4 2410 ---- 2.240B 2.054A 2.054A 2.131 +.046 2.085 5 2415 ---- 2.282B 2.093A 2.093A 2.172 +.046 2.126 1 2420 ---- 2.325B 2.133A 2.133A 2.213 +.047 2.166 160 2425 ---- 2.371B 2.102A 2.371B 2.254 +.047 2.207 21 2430 ---- 2.410B 2.214A 2.214A 2.296 +.047 2.249 5 2435 ---- 2.454B 2.255A 2.255A 2.338 +.048 2.290 7 2440 ---- 2.497B 2.296A 2.296A 2.381 +.049 2.332 11 2445 ---- 2.541B 2.336A 2.336A 2.423 +.049 2.374 2 2450 ---- 2.585B 2.304A 2.585B 2.466 +.050 2.416 52 2455 ---- 2.630B 2.420A 2.420A 2.509 +.051 2.458 7 2460 ---- 2.674B 2.462A 2.462A 2.552 +.051 2.501 2465 ---- 2.719B 2.504A 2.504A 2.595 +.051 2.544 4 2470 ---- 2.764B 2.547A 2.547A 2.639 +.052 2.587 8 2475 ---- 2.810B 2.514A 2.804B 2.683 +.053 2.630 4 2480 ---- 2.855B 2.633A 2.633A 2.727 +.053 2.674 2485 ---- 2.901B 2.676A 2.676A 2.771 +.054 2.717 10 2490 ---- 2.946B 2.720A 2.720A 2.815 +.054 2.761 2495 ---- 2.992B 2.763A 2.763A 2.860 +.055 2.805 6 2500 ---- 3.038B 2.728A 3.029B 2.904 +.055 2.849 3 2505 ---- 3.085B 2.851A 2.851A 2.949 +.055 2.894 2510 ---- 3.131B 2.895A 2.895A 2.994 +.056 2.938 7 2515 ---- 3.177B 2.940A 2.940A 3.040 +.057 2.983 2520 ---- 3.224B 2.984A 2.984A 3.085 +.057 3.028 1 2525 ---- 3.270B 2.948A 3.257B 3.130 +.057 3.073 4 2530 ---- 3.317B 3.074A 3.074A 3.176 +.058 3.118 1 2535 ---- 3.363B 3.119A 3.119A 3.222 +.059 3.163 4 2540 ---- 3.385B 3.164A 3.281B 3.268 +.060 3.208 1 2545 ---- 3.384B 3.210A 3.328B 3.314 +.060 3.254 1 2550 ---- 3.488B 3.170A 3.488B 3.360 +.060 3.300 3 2555 ---- 3.366B 3.300A 3.300A 3.406 +.061 3.345 2560 ---- ---- 3.346A 3.346A 3.452 +.061 3.391 6 2565 ---- ---- 3.392A 3.392A 3.499 +.062 3.437 1 2570 ---- ---- 3.438A 3.438A 3.545 +.062 3.483 2575 ---- 3.722B 3.399A 3.721B 3.592 +.062 3.530 2 2580 ---- ---- ---- ---- 3.639 +.063 3.576 2585 ---- ---- ---- ---- 3.686 +.063 3.623 2590 ---- ---- ---- ---- 3.733 +.064 3.669 2 2595 ---- ---- ---- ---- 3.780 +.064 3.716 1 2600 ---- 3.958B 3.629A 3.958B 3.827 +.064 3.763 4 2605 ---- ---- ---- ---- 3.874 +.065 3.809 2610 ---- ---- ---- ---- 3.921 +.065 3.856 2615 ---- ---- ---- ---- 3.969 +.066 3.903 2620 ---- ---- ---- ---- 4.016 +.066 3.950 2625 ---- 4.196B 3.862A 4.195B 4.064 +.066 3.998 2 2630 ---- ---- ---- ---- 4.112 +.067 4.045 2635 ---- ---- ---- ---- 4.159 +.067 4.092 2640 ---- ---- ---- ---- 4.207 +.067 4.140 2645 ---- ---- ---- ---- 4.255 +.068 4.187 2650 ---- 4.435B 4.098A 4.435B 4.303 +.068 4.235 4 2655 ---- ---- ---- ---- 4.351 +.069 4.282 2675 ---- 4.676B 4.335A 4.676B 4.543 +.069 4.474 4 2700 ---- 4.919B 4.575A 4.919B 4.784 +.070 4.714 3 2725 ---- 5.156B 4.815A 5.156B 5.027 +.071 4.956 3 2750 ---- 5.260B 5.056A 5.260B 5.271 +.072 5.199 2 2775 ---- ---- 5.299A 5.299A 5.515 +.072 5.443 2800 ---- ---- ---- ---- 5.760 +.073 5.687 1 2825 ---- ---- ---- ---- 6.006 +.073 5.933 2 2850 ---- ---- ---- ---- 6.252 +.073 6.179 1 3 2875 ---- ---- ---- ---- 6.499 +.074 6.425 1 2900 ---- ---- ---- ---- 6.746 +.074 6.672 1 2925 ---- ---- ---- ---- 6.994 +.074 6.920 2 2950 ---- ---- ---- ---- 7.242 +.075 7.167 5 2975 ---- ---- ---- ---- 7.490 +.074 7.416 2 3000 ---- ---- ---- ---- 7.739 +.075 7.664 22 3025 ---- ---- ---- ---- 7.988 +.075 7.913 2 3050 ---- ---- ---- ---- 8.237 +.075 8.162 2 3075 ---- ---- ---- ---- 8.486 +.075 8.411 2 3100 ---- ---- ---- ---- 8.736 +.075 8.661 2 3125 ---- ---- ---- ---- 8.985 +.075 8.910 2 3150 ---- ---- ---- ---- 9.235 +.075 9.160 3175 ---- ---- ---- ---- 9.485 +.075 9.410 3200 ---- ---- ---- ---- 9.735 +.075 9.660 2 3225 ---- ---- ---- ---- 9.985 +.075 9.910 3250 ---- ---- ---- ---- 10.235 +.075 10.160 3275 ---- ---- ---- ---- 10.485 +.075 10.410 3300 ---- ---- ---- ---- 10.735 +.075 10.660 3325 ---- ---- ---- ---- 10.985 +.075 10.910 3350 ---- ---- ---- ---- 11.235 +.075 11.160 3375 ---- ---- ---- ---- 11.485 +.075 11.410 3400 ---- ---- ---- ---- 11.735 +.075 11.660 3425 ---- ---- ---- ---- 11.985 +.075 11.910 3450 ---- ---- ---- ---- 12.235 +.075 12.160 3500 ---- ---- ---- ---- 12.735 +.075 12.660 4000 ---- ---- ---- ---- 17.735 +.075 17.660 5000 ---- ---- ---- ---- 27.735 +.075 27.660 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 77.735 +.075 77.660 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 -.001 .002 3 1125 ---- ---- ---- ---- .001 -.001 .002 1150 ---- ---- ---- ---- .001 -.001 .002 1175 ---- ---- ---- ---- .001 -.001 .002 1200 ---- ---- ---- ---- .001 -.002 .003 1225 ---- ---- ---- ---- .001 -.002 .003 1250 ---- ---- ---- ---- .001 -.003 .004 1275 ---- ---- ---- ---- .001 -.003 .004 1300 ---- ---- ---- ---- .002 -.002 .004 233 1325 ---- ---- ---- ---- .002 -.003 .005 1 1350 ---- ---- ---- ---- .003 -.003 .006 1375 ---- ---- ---- ---- .003 -.003 .006 1 1400 ---- ---- ---- ---- .004 -.003 .007 7 1425 ---- ---- ---- ---- .005 -.003 .008 1450 ---- ---- ---- ---- .006 -.003 .009 1475 ---- ---- ---- ---- .008 -.002 .010 227 1500 ---- ---- ---- ---- .009 -.002 .011 1000 1001 1525 ---- ---- ---- ---- .011 -.001 .012 215 1550 ---- ---- ---- ---- .013 -.001 1 .014 40 1575 ---- ---- ---- ---- .016 UNCH .016 19 1600 ---- ---- ---- ---- .019 UNCH 4 .019 2003 2009 1625 ---- ---- ---- ---- .023 +.001 .022 104 1650 ---- ---- ---- ---- .027 +.001 .026 77 1675 ---- ---- ---- ---- .032 +.001 .031 119 1700 ---- .040B ---- .040B .038 +.001 1 .037 1000 1007 1725 ---- .048B ---- .048B .045 +.001 .044 30 1750 ---- .058B ---- .058B .054 +.001 4 .053 1000 1108 1775 ---- .069B ---- .069B .064 +.001 .063 2 12 1800 ---- .084B .074A .084B .077 +.001 504 .076 1404 332 1825 ---- .102B .088A .101B .092 +.001 .091 1 9 1850 ---- .122B .106A .122B .110 +.002 .108 9 30 1875 ---- .146B .125A .146B .132 +.003 5 .129 143 1900 ---- .176B .148A .176B .157 +.004 300 .153 403 705 1925 ---- .210B .175A .209B .187 +.005 5 .182 9 1950 ---- .247B .206A .247B .222 +.007 .215 8 1975 ---- .294B .243A .294B .262 +.008 .254 17 2000 .297 .346B .286A .310 .309 +.010 203 .299 27 548 2025 .346 .405B .333A .381B .361 +.011 10 .350 3 7 2035 ---- ---- ---- .355A .384 ---- ---- 2040 .379 .444B .366A .419B .396 +.011 6 .385 2045 .391 .459B .377A .432B .408 +.011 16 .397 2050 ---- .473B .389A .470B .420 +.011 .409 2 22 2055 ---- .487B .401A .486B .433 +.011 .422 2 2 2060 ---- .502B .413A .501B .446 +.011 .435 2065 .451 .518B .426A .487B .459 +.011 7 .448 2070 ---- .534B .439A .532B .473 +.011 .462 2075 .499 .549B .452A .487A .487 +.011 3 .476 53 2080 ---- .566B .465A .562B .502 +.012 .490 2085 ---- .582B .479A .581B .517 +.012 .505 2090 ---- .600B .494A .596B .532 +.012 .520 2095 ---- .618B .508A .615B .548 +.013 .535 2100 ---- .636B .523A .633B .564 +.013 1 .551 50 82 2105 ---- .653B .538A .651B .580 +.013 .567 2 2 2110 .612 .673B .554A .599A .597 +.013 2 .584 2115 ---- .692B .570A .688B .615 +.014 .601 2120 ---- .711B .589A .707B .632 +.014 .618 3 3 2125 ---- .731B .604A .729B .651 +.015 .636 11 14 2130 ---- .752B .621A .749B .669 +.015 .654 2135 ---- .772B .640A .770B .688 +.016 .672 2140 ---- .794B .658A .791B .708 +.017 .691 2145 ---- .816B .676A .810B .728 +.018 .710 2150 ---- .838B .695A .833B .748 +.018 .730 8 56 2155 ---- .861B .715A .856B .769 +.019 .750 2160 ---- .883B .734A .878B .790 +.019 1 .771 2165 ---- .907B .754A .901B .812 +.021 .791 2170 ---- .930B .775A .925B .834 +.021 .813 2175 ---- .954B .795A .949B .856 +.022 .834 8 178 2180 ---- .979B .817A .973B .879 +.023 .856 2185 ---- 1.003B .838A .998B .902 +.023 .879 2190 ---- 1.028B .860A 1.023B .926 +.024 .902 2195 ---- 1.055B .884A 1.051B .950 +.025 .925 2200 1.035 1.080B .907A 1.077B .974 +.025 8 .949 26 102 2205 ---- 1.107B .929A 1.104B .998 +.025 .973 2 2210 ---- 1.134B .953A 1.130B 1.023 +.025 .998 2215 ---- 1.162B .978A 1.158B 1.048 +.025 1.023 2220 ---- 1.188B 1.002A 1.185B 1.074 +.026 1.048 2225 ---- 1.216B 1.026A 1.213B 1.100 +.026 30 1.074 8 30 2230 ---- 1.246B 1.052A 1.242B 1.127 +.027 1.100 2235 ---- 1.275B 1.077A 1.271B 1.154 +.027 1.127 10 2240 ---- 1.304B 1.103A 1.297B 1.181 +.027 1.154 2245 ---- 1.334B 1.129A 1.328B 1.209 +.028 1.181 3 2250 ---- 1.363B 1.156A 1.358B 1.237 +.028 1.209 130 2255 ---- 1.375B 1.183A 1.370B 1.266 +.029 1.237 2260 ---- 1.406B 1.210A 1.400B 1.295 +.030 1.265 2265 ---- 1.439B 1.238A 1.431B 1.324 +.030 1.294 2270 ---- 1.472B 1.266A 1.463B 1.354 +.031 1 1.323 2275 ---- 1.505B 1.294A 1.496B 1.384 +.031 1.353 13 2280 ---- 1.538B 1.324A 1.538B 1.414 +.032 1.382 2285 ---- 1.572B 1.352A 1.570B 1.445 +.033 1.412 2290 ---- 1.605B 1.382A 1.603B 1.476 +.033 1.443 3 2295 ---- 1.639B 1.412A 1.637B 1.508 +.034 1.474 2300 ---- 1.673B 1.443A 1.671B 1.540 +.035 6 1.505 1 179 2305 ---- 1.707B 1.473A 1.705B 1.572 +.035 1.537 2310 ---- 1.741B 1.504A 1.738B 1.604 +.035 1.569 2315 ---- 1.776B 1.535A 1.773B 1.637 +.036 1.601 2320 ---- 1.811B 1.566A 1.807B 1.671 +.037 1.634 2325 ---- 1.846B 1.598A 1.842B 1.704 +.037 1.667 5 2330 ---- 1.881B 1.630A 1.878B 1.738 +.038 1.700 1 2335 ---- 1.917B 1.664A 1.913B 1.772 +.038 1.734 2340 ---- 1.954B 1.696A 1.949B 1.807 +.039 1.768 2345 ---- 1.990B 1.730A 1.986B 1.842 +.040 1.802 2350 ---- 2.027B 1.764A 2.019B 1.877 +.040 1.837 112 2355 ---- 2.064B 1.811A 2.059B 1.913 +.041 1.872 2360 ---- 2.101B 1.846A 2.096B 1.949 +.042 1.907 2365 ---- 2.138B 1.876A 2.134B 1.985 +.043 1.942 2370 ---- 2.167B 1.911A 2.167B 2.021 +.043 1.978 2375 ---- 2.172B 1.936A 2.172B 2.058 +.043 2.015 22 2380 2.163 2.181B 1.983A 1.983A 2.095 +.044 31 2.051 4 2385 ---- 2.187B 2.019A 2.177B 2.132 +.044 2.088 2390 ---- 2.228B 2.056A 2.218B 2.170 +.045 2.125 1 2 2395 ---- 2.267B 2.093A 2.093A 2.208 +.046 2.162 2400 ---- 2.346B 2.116A 2.346B 2.246 +.046 2.200 222 2405 ---- 2.346B 2.167A 2.167A 2.284 +.046 2.238 2 2410 ---- 2.385B 2.207A 2.207A 2.323 +.047 2.276 3 2415 ---- 2.425B 2.303A 2.303A 2.362 +.048 2.314 2420 ---- 2.466B 2.343A 2.343A 2.401 +.048 2.353 4 2425 ---- 2.546B 2.303A 2.546B 2.441 +.049 2.392 5 2430 ---- 2.547B 2.419A 2.419A 2.480 +.049 2.431 2435 ---- 2.588B 2.458A 2.458A 2.520 +.049 2.471 1 1 2440 ---- 2.630B 2.496A 2.496A 2.560 +.050 2.510 2445 ---- 2.671B 2.536A 2.536A 2.601 +.051 2.550 2450 ---- 2.750B 2.497A 2.750B 2.641 +.051 2.590 278 2455 ---- 2.755B 2.614A 2.614A 2.682 +.051 2.631 2460 ---- 2.797B 2.654A 2.654A 2.723 +.052 2.671 2465 ---- 2.840B 2.695A 2.695A 2.764 +.052 2.712 2470 ---- 2.883B 2.735A 2.735A 2.806 +.053 2.753 2475 ---- 2.958B 2.695A 2.958B 2.847 +.053 2.794 7 2480 ---- 2.969B 2.816A 2.816A 2.889 +.054 2.835 2485 ---- 3.012B 2.857A 2.857A 2.931 +.054 2.877 2490 ---- 3.054B 2.898A 2.898A 2.973 +.054 2.919 2495 ---- 3.097B 2.939A 2.939A 3.015 +.054 2.961 2500 ---- 3.173B 2.900A 3.171B 3.058 +.055 30 3.003 124 2505 ---- 3.185B 3.023A 3.023A 3.100 +.055 3.045 2510 ---- 3.228B 3.065A 3.065A 3.143 +.055 3.088 2515 ---- 3.272B 3.107A 3.107A 3.186 +.056 3.130 4 2520 ---- 3.316B 3.149A 3.149A 3.229 +.056 3.173 2525 ---- 3.391B 3.108A 3.391B 3.273 +.057 3.216 4 2530 ---- 3.405B 3.235A 3.235A 3.316 +.057 3.259 4 2535 ---- 3.449B 3.278A 3.278A 3.360 +.058 3.302 2540 ---- 3.493B 3.320A 3.320A 3.403 +.057 3.346 2545 ---- 3.538B 3.364A 3.364A 3.447 +.058 3.389 3 2550 ---- 3.612B 3.322A 3.612B 3.491 +.058 3.433 6 2555 ---- 3.628B 3.451A 3.451A 3.536 +.059 3.477 4 2560 ---- 3.673B 3.495A 3.495A 3.580 +.059 3.521 2565 ---- 3.718B 3.538A 3.538A 3.624 +.059 3.565 2570 ---- 3.763B 3.582A 3.582A 3.669 +.060 3.609 2575 ---- 3.835B 3.540A 3.835B 3.713 +.060 3.653 5 2580 ---- 3.854B 3.671A 3.671A 3.758 +.060 3.698 2585 ---- 3.900B 3.715A 3.715A 3.803 +.060 3.743 2590 ---- 3.945B 3.759A 3.759A 3.848 +.061 3.787 2595 ---- 3.991B 3.804A 3.804A 3.893 +.061 3.832 2600 ---- 4.062B 3.760A 4.062B 3.938 +.061 3.877 7 2605 ---- 4.083B 3.893A 3.893A 3.984 +.062 3.922 2610 ---- 4.130B 3.937A 3.937A 4.029 +.062 3.967 2615 ---- 4.176B 3.983A 3.983A 4.074 +.062 4.012 2620 ---- 4.223B 4.028A 4.028A 4.120 +.062 4.058 2625 ---- 4.293B 3.984A 4.293B 4.166 +.063 4.103 5 2650 4.242 4.523B 4.212A 4.521B 4.396 +.064 2 4.332 4 2675 ---- 4.757B 4.439A 4.757B 4.628 +.065 4.563 3 2700 ---- 4.992B 4.669A 4.992B 4.862 +.066 4.796 3 2725 ---- 5.229B 4.902A 5.229B 5.097 +.067 5.030 6 2750 ---- 5.467B 5.136A 5.467B 5.335 +.068 5.267 1 2775 ---- 5.706B 5.376A 5.706B 5.574 +.070 5.504 2800 ---- 5.947B 5.610A 5.947B 5.814 +.071 5.743 1 2825 ---- 6.189B 5.850A 6.187B 6.055 +.071 5.984 2850 ---- 6.431B 6.090A 6.430B 6.297 +.072 6.225 1 2875 ---- 6.674B 6.330A 6.673B 6.539 +.072 6.467 1 2900 ---- 6.918B 6.573A 6.918B 6.782 +.073 10 6.709 3 2925 ---- 7.078B 6.815A 7.076B 7.026 +.073 6.953 2950 ---- ---- 7.058A 7.058A 7.271 +.074 7.197 3 2975 ---- ---- ---- ---- 7.516 +.074 7.442 3 3000 ---- ---- ---- ---- 7.761 +.074 7.687 8 3025 ---- ---- ---- ---- 8.007 +.074 7.933 3 3050 ---- ---- ---- ---- 8.253 +.074 8.179 5 3075 ---- ---- ---- ---- 8.500 +.074 8.426 6 3100 ---- ---- ---- ---- 8.747 +.074 8.673 3125 ---- ---- ---- ---- 8.995 +.075 8.920 5 3150 ---- ---- ---- ---- 9.243 +.075 9.168 1 3175 ---- ---- ---- ---- 9.491 +.075 9.416 2 3200 ---- ---- ---- ---- 9.739 +.074 9.665 3 3225 ---- ---- ---- ---- 9.988 +.075 9.913 4 3250 ---- ---- ---- ---- 10.237 +.075 10.162 3 3275 ---- ---- ---- ---- 10.486 +.075 10.411 6 3300 ---- ---- ---- ---- 10.736 +.075 10.661 3 3325 ---- ---- ---- ---- 10.985 +.075 10.910 8 3350 ---- ---- ---- ---- 11.235 +.075 11.160 9 3375 ---- ---- ---- ---- 11.485 +.075 11.410 10 3400 ---- ---- ---- ---- 11.735 +.075 11.660 12 3425 ---- ---- ---- ---- 11.985 +.075 11.910 3450 ---- ---- ---- ---- 12.235 +.075 12.160 3500 ---- ---- ---- ---- 12.735 +.075 12.660 11 4000 ---- ---- ---- ---- 17.735 +.075 17.660 5000 ---- ---- ---- ---- 27.735 +.075 27.660 6000 ---- ---- ---- ---- 37.735 +.075 37.660 7000 ---- ---- ---- ---- 47.735 +.075 47.660 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 57.735 +.075 57.660 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 67.735 +.075 67.660 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .004 UNCH .004 1175 ---- ---- ---- ---- .004 -.001 .005 1200 ---- ---- ---- ---- .005 -.001 .006 1225 ---- ---- ---- ---- .006 UNCH .006 1250 ---- ---- ---- ---- .007 UNCH .007 1275 ---- ---- ---- ---- .008 UNCH .008 1300 ---- ---- ---- ---- .009 UNCH .009 1325 ---- ---- ---- ---- .010 UNCH .010 1350 ---- ---- ---- ---- .011 -.001 .012 1375 ---- ---- ---- ---- .013 UNCH .013 1400 ---- ---- ---- ---- .015 UNCH .015 1425 ---- ---- ---- ---- .017 UNCH .017 1450 ---- ---- ---- ---- .019 UNCH .019 1475 ---- ---- ---- ---- .021 UNCH .021 1500 ---- ---- ---- ---- .024 UNCH 2 .024 1525 ---- ---- ---- ---- .028 UNCH .028 1550 ---- ---- ---- ---- .032 UNCH .032 1575 ---- ---- ---- ---- .036 -.001 .037 1 1600 ---- ---- ---- ---- .042 UNCH .042 1 101 1625 ---- .050B ---- .050B .049 +.001 .048 1650 ---- .058B ---- .058B .057 +.002 .055 1675 ---- .068B ---- .068B .066 +.002 .064 1 1700 ---- .079B ---- .079B .076 +.002 .074 4 1725 ---- .092B ---- .092B .088 +.003 .085 4 1750 ---- .108B ---- .108B .101 +.003 .098 4 1775 ---- .125B .112A .125B .117 +.003 .114 4 1800 ---- .146B .130A .146B .135 +.003 .132 16 1825 ---- .170B .151A .169B .156 +.004 .152 8 12 1850 ---- .196B .174A .196B .181 +.005 .176 7 1875 ---- .229B .201A .227B .210 +.007 .203 5 1900 .231 .264B .230A .253B .242 +.007 1 .235 1 19 1925 ---- .305B .264A .304B .279 +.009 .270 4 1950 ---- .351B .303A .349B .321 +.011 .310 62 1975 ---- .402B .347A .401B .368 +.013 .355 2000 ---- .461B .395A .459B .420 +.014 1 .406 2 428 2025 ---- .527B .449A .524B .478 +.014 .464 3 2050 ---- .598B .511A .596B .543 +.015 .528 56 2075 ---- .680B .579A .676B .616 +.017 .599 36 2100 .714 .768B .654A .733B .697 +.019 4 .678 30 241 2125 ---- .864B .739A .862B .787 +.021 .766 2150 .850 .970B .832A .927B .885 +.022 4 .863 66 110 2175 ---- 1.085B .933A 1.081B .992 +.024 .968 2 2200 1.109 1.208B 1.042A 1.129B 1.108 +.026 1 1.082 29 37 2225 ---- 1.339B 1.160A 1.329B 1.232 +.029 1.203 34 2250 ---- 1.478B 1.286A 1.468B 1.364 +.031 1.333 24 2275 1.465 1.567B 1.419A 1.567B 1.504 +.033 5 1.471 7 2300 ---- 1.736B 1.560A 1.736B 1.651 +.035 1.616 21 2325 ---- 1.905B 1.709A 1.891B 1.806 +.037 1.769 2350 ---- 2.084B 1.865A 2.071B 1.969 +.040 1.929 2375 ---- 2.274B 2.028A 2.265B 2.138 +.042 2.096 2400 2.340 2.456B 2.198A 2.318A 2.314 +.044 6 2.270 4 2425 ---- 2.643B 2.374A 2.633B 2.496 +.046 2.450 25 2450 ---- 2.784B 2.556A 2.784B 2.684 +.048 2.636 219 2475 ---- 2.981B 2.743A 2.981B 2.877 +.049 2.828 2 2500 3.190 3.190 2.936A 3.081A 3.076 +.051 1 3.025 2 2525 ---- 3.389B 3.133A 3.389B 3.279 +.053 3.226 3 2550 ---- 3.599B 3.335A 3.599B 3.486 +.054 3.432 2575 ---- 3.813B 3.541A 3.813B 3.697 +.055 3.642 2 2600 ---- 4.031B 3.750A 4.031B 3.912 +.056 3.856 6 2625 ---- 4.251B 3.963A 4.251B 4.130 +.058 4.072 2650 ---- 4.473B 4.179A 4.473B 4.350 +.058 4.292 2 2675 ---- 4.698B 4.397A 4.698B 4.573 +.059 4.514 2 2700 ---- 4.925B 4.619A 4.925B 4.799 +.060 4.739 2 2725 ---- 5.153B 4.843A 5.153B 5.026 +.060 4.966 2 2750 ---- 5.384B 5.068A 5.384B 5.255 +.060 5.195 4 2775 ---- 5.615B 5.297A 5.615B 5.486 +.061 5.425 1 2800 ---- 5.849B 5.530A 5.849B 5.719 +.061 5.658 1 2825 ---- 6.084B 5.758A 6.084B 5.953 +.062 5.891 2 2850 ---- 6.320B 5.991A 6.320B 6.188 +.062 6.126 2875 ---- 6.557B 6.224A 6.557B 6.424 +.062 6.362 2900 ---- 6.795B 6.460A 6.795B 6.661 +.062 6.599 2925 ---- 7.034B 6.697A 7.032B 6.899 +.063 6.836 2950 ---- 7.274B 6.934A 7.274B 7.138 +.063 7.075 2975 ---- 7.515B 7.173A 7.515B 7.378 +.064 7.314 3000 ---- 7.757B 7.412A 7.756B 7.619 +.064 7.555 3025 ---- 7.999B 7.652A 7.996B 7.860 +.064 7.796 3050 ---- 8.242B 7.893A 8.242B 8.102 +.064 8.038 3075 ---- 8.485B 8.135A 8.485B 8.345 +.064 8.281 3100 ---- 8.729B 8.376A 8.729B 8.588 +.064 8.524 3125 ---- 8.973B 8.620A 8.971B 8.832 +.064 8.768 3150 ---- 9.123B 8.862A 9.121B 9.077 +.065 9.012 3175 ---- 9.270B 9.108A 9.108A 9.321 +.064 9.257 2 3200 ---- ---- 9.351A 9.351A 9.567 +.065 9.502 3225 ---- ---- ---- ---- 9.813 +.066 9.747 2 3250 ---- ---- ---- ---- 10.059 +.066 9.993 3275 ---- ---- ---- ---- 10.305 +.066 10.239 3300 ---- ---- ---- ---- 10.552 +.066 10.486 3325 ---- ---- ---- ---- 10.799 +.066 10.733 1 3350 ---- ---- ---- ---- 11.046 +.066 10.980 2 3375 ---- ---- ---- ---- 11.294 +.067 11.227 3400 ---- ---- ---- ---- 11.542 +.067 11.475 3425 ---- ---- ---- ---- 11.790 +.067 11.723 3450 ---- ---- ---- ---- 12.039 +.067 11.972 3475 ---- ---- ---- ---- 12.287 +.066 12.221 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .005 UNCH .005 10000 ---- ---- ---- ---- 77.535 +.067 77.468 1025 ---- ---- ---- ---- .005 UNCH .005 1050 ---- ---- ---- ---- .006 UNCH .006 157 1075 ---- ---- ---- ---- .007 UNCH .007 1100 ---- ---- ---- ---- .008 +.001 .007 1 1125 ---- ---- ---- ---- .008 UNCH .008 1150 ---- ---- ---- ---- .009 UNCH .009 1175 ---- ---- ---- ---- .011 UNCH .011 1200 ---- ---- ---- ---- .012 UNCH .012 9 1225 ---- ---- ---- ---- .013 UNCH .013 1250 ---- ---- ---- ---- .015 UNCH .015 1275 ---- ---- ---- ---- .016 UNCH .016 1300 ---- ---- ---- ---- .018 UNCH .018 1325 ---- ---- ---- ---- .020 UNCH .020 1350 ---- ---- ---- ---- .022 UNCH .022 1375 ---- ---- ---- ---- .025 UNCH .025 1400 ---- ---- ---- ---- .028 UNCH .028 1 102 1425 ---- ---- ---- ---- .032 +.001 .031 1450 ---- ---- ---- ---- .036 +.001 .035 1475 ---- ---- ---- ---- .040 UNCH .040 1500 ---- ---- ---- ---- .046 +.001 .045 2 1525 ---- ---- ---- ---- .052 +.002 .050 6 1550 ---- ---- ---- ---- .059 +.002 .057 2 1575 ---- .066B ---- .065B .067 +.003 .064 1600 ---- .077B ---- .077B .076 +.003 .073 42 1625 ---- .088B ---- .088B .086 +.003 .083 42 1650 ---- .101B ---- .101B .098 +.004 .094 42 1675 ---- .116B ---- .116B .112 +.005 .107 1 171 1700 .126 .132B .126 .128B .127 +.005 1 .122 1 148 1725 ---- .151B ---- .151B .145 +.006 .139 1 2 1750 ---- .173B ---- .173B .164 +.006 .158 1 234 1775 ---- .197B ---- .197B .187 +.008 .179 1 1 1800 ---- .225B .203A .225B .212 +.008 .204 43 44 1825 ---- .256B ---- .256B .240 +.009 .231 10 1850 ---- .293B ---- .291B .272 +.010 .262 133 1875 ---- .332B .296A .330B .308 +.011 .297 14 1900 ---- .377B .334A .376B .348 +.012 .336 41 50 1925 ---- .426B .376A .425B .393 +.013 .380 1950 .450 .481B .422A .450 .443 +.014 3 .429 3 1975 ---- .542B .474A .541B .499 +.016 .483 2000 ---- .609B .531A .605B .560 +.016 .544 157 2025 ---- .684B .594A .676B .628 +.018 .610 2050 ---- .765B .663A .757B .703 +.020 .683 143 2075 ---- .852B .740A .846B .784 +.020 .764 1 2100 ---- .949B .824A .941B .873 +.022 .851 1 111 2125 .945 1.051B .916A .970A .970 +.024 8 .946 2 33 2150 1.105 1.161B 1.015A 1.074A 1.073 +.025 1 1.048 158 2175 ---- 1.279B 1.122A 1.246B 1.185 +.027 1.158 2200 1.267 1.405B 1.235A 1.235A 1.304 +.029 15 1.275 115 2225 1.478 1.538B 1.357A 1.480B 1.430 +.031 1 1.399 71 2250 1.528 1.678B 1.486A 1.619B 1.563 +.033 3 1.530 45 2275 1.672 1.824B 1.623A 1.764B 1.704 +.035 26 1.669 2300 1.820 1.935B 1.767A 1.767A 1.852 +.037 4 1.815 105 2325 ---- 2.076B 1.916A 2.076B 2.006 +.039 1.967 7 2350 ---- 2.248B 2.070A 2.248B 2.167 +.042 2.125 40 2375 ---- 2.462B 2.231A 2.460B 2.334 +.044 2.290 2400 ---- 2.641B 2.398A 2.638B 2.507 +.046 2.461 116 2425 ---- 2.824B 2.572A 2.821B 2.685 +.047 2.638 30 2450 ---- 3.012B 2.750A 3.006B 2.869 +.049 2.820 2475 ---- 3.184B 2.933A 3.156B 3.058 +.051 3.007 69 2500 ---- 3.348B 3.120A 3.348B 3.251 +.052 3.199 62 2525 ---- 3.549B 3.312A 3.549B 3.449 +.053 3.396 58 2550 ---- 3.753B 3.509A 3.753B 3.651 +.055 3.596 1 2575 ---- 3.961B 3.708A 3.961B 3.856 +.055 3.801 1 2600 ---- 4.172B 3.913A 4.172B 4.065 +.057 4.008 31 2625 ---- 4.386B 4.120A 4.386B 4.276 +.057 4.219 2 2650 ---- 4.603B 4.330A 4.603B 4.491 +.058 4.433 1 2675 ---- 4.822B 4.544A 4.822B 4.708 +.058 4.650 1 2700 ---- 5.045B 4.760A 5.045B 4.928 +.059 4.869 1 2725 ---- 5.267B 4.978A 5.267B 5.149 +.059 5.090 2750 ---- 5.493B 5.199A 5.493B 5.373 +.060 5.313 2775 ---- 5.721B 5.421A 5.721B 5.599 +.060 5.539 2800 ---- 5.949B 5.645A 5.949B 5.826 +.061 5.765 2 2825 ---- 6.180B 5.872A 6.177B 6.055 +.061 5.994 1 2850 ---- 6.411B 6.099A 6.410B 6.285 +.061 6.224 2875 ---- 6.643B 6.328A 6.643B 6.517 +.062 6.455 2900 ---- 6.877B 6.559A 6.877B 6.749 +.061 6.688 2925 ---- 7.112B 6.791A 7.112B 6.983 +.062 6.921 2950 ---- 7.348B 7.025A 7.348B 7.218 +.062 7.156 2975 ---- 7.585B 7.259A 7.585B 7.454 +.063 7.391 2 3000 ---- 7.822B 7.493A 7.822B 7.691 +.063 7.628 18 3025 ---- 8.060B 7.729A 8.060B 7.929 +.064 7.865 3050 ---- 8.300B 7.966A 8.300B 8.167 +.063 8.104 3075 ---- 8.540B 8.204A 8.540B 8.406 +.063 8.343 3100 ---- 8.781B 8.442A 8.781B 8.646 +.064 8.582 1 3125 ---- 9.022B 8.682A 9.022B 8.886 +.064 8.822 1 3150 ---- 9.264B 8.921A 9.264B 9.127 +.064 9.063 1 3175 ---- 9.506B 9.163A 9.505B 9.369 +.064 9.305 3200 ---- 9.749B 9.408A 9.749B 9.611 +.064 9.547 1 3225 ---- 9.992B 9.646A 9.992B 9.854 +.065 9.789 3250 ---- 10.235B 9.888A 10.235B 10.097 +.065 10.032 3275 ---- 10.480B 10.131A 10.480B 10.340 +.064 10.276 2 3300 ---- 10.724B 10.374A 10.724B 10.584 +.064 10.520 2 3325 ---- 10.925B 10.617A 10.925B 10.829 +.065 10.764 3350 ---- 11.106B 10.861A 11.106B 11.074 +.065 11.009 3375 ---- ---- 11.106A 11.106A 11.319 +.065 11.254 3400 ---- ---- ---- ---- 11.565 +.065 11.500 1 3425 ---- ---- ---- ---- 11.811 +.065 11.746 1 3450 ---- ---- ---- ---- 12.057 +.065 11.992 3475 ---- ---- ---- ---- 12.304 +.066 12.238 1 3500 ---- ---- ---- ---- 12.551 +.066 12.485 9 3525 ---- ---- ---- ---- 12.798 +.066 12.732 2 3550 ---- ---- ---- ---- 13.045 +.065 12.980 1 3575 ---- ---- ---- ---- 13.293 +.066 13.227 2 3600 ---- ---- ---- ---- 13.541 +.066 13.475 3 3625 ---- ---- ---- ---- 13.790 +.066 13.724 2 3650 ---- ---- ---- ---- 14.038 +.066 13.972 5 3675 ---- ---- ---- ---- 14.287 +.066 14.221 3 3700 ---- ---- ---- ---- 14.536 +.066 14.470 5 3725 ---- ---- ---- ---- 14.786 +.067 14.719 2 3750 ---- ---- ---- ---- 15.035 +.066 14.969 3775 ---- ---- ---- ---- 15.285 +.067 15.218 3800 ---- ---- ---- ---- 15.535 +.067 15.468 3825 ---- ---- ---- ---- 15.785 +.067 15.718 3850 ---- ---- ---- ---- 16.035 +.067 15.968 3875 ---- ---- ---- ---- 16.285 +.067 16.218 3900 ---- ---- ---- ---- 16.535 +.067 16.468 3925 ---- ---- ---- ---- 16.785 +.067 16.718 3950 ---- ---- ---- ---- 17.035 +.067 16.968 3975 ---- ---- ---- ---- 17.285 +.067 17.218 4000 ---- ---- ---- ---- 17.535 +.067 17.468 4025 ---- ---- ---- ---- 17.785 +.067 17.718 4050 ---- ---- ---- ---- 18.035 +.067 17.968 4075 ---- ---- ---- ---- 18.285 +.067 18.218 4500 ---- ---- ---- ---- 22.535 +.067 22.468 5000 ---- ---- ---- ---- 27.535 +.067 27.468 6000 ---- ---- ---- ---- 37.535 +.067 37.468 7000 ---- ---- ---- ---- 47.535 +.067 47.468 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 57.535 +.067 57.468 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .002 UNCH .002 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .003 UNCH .003 9000 ---- ---- ---- ---- 67.535 +.067 67.468 925 ---- ---- ---- ---- .003 UNCH .003 950 ---- ---- ---- ---- .003 UNCH .003 975 ---- ---- ---- ---- .004 UNCH .004 SO AUG23 Silver Option PUT 1275 ---- ---- ---- ---- .023 UNCH .023 1300 ---- ---- ---- ---- .026 +.001 .025 1325 ---- ---- ---- ---- .029 UNCH .029 1350 ---- ---- ---- ---- .033 +.001 .032 1375 ---- ---- ---- ---- .036 UNCH .036 1400 ---- ---- ---- ---- .041 +.001 .040 1425 ---- ---- ---- ---- .045 +.001 .044 1450 ---- ---- ---- ---- .051 +.002 .049 1475 ---- ---- ---- ---- .057 +.002 .055 1500 ---- ---- ---- ---- .063 +.002 .061 1525 ---- ---- ---- ---- .071 +.002 .069 1550 ---- ---- ---- ---- .080 +.003 .077 1575 ---- ---- ---- ---- .089 +.003 .086 1600 ---- ---- ---- ---- .101 +.004 .097 1 1625 ---- ---- ---- ---- .113 +.004 .109 1650 ---- .124B ---- .124B .128 +.005 .123 1675 ---- .141B ---- .141B .144 +.006 .138 1700 ---- .160B ---- .160B .163 +.007 .156 1725 ---- .182B ---- .182B .184 +.008 .176 1750 ---- .206B ---- .206B .207 +.009 .198 1775 ---- .233B ---- .233B .234 +.011 .223 1800 ---- .264B ---- .264B .263 +.012 .251 1825 ---- .297B ---- .297B .296 +.013 .283 1850 ---- .335B ---- .335B .332 +.014 .318 1875 ---- .376B ---- .376B .372 +.016 .356 1900 ---- .421B ---- .421B .416 +.017 .399 1 1925 ---- .471B ---- .471B .465 +.018 .447 1950 ---- .526B .496A .526B .518 +.019 .499 1975 ---- .586B .551A .586B .576 +.020 .556 2000 ---- .652B .611A .652B .640 +.022 .618 1 2025 ---- .724B .677A .724B .709 +.023 .686 2050 ---- .802B .748A .802B .784 +.024 .760 2075 ---- .887B .826A .887B .866 +.025 .841 2100 ---- .976B .910A .976B .954 +.026 .928 2125 ---- 1.075B 1.004A 1.075B 1.049 +.028 1.021 2150 ---- 1.181B 1.102A 1.181B 1.151 +.029 1.122 2175 ---- 1.294B 1.207A 1.294B 1.260 +.031 1.229 2200 ---- 1.414B 1.319A 1.414B 1.376 +.033 1.343 2225 ---- 1.541B 1.437A 1.541B 1.500 +.035 1.465 2250 ---- 1.675B 1.563A 1.675B 1.630 +.037 1.593 2275 ---- 1.815B 1.695A 1.815B 1.768 +.040 1.728 2300 ---- 1.961B 1.833A 1.961B 1.911 +.042 1.869 2325 ---- 2.114B 1.978A 2.114B 2.061 +.044 2.017 2350 ---- 2.272B 2.129A 2.272B 2.217 +.046 2.171 2375 ---- 2.436B 2.285A 2.436B 2.379 +.049 2.330 2400 ---- 2.605B 2.445A 2.605B 2.545 +.050 2.495 2425 ---- 2.780B 2.611A 2.780B 2.717 +.051 2.666 2450 ---- 2.959B 2.782A 2.959B 2.894 +.053 2.841 2475 ---- 3.143B 2.957A 3.143B 3.075 +.054 3.021 2500 ---- 3.332B 3.138A 3.332B 3.261 +.056 3.205 2525 ---- 3.524B 3.322A 3.524B 3.450 +.056 3.394 2550 ---- 3.721B 3.511A 3.721B 3.644 +.057 3.587 2575 ---- 3.921B 3.704A 3.921B 3.841 +.058 3.783 2600 ---- 4.126B 3.900A 4.126B 4.042 +.058 3.984 2625 ---- 4.332B 4.101A 4.332B 4.247 +.060 4.187 2650 ---- 4.541B 4.303A 4.541B 4.454 +.060 4.394 2675 ---- 4.755B 4.511A 4.755B 4.664 +.060 4.604 2700 ---- 4.970B 4.720A 4.970B 4.877 +.061 4.816 2725 ---- 5.187B 4.932A 5.187B 5.092 +.061 5.031 2750 ---- 5.405B 5.146A 5.405B 5.310 +.062 5.248 2775 ---- 5.628B 5.361A 5.628B 5.530 +.063 5.467 2800 ---- 5.850B 5.581A 5.850B 5.752 +.064 5.688 2825 ---- 6.076B 5.801A 6.076B 5.975 +.064 5.911 2850 ---- 6.301B 6.023A 6.301B 6.200 +.064 6.136 2875 ---- 6.529B 6.248A 6.529B 6.427 +.065 6.362 2900 ---- 6.760B 6.474A 6.760B 6.655 +.066 6.589 2925 ---- 6.990B 6.701A 6.990B 6.884 +.066 6.818 2950 ---- 7.222B 6.929A 7.222B 7.114 +.066 7.048 2975 ---- 7.453B 7.159A 7.453B 7.346 +.067 7.279 3000 ---- 7.687B 7.390A 7.687B 7.578 +.067 7.511 3025 ---- 7.923B 7.622A 7.923B 7.812 +.067 7.745 3050 ---- 8.157B 7.855A 8.157B 8.046 +.067 7.979 3075 ---- 8.394B 8.089A 8.394B 8.282 +.068 8.214 3100 ---- 8.631B 8.324A 8.631B 8.518 +.068 8.450 3125 ---- 8.869B 8.559A 8.869B 8.755 +.069 8.686 3150 ---- 9.107B 8.796A 9.107B 8.993 +.069 8.924 3175 ---- 9.346B 9.032A 9.344B 9.231 +.069 9.162 3200 ---- 9.586B 9.270A 9.586B 9.470 +.069 9.401 3225 ---- 9.827B 9.509A 9.827B 9.710 +.070 9.640 3250 ---- 10.068B 9.749A 10.068B 9.950 +.070 9.880 3275 ---- 10.309B 9.988A 10.309B 10.191 +.070 10.121 3300 ---- 10.551B 10.229A 10.551B 10.433 +.071 10.362 3325 ---- 10.794B 10.469A 10.794B 10.675 +.071 10.604 3350 ---- 11.037B 10.710A 11.037B 10.917 +.071 10.846 3375 ---- 11.280B 10.953A 11.280B 11.161 +.072 11.089 3400 ---- 11.524B 11.195A 11.524B 11.404 +.072 11.332 3425 ---- 11.768B 11.438A 11.768B 11.648 +.072 11.576 3450 ---- 12.012B 11.681A 12.012B 11.892 +.072 11.820 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .008 UNCH .008 10000 ---- ---- ---- ---- 77.341 +.076 77.265 1025 ---- ---- ---- ---- .010 UNCH .010 1050 ---- ---- ---- ---- .011 UNCH .011 1075 ---- ---- ---- ---- .013 UNCH .013 1100 ---- ---- ---- ---- .015 +.001 .014 1125 ---- ---- ---- ---- .017 UNCH .017 1150 ---- ---- ---- ---- .019 UNCH .019 1175 ---- ---- ---- ---- .022 +.001 .021 1200 ---- ---- ---- ---- .024 UNCH .024 1225 ---- ---- ---- ---- .028 +.001 .027 1250 ---- ---- ---- ---- .031 +.001 .030 1275 ---- ---- ---- ---- .035 +.001 .034 1300 ---- ---- ---- ---- .039 +.001 .038 1325 ---- ---- ---- ---- .043 +.001 .042 1350 ---- ---- ---- ---- .048 +.001 .047 1375 ---- ---- ---- ---- .054 +.001 .053 1400 ---- ---- ---- ---- .060 +.002 .058 300 1425 ---- ---- ---- ---- .067 +.002 .065 1450 ---- ---- ---- ---- .074 +.002 .072 1475 ---- ---- ---- ---- .083 +.003 .080 1500 ---- ---- ---- ---- .092 +.003 .089 1525 ---- ---- ---- ---- .103 +.004 .099 1550 ---- ---- ---- ---- .114 +.003 .111 5 1575 ---- .127B ---- ---- .127 +.004 .123 1600 ---- .142B ---- .138B .142 +.005 .137 1625 ---- .160B ---- .155B .158 +.005 .153 1650 ---- .180B ---- .178B .176 +.006 .170 100 1675 ---- .202B ---- .199B .196 +.006 .190 1700 ---- .226B ---- .223B .219 +.007 .212 2 2 1725 ---- .253B ---- .250B .244 +.008 .236 1750 ---- .283B ---- .280B .272 +.008 .264 1 1775 ---- .317B ---- .307B .303 +.009 .294 1800 ---- .353B ---- .343B .337 +.010 .327 1 100 1825 .383 .393B .370A .370A .375 +.011 1 .364 19 1850 ---- .438B ---- .426B .417 +.012 .405 6 1875 ---- .489B ---- .473B .463 +.013 .450 1 1900 ---- .542B ---- .525B .514 +.015 .499 29 1925 ---- .601B ---- .582B .569 +.016 .553 1950 ---- .666B .609A .644B .629 +.017 .612 1 1975 ---- .735B .670A .726B .694 +.018 .676 2000 ---- .810B .737A .783B .765 +.020 .745 2025 ---- .891B .809A .881B .841 +.021 .820 2050 ---- .978B .886A .946B .924 +.023 .901 9 35 2075 ---- 1.071B .970A 1.037B 1.012 +.025 .987 1 2100 ---- 1.170B 1.063A 1.132B 1.106 +.027 1.079 100 2125 ---- 1.274B 1.159A 1.236B 1.207 +.029 1.178 70 2150 ---- 1.386B 1.261A 1.343B 1.313 +.030 1.283 4 2175 ---- 1.502B 1.370A 1.459B 1.426 +.033 1.393 8 2200 ---- 1.625B 1.485A 1.579B 1.546 +.036 1.510 108 2225 ---- 1.755B 1.606A 1.707B 1.671 +.038 1.633 2250 ---- 1.891B 1.733A 1.841B 1.802 +.040 1.762 74 2275 ---- 2.031B 1.866A 1.980B 1.940 +.043 1.897 2300 ---- 2.179B 2.005A 2.126B 2.083 +.045 2.038 4 2325 ---- 2.278B 2.150A 2.278B 2.231 +.047 2.184 2350 ---- 2.435B 2.300A 2.435B 2.385 +.049 2.336 1 2375 ---- 2.597B 2.455A 2.597B 2.545 +.052 2.493 1 2400 ---- 2.764B 2.614A 2.764B 2.709 +.053 2.656 10 2425 ---- 2.936B 2.778A 2.936B 2.878 +.055 2.823 4 2450 ---- 3.113B 2.948A 3.113B 3.052 +.057 2.995 110 2475 ---- 3.294B 3.120A 3.294B 3.231 +.060 3.171 2500 ---- 3.479B 3.298A 3.479B 3.413 +.061 3.352 2525 ---- 3.668B 3.480A 3.668B 3.600 +.063 3.537 6 2550 ---- 3.860B 3.665A 3.858B 3.790 +.064 3.726 75 2575 ---- 4.056B 3.854A 4.056B 3.984 +.065 3.919 2600 ---- 4.256B 4.046A 4.256B 4.181 +.066 4.115 2625 ---- 4.458B 4.242A 4.458B 4.382 +.068 4.314 2650 ---- 4.664B 4.442A 4.664B 4.585 +.069 4.516 2675 ---- 4.872B 4.644A 4.872B 4.791 +.069 4.722 9 2700 ---- 5.083B 4.849A 5.083B 5.000 +.070 4.930 2725 ---- 5.296B 5.057A 5.296B 5.211 +.071 5.140 2750 ---- 5.511B 5.267A 5.511B 5.425 +.072 5.353 1 2775 ---- 5.729B 5.480A 5.729B 5.640 +.071 5.569 2800 ---- 5.948B 5.694A 5.948B 5.858 +.072 5.786 15 2825 ---- 6.169B 5.911A 6.169B 6.078 +.073 6.005 2850 ---- 6.392B 6.129A 6.392B 6.299 +.073 6.226 1 2875 ---- 6.616B 6.351A 6.616B 6.522 +.073 6.449 2900 ---- 6.842B 6.572A 6.842B 6.746 +.072 6.674 2925 ---- 7.069B 6.796A 7.069B 6.972 +.072 6.900 2950 ---- 7.297B 7.020A 7.297B 7.199 +.072 7.127 2975 ---- 7.527B 7.246A 7.527B 7.427 +.071 7.356 3000 ---- 7.758B 7.475A 7.758B 7.657 +.072 7.585 3025 ---- 7.989B 7.703A 7.989B 7.887 +.071 7.816 3050 ---- 8.222B 7.932A 8.222B 8.119 +.071 8.048 3075 ---- 8.455B 8.164A 8.455B 8.351 +.070 8.281 3100 ---- 8.690B 8.395A 8.690B 8.585 +.070 8.515 3125 ---- 8.925B 8.628A 8.925B 8.819 +.070 8.749 3150 ---- 9.161B 8.862A 9.161B 9.054 +.069 8.985 3175 ---- 9.397B 9.095A 9.397B 9.290 +.069 9.221 3200 ---- 9.635B 9.332A 9.635B 9.526 +.069 9.457 3225 ---- 9.873B 9.568A 9.873B 9.763 +.069 9.694 3250 ---- 10.111B 9.804A 10.111B 10.001 +.069 15 9.932 3275 ---- 10.350B 10.041A 10.350B 10.240 +.070 10.170 3300 ---- 10.590B 10.280A 10.590B 10.479 +.071 10.408 3325 ---- 10.830B 10.518A 10.827B 10.718 +.070 10.648 3350 ---- 11.071B 10.757A 11.071B 10.959 +.072 10.887 3375 ---- 11.312B 10.997A 11.312B 11.199 +.071 11.128 3400 ---- 11.554B 11.237A 11.554B 11.441 +.073 11.368 3425 ---- 11.797B 11.477A 11.797B 11.682 +.072 11.610 3450 ---- 12.040B 11.719A 12.040B 11.925 +.074 11.851 3475 ---- 12.283B 11.961A 12.283B 12.167 +.073 12.094 3500 ---- 12.527B 12.202A 12.527B 12.410 +.074 12.336 3 4000 ---- ---- ---- ---- 17.342 +.076 17.266 2 4500 ---- ---- ---- ---- 22.341 +.076 22.265 5000 ---- ---- ---- ---- 27.341 +.076 27.265 6000 ---- ---- ---- ---- 37.341 +.076 37.265 7000 ---- ---- ---- ---- 47.341 +.076 47.265 8000 ---- ---- ---- ---- 57.341 +.076 57.265 825 ---- ---- ---- ---- .003 UNCH .003 850 ---- ---- ---- ---- .003 UNCH .003 875 ---- ---- ---- ---- .004 UNCH .004 900 ---- ---- ---- ---- .004 UNCH .004 9000 ---- ---- ---- ---- 67.341 +.076 67.265 925 ---- ---- ---- ---- .005 UNCH .005 950 ---- ---- ---- ---- .006 UNCH .006 975 ---- ---- ---- ---- .007 UNCH .007 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .024 +.001 .023 1 10000 ---- ---- ---- ---- 76.998 +.069 76.929 1025 ---- ---- ---- ---- .026 UNCH .026 1050 ---- ---- ---- ---- .030 +.001 .029 1075 ---- ---- ---- ---- .033 +.001 .032 1100 ---- ---- ---- ---- .037 +.002 .035 1125 ---- ---- ---- ---- .041 +.002 .039 1150 ---- ---- ---- ---- .045 +.002 .043 1175 ---- ---- ---- ---- .050 +.002 .048 1200 ---- ---- ---- ---- .055 +.002 .053 1225 ---- ---- ---- ---- .060 +.002 .058 1250 ---- ---- ---- ---- .066 +.002 .064 1275 ---- ---- ---- ---- .073 +.003 .070 1300 ---- ---- ---- ---- .080 +.003 .077 1325 ---- ---- ---- ---- .088 +.004 .084 1350 ---- ---- ---- ---- .096 +.004 .092 1 1375 ---- ---- ---- ---- .106 +.005 .101 1 1400 ---- ---- ---- ---- .116 +.005 .111 1425 ---- ---- ---- ---- .127 +.006 .121 1450 ---- ---- ---- ---- .139 +.006 .133 1475 ---- ---- ---- ---- .153 +.007 .146 1500 ---- ---- ---- ---- .168 +.007 .161 1 1525 ---- ---- ---- ---- .185 +.008 .177 1550 ---- ---- ---- ---- .203 +.009 .194 1575 ---- ---- ---- ---- .223 +.009 .214 1600 ---- ---- ---- ---- .246 +.010 .236 101 1625 ---- .262B ---- .262B .271 +.011 .260 1650 ---- .290B ---- .290B .298 +.012 .286 1675 ---- .321B ---- .321B .328 +.013 .315 1700 ---- .354B ---- .354B .360 +.013 .347 2 1725 ---- .390B ---- .390B .396 +.015 .381 1750 ---- .430B ---- .430B .434 +.015 .419 1775 ---- .473B ---- .473B .476 +.016 .460 1800 ---- .519B ---- .519B .521 +.018 .503 100 1825 ---- .568B ---- .568B .570 +.019 .551 5 1850 ---- .622B ---- .622B .622 +.020 .602 100 1875 ---- .679B ---- .679B .678 +.022 .656 1900 ---- .741B ---- .741B .738 +.023 .715 25 1925 ---- .807B ---- .807B .802 +.024 .778 1950 ---- .878B ---- .878B .871 +.025 .846 1975 ---- .953B ---- .953B .945 +.027 .918 2000 ---- 1.033B ---- 1.033B 1.023 +.028 .995 62 2025 ---- 1.119B ---- 1.119B 1.106 +.029 1.077 10 2050 ---- 1.209B ---- 1.209B 1.195 +.030 1.165 2075 ---- 1.305B ---- 1.305B 1.288 +.031 1.257 2100 ---- 1.401B ---- 1.401B 1.387 +.032 1.355 2 2125 ---- 1.508B ---- 1.508B 1.491 +.033 1.458 2150 ---- 1.620B ---- 1.620B 1.600 +.034 1.566 2175 ---- 1.737B ---- 1.737B 1.714 +.034 1.680 2200 ---- 1.860B 1.797A 1.860B 1.834 +.036 1.798 25 2225 ---- 1.987B 1.919A 1.987B 1.959 +.037 1.922 20 2250 ---- 2.120B 2.045A 2.120B 2.089 +.038 2.051 2275 ---- 2.257B 2.177A 2.257B 2.224 +.039 2.185 1 2300 ---- 2.399B 2.313A 2.399B 2.363 +.039 2.324 2325 ---- 2.546B 2.454A 2.546B 2.508 +.041 2.467 2350 ---- 2.697B 2.600A 2.697B 2.656 +.041 2.615 2375 ---- 2.853B 2.750A 2.853B 2.810 +.042 2.768 100 2400 ---- 3.012B 2.903A 3.012B 2.967 +.043 2.924 9 2425 ---- 3.176B 3.060A 3.176B 3.129 +.044 3.085 7 2450 ---- 3.344B 3.221A 3.344B 3.295 +.045 3.250 2475 ---- 3.515B 3.386A 3.515B 3.464 +.045 3.419 50 2500 ---- 3.690B 3.555A 3.690B 3.637 +.046 3.591 18 2525 ---- 3.868B 3.727A 3.868B 3.813 +.046 3.767 6 2550 ---- 4.050B 3.903A 4.050B 3.993 +.046 3.947 2575 ---- 4.235B 4.082A 4.235B 4.176 +.047 4.129 2600 ---- 4.422B 4.264A 4.421B 4.362 +.047 4.315 2625 ---- 4.613B 4.449A 4.613B 4.550 +.047 4.503 2650 ---- 4.807B 4.637A 4.807B 4.742 +.048 4.694 2675 ---- 5.002B 4.827A 5.002B 4.936 +.048 4.888 2700 ---- 5.201B 5.021A 5.201B 5.133 +.048 5.085 2725 ---- 5.402B 5.216A 5.402B 5.332 +.049 5.283 2750 ---- 5.605B 5.414A 5.605B 5.533 +.049 5.484 2775 ---- 5.810B 5.615A 5.810B 5.737 +.049 5.688 2800 ---- 6.017B 5.817A 6.017B 5.942 +.049 5.893 2825 ---- 6.227B 6.022A 6.227B 6.150 +.050 6.100 2850 ---- 6.438B 6.228A 6.438B 6.359 +.050 6.309 2875 ---- 6.650B 6.437A 6.650B 6.570 +.050 6.520 2900 ---- 6.865B 6.647A 6.865B 6.783 +.050 6.733 2925 ---- 7.081B 6.859A 7.081B 6.998 +.051 6.947 2950 ---- 7.298B 7.072A 7.298B 7.214 +.052 7.162 2975 ---- 7.517B 7.288A 7.517B 7.431 +.052 7.379 3000 ---- 7.737B 7.504A 7.737B 7.650 +.053 7.597 13 3025 ---- 7.959B 7.723A 7.959B 7.870 +.053 7.817 3050 ---- 8.182B 7.942A 8.182B 8.091 +.053 8.038 3075 ---- 8.405B 8.162A 8.405B 8.314 +.055 8.259 3100 ---- 8.630B 8.384A 8.630B 8.537 +.055 8.482 3125 ---- 8.856B 8.607A 8.856B 8.762 +.055 8.707 3150 ---- 9.083B 8.831A 9.083B 8.988 +.056 8.932 3175 ---- 9.311B 9.056A 9.311B 9.214 +.056 9.158 3200 ---- 9.540B 9.281A 9.540B 9.442 +.057 9.385 3225 ---- 9.769B 9.509A 9.769B 9.670 +.057 9.613 3250 ---- 10.000B 9.736A 10.000B 9.899 +.057 9.842 3275 ---- 10.231B 9.966A 10.231B 10.129 +.057 10.072 15 3300 ---- 10.463B 10.195A 10.463B 10.360 +.058 10.302 3325 ---- 10.695B 10.425A 10.692B 10.592 +.058 10.534 3350 ---- 10.929B 10.656A 10.929B 10.824 +.058 10.766 3375 ---- 11.163B 10.887A 11.163B 11.057 +.058 10.999 3400 ---- 11.397B 11.120A 11.394B 11.291 +.059 11.232 3425 ---- 11.632B 11.353A 11.632B 11.525 +.059 11.466 3450 ---- 11.868B 11.586A 11.868B 11.760 +.059 11.701 3475 ---- 12.104B 11.821A 12.104B 11.996 +.060 11.936 3500 ---- 12.341B 12.056A 12.341B 12.232 +.060 12.172 3525 ---- 12.578B 12.291A 12.575B 12.469 +.061 12.408 3550 ---- 12.816B 12.527A 12.816B 12.707 +.062 12.645 3575 ---- 13.054B 12.764A 13.054B 12.945 +.063 12.882 3600 ---- 13.293B 13.001A 13.293B 13.184 +.064 13.120 3625 ---- 13.532B 13.238A 13.532B 13.423 +.065 13.358 3650 ---- 13.782B 13.476A 13.772B 13.662 +.065 13.597 3675 ---- 14.012B 13.715A 14.012B 13.902 +.066 13.836 3700 ---- 14.253B 13.953A 14.253B 14.143 +.067 14.076 3725 ---- 14.495B 14.193A 14.495B 14.383 +.067 14.316 3750 ---- 14.736B 14.433A 14.736B 14.625 +.068 14.557 3775 ---- 14.978B 14.674A 14.978B 14.866 +.068 14.798 3800 ---- 15.220B 14.915A 15.220B 15.108 +.069 15.039 3825 ---- 15.462B 15.155A 15.462B 15.350 +.069 15.281 3850 ---- 15.705B 15.397A 15.705B 15.593 +.070 15.523 3875 ---- 15.948B 15.638A 15.948B 15.836 +.071 15.765 3900 ---- 16.191B 15.881A 16.191B 16.079 +.071 16.008 3925 ---- 16.435B 16.122A 16.435B 16.323 +.072 16.251 3950 ---- 16.679B 16.365A 16.679B 16.567 +.072 16.495 3975 ---- 16.924B 16.608A 16.921B 16.811 +.072 16.739 4000 ---- 17.170B 16.851A 17.170B 17.055 +.072 16.983 4025 ---- 17.416B 17.096A 17.416B 17.300 +.073 17.227 4050 ---- 17.564B 17.340A 17.564B 17.545 +.073 17.472 4075 ---- ---- 17.585A 17.585A 17.790 +.073 17.717 4500 ---- ---- ---- ---- 21.998 +.069 21.929 5000 ---- ---- ---- ---- 26.998 +.069 26.929 6000 ---- ---- ---- ---- 36.998 +.069 36.929 7000 ---- ---- ---- ---- 46.998 +.069 46.929 725 ---- ---- ---- ---- .005 UNCH .005 750 ---- ---- ---- ---- .006 UNCH .006 7500 ---- ---- ---- ---- 51.998 +.069 51.929 775 ---- ---- ---- ---- .007 UNCH .007 800 ---- ---- ---- ---- .008 UNCH .008 8000 ---- ---- ---- ---- 56.998 +.069 56.929 825 ---- ---- ---- ---- .009 UNCH .009 850 ---- ---- ---- ---- .011 +.001 .010 875 ---- ---- ---- ---- .012 UNCH .012 900 ---- ---- ---- ---- .014 UNCH .014 9000 ---- ---- ---- ---- 66.998 +.069 66.929 925 ---- ---- ---- ---- .016 UNCH .016 950 ---- ---- ---- ---- .018 UNCH .018 975 ---- ---- ---- ---- .021 +.001 .020 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .134 UNCH .134 1025 ---- ---- ---- ---- .144 UNCH .144 1050 ---- ---- ---- ---- .155 +.001 .154 1075 ---- ---- ---- ---- .166 +.001 .165 1100 ---- ---- ---- ---- .177 +.001 .176 1125 ---- ---- ---- ---- .189 +.001 .188 1150 ---- ---- ---- ---- .202 +.002 .200 1175 ---- ---- ---- ---- .214 +.001 .213 1200 ---- ---- ---- ---- .228 +.002 .226 1225 ---- ---- ---- ---- .241 +.001 .240 1250 ---- ---- ---- ---- .256 +.002 .254 1275 ---- ---- ---- ---- .271 +.002 .269 1300 ---- ---- ---- ---- .286 +.002 .284 1325 ---- ---- ---- ---- .303 +.002 .301 1350 ---- ---- ---- ---- .320 +.002 .318 1375 ---- ---- ---- ---- .338 +.002 .336 1400 ---- ---- ---- ---- .357 +.002 .355 1425 ---- ---- ---- ---- .378 +.003 .375 1450 ---- ---- ---- ---- .399 +.003 .396 1475 ---- ---- ---- ---- .422 +.003 .419 1500 ---- ---- ---- ---- .447 +.004 .443 1525 ---- ---- ---- ---- .473 +.004 .469 1550 ---- ---- ---- ---- .501 +.004 .497 1575 ---- ---- ---- ---- .531 +.004 .527 1600 ---- ---- ---- ---- .563 +.004 .559 1625 ---- ---- ---- ---- .598 +.004 .594 1650 ---- ---- ---- ---- .635 +.005 .630 1675 ---- ---- ---- ---- .675 +.005 .670 1700 ---- ---- ---- ---- .718 +.006 .712 1725 ---- ---- ---- ---- .764 +.006 .758 1750 ---- ---- ---- ---- .812 +.006 .806 1775 ---- ---- ---- ---- .864 +.007 .857 1800 ---- ---- ---- ---- .919 +.007 .912 12 1825 ---- ---- ---- ---- .977 +.008 .969 1850 ---- ---- ---- ---- 1.038 +.008 1.030 1875 ---- ---- ---- ---- 1.103 +.009 1.094 1900 ---- ---- ---- ---- 1.171 +.009 1.162 1925 ---- ---- ---- ---- 1.243 +.010 1.233 1950 ---- ---- ---- ---- 1.318 +.010 1.308 1975 ---- ---- ---- ---- 1.398 +.011 1.387 2000 1.421 1.421 1.421 1.421 1.481 +.010 1 1.471 2025 ---- ---- ---- ---- 1.569 +.011 1.558 2050 ---- ---- ---- ---- 1.661 +.012 1.649 2075 ---- ---- ---- ---- 1.758 +.013 1.745 2100 ---- ---- ---- ---- 1.859 +.014 1.845 2125 ---- ---- ---- ---- 1.964 +.014 1.950 2150 ---- ---- ---- ---- 2.073 +.014 2.059 2175 ---- ---- ---- ---- 2.187 +.015 2.172 2200 ---- ---- ---- ---- 2.306 +.016 2.290 2225 ---- ---- ---- ---- 2.429 +.017 2.412 2250 ---- ---- ---- ---- 2.556 +.017 2.539 2275 ---- ---- ---- ---- 2.687 +.017 2.670 2300 ---- ---- ---- ---- 2.823 +.018 2.805 2325 ---- ---- ---- ---- 2.962 +.018 2.944 2350 ---- ---- ---- ---- 3.106 +.019 3.087 2375 ---- ---- ---- ---- 3.254 +.020 3.234 2400 ---- ---- ---- ---- 3.405 +.020 3.385 2425 ---- ---- ---- ---- 3.560 +.021 3.539 2450 ---- ---- ---- ---- 3.719 +.022 3.697 2475 ---- ---- ---- ---- 3.881 +.022 3.859 2500 ---- ---- ---- ---- 4.046 +.022 4.024 2525 ---- ---- ---- ---- 4.215 +.023 4.192 2550 ---- ---- ---- ---- 4.386 +.024 4.362 2575 ---- ---- ---- ---- 4.560 +.024 4.536 2600 ---- ---- ---- ---- 4.738 +.025 4.713 2625 ---- ---- ---- ---- 4.917 +.025 4.892 2650 ---- ---- ---- ---- 5.100 +.026 5.074 2675 ---- ---- ---- ---- 5.285 +.026 5.259 2700 ---- ---- ---- ---- 5.472 +.027 5.445 2725 ---- ---- ---- ---- 5.661 +.027 5.634 2750 ---- ---- ---- ---- 5.853 +.027 5.826 2775 ---- ---- ---- ---- 6.047 +.028 6.019 2800 ---- ---- ---- ---- 6.243 +.029 6.214 2825 ---- ---- ---- ---- 6.440 +.028 6.412 2850 ---- ---- ---- ---- 6.640 +.029 6.611 2875 ---- ---- ---- ---- 6.841 +.029 6.812 2900 ---- ---- ---- ---- 7.044 +.030 7.014 2925 ---- ---- ---- ---- 7.248 +.030 7.218 2950 ---- ---- ---- ---- 7.454 +.030 7.424 2975 ---- ---- ---- ---- 7.662 +.031 7.631 3000 ---- ---- ---- ---- 7.870 +.031 7.839 3025 ---- ---- ---- ---- 8.080 +.031 8.049 3050 ---- ---- ---- ---- 8.291 +.031 8.260 3075 ---- ---- ---- ---- 8.504 +.033 8.471 3100 ---- ---- ---- ---- 8.717 +.032 8.685 3125 ---- ---- ---- ---- 8.932 +.033 8.899 3150 ---- ---- ---- ---- 9.147 +.033 9.114 3175 ---- ---- ---- ---- 9.363 +.033 9.330 3200 ---- ---- ---- ---- 9.580 +.034 9.546 3225 ---- ---- ---- ---- 9.798 +.034 9.764 3250 ---- ---- ---- ---- 10.017 +.034 9.983 3275 ---- ---- ---- ---- 10.237 +.035 10.202 3300 ---- ---- ---- ---- 10.457 +.035 10.422 3325 ---- ---- ---- ---- 10.678 +.035 10.643 3350 ---- ---- ---- ---- 10.900 +.035 10.865 3375 ---- ---- ---- ---- 11.123 +.036 11.087 3400 ---- ---- ---- ---- 11.346 +.036 11.310 3425 ---- ---- ---- ---- 11.570 +.036 11.534 3450 ---- ---- ---- ---- 11.795 +.037 11.758 3475 ---- ---- ---- ---- 12.020 +.037 11.983 3500 ---- ---- ---- ---- 12.246 +.037 12.209 3525 ---- ---- ---- ---- 12.472 +.037 12.435 3550 ---- ---- ---- ---- 12.699 +.037 12.662 3575 ---- ---- ---- ---- 12.927 +.038 12.889 3600 ---- ---- ---- ---- 13.155 +.038 13.117 3625 ---- ---- ---- ---- 13.384 +.038 13.346 3650 ---- ---- ---- ---- 13.614 +.039 13.575 3675 ---- ---- ---- ---- 13.843 +.038 13.805 3700 ---- ---- ---- ---- 14.074 +.039 14.035 3725 ---- ---- ---- ---- 14.305 +.040 14.265 3750 ---- ---- ---- ---- 14.536 +.039 14.497 3775 ---- ---- ---- ---- 14.768 +.040 14.728 3800 ---- ---- ---- ---- 15.000 +.040 14.960 3825 ---- ---- ---- ---- 15.233 +.040 15.193 3850 ---- ---- ---- ---- 15.466 +.040 15.426 3875 ---- ---- ---- ---- 15.700 +.040 15.660 3900 ---- ---- ---- ---- 15.934 +.041 15.893 3925 ---- ---- ---- ---- 16.169 +.041 16.128 3950 ---- ---- ---- ---- 16.404 +.041 16.363 3975 ---- ---- ---- ---- 16.639 +.041 16.598 4000 ---- ---- ---- ---- 16.875 +.042 16.833 4025 ---- ---- ---- ---- 17.111 +.042 17.069 4050 ---- ---- ---- ---- 17.348 +.042 17.306 4075 ---- ---- ---- ---- 17.585 +.043 17.542 4100 ---- ---- ---- ---- 17.822 +.042 17.780 725 ---- ---- ---- ---- .049 UNCH .049 750 ---- ---- ---- ---- .055 UNCH .055 775 ---- ---- ---- ---- .061 UNCH .061 800 ---- ---- ---- ---- .068 +.001 .067 825 ---- ---- ---- ---- .074 UNCH .074 850 ---- ---- ---- ---- .082 +.001 .081 875 ---- ---- ---- ---- .090 +.001 .089 900 ---- ---- ---- ---- .098 +.001 .097 925 ---- ---- ---- ---- .106 UNCH .106 950 ---- ---- ---- ---- .115 UNCH .115 975 ---- ---- ---- ---- .125 +.001 .124 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .245 +.001 .244 1025 ---- ---- ---- ---- .260 +.001 .259 1050 ---- ---- ---- ---- .275 +.001 .274 1075 ---- ---- ---- ---- .291 +.001 .290 1100 ---- ---- ---- ---- .307 +.001 .306 1125 ---- ---- ---- ---- .324 +.002 .322 1150 ---- ---- ---- ---- .341 +.002 .339 1175 ---- ---- ---- ---- .358 +.002 .356 1200 ---- ---- ---- ---- .376 +.002 .374 1225 ---- ---- ---- ---- .394 +.002 .392 1250 ---- ---- ---- ---- .412 +.002 .410 1275 ---- ---- ---- ---- .432 +.003 .429 1300 ---- ---- ---- ---- .451 +.002 .449 1325 ---- ---- ---- ---- .472 +.003 .469 1350 ---- ---- ---- ---- .493 +.003 .490 1375 ---- ---- ---- ---- .515 +.003 .512 1400 ---- ---- ---- ---- .538 +.003 .535 1425 ---- ---- ---- ---- .562 +.003 .559 1450 ---- ---- ---- ---- .588 +.004 .584 1475 ---- ---- ---- ---- .614 +.003 .611 1500 ---- ---- ---- ---- .642 +.003 .639 1525 ---- ---- ---- ---- .672 +.004 .668 1550 ---- ---- ---- ---- .704 +.005 .699 1575 ---- ---- ---- ---- .737 +.005 .732 1600 ---- ---- ---- ---- .773 +.005 .768 1625 ---- ---- ---- ---- .810 +.005 .805 1650 ---- ---- ---- ---- .851 +.005 .846 1675 ---- ---- ---- ---- .894 +.005 .889 1700 ---- ---- ---- ---- .940 +.006 .934 1725 ---- ---- ---- ---- .989 +.006 .983 1750 ---- ---- ---- ---- 1.040 +.006 1.034 1775 ---- ---- ---- ---- 1.095 +.007 1.088 1800 ---- ---- ---- ---- 1.153 +.008 1.145 1825 ---- ---- ---- ---- 1.213 +.007 1.206 1850 ---- ---- ---- ---- 1.277 +.008 1.269 1875 ---- ---- ---- ---- 1.344 +.008 1.336 1900 ---- ---- ---- ---- 1.414 +.008 1.406 1925 ---- ---- ---- ---- 1.488 +.009 1.479 1950 ---- ---- ---- ---- 1.565 +.010 1.555 1975 ---- ---- ---- ---- 1.645 +.009 1.636 2000 ---- ---- ---- ---- 1.730 +.011 1.719 2025 ---- ---- ---- ---- 1.818 +.011 1.807 2050 ---- ---- ---- ---- 1.910 +.011 1.899 2075 ---- ---- ---- ---- 2.006 +.011 1.995 2100 ---- ---- ---- ---- 2.107 +.013 2.094 2125 ---- ---- ---- ---- 2.211 +.013 2.198 2150 ---- ---- ---- ---- 2.320 +.013 2.307 2175 ---- ---- ---- ---- 2.432 +.013 2.419 2200 ---- ---- ---- ---- 2.549 +.014 2.535 2225 ---- ---- ---- ---- 2.670 +.014 2.656 2250 ---- ---- ---- ---- 2.796 +.016 2.780 2275 ---- ---- ---- ---- 2.925 +.016 2.909 2300 ---- ---- ---- ---- 3.058 +.016 3.042 2325 ---- ---- ---- ---- 3.195 +.016 3.179 2350 ---- ---- ---- ---- 3.336 +.017 3.319 2375 ---- ---- ---- ---- 3.481 +.018 3.463 2400 ---- ---- ---- ---- 3.629 +.018 3.611 2425 ---- ---- ---- ---- 3.781 +.018 3.763 2450 ---- ---- ---- ---- 3.936 +.018 3.918 2475 ---- ---- ---- ---- 4.095 +.019 4.076 2500 ---- ---- ---- ---- 4.257 +.020 4.237 2525 ---- ---- ---- ---- 4.422 +.020 4.402 2550 ---- ---- ---- ---- 4.590 +.021 4.569 2575 ---- ---- ---- ---- 4.760 +.020 4.740 2600 ---- ---- ---- ---- 4.934 +.021 4.913 2625 ---- ---- ---- ---- 5.110 +.022 5.088 2650 ---- ---- ---- ---- 5.288 +.022 5.266 2675 ---- ---- ---- ---- 5.469 +.022 5.447 2700 ---- ---- ---- ---- 5.652 +.022 5.630 2725 ---- ---- ---- ---- 5.838 +.023 5.815 2750 ---- ---- ---- ---- 6.026 +.024 6.002 2775 ---- ---- ---- ---- 6.215 +.024 6.191 2800 ---- ---- ---- ---- 6.407 +.024 6.383 2825 ---- ---- ---- ---- 6.601 +.025 6.576 2850 ---- ---- ---- ---- 6.796 +.025 6.771 2875 ---- ---- ---- ---- 6.993 +.025 6.968 2900 ---- ---- ---- ---- 7.192 +.026 7.166 2925 ---- ---- ---- ---- 7.392 +.026 7.366 2950 ---- ---- ---- ---- 7.594 +.026 7.568 2975 ---- ---- ---- ---- 7.797 +.026 7.771 3000 ---- ---- ---- ---- 8.002 +.027 7.975 3025 ---- ---- ---- ---- 8.208 +.027 8.181 3050 ---- ---- ---- ---- 8.415 +.027 8.388 3075 ---- ---- ---- ---- 8.623 +.027 8.596 3100 ---- ---- ---- ---- 8.832 +.027 8.805 3125 ---- ---- ---- ---- 9.042 +.027 9.015 3150 ---- ---- ---- ---- 9.254 +.028 9.226 3175 ---- ---- ---- ---- 9.466 +.029 9.437 3200 ---- ---- ---- ---- 9.679 +.029 9.650 3225 ---- ---- ---- ---- 9.893 +.029 9.864 3250 ---- ---- ---- ---- 10.107 +.029 10.078 3275 ---- ---- ---- ---- 10.323 +.030 10.293 3300 ---- ---- ---- ---- 10.539 +.030 10.509 3325 ---- ---- ---- ---- 10.755 +.029 10.726 3350 ---- ---- ---- ---- 10.973 +.030 10.943 3375 ---- ---- ---- ---- 11.191 +.030 11.161 3400 ---- ---- ---- ---- 11.410 +.030 11.380 3425 ---- ---- ---- ---- 11.630 +.031 11.599 3450 ---- ---- ---- ---- 11.850 +.031 11.819 3475 ---- ---- ---- ---- 12.071 +.031 12.040 3500 ---- ---- ---- ---- 12.292 +.031 12.261 3525 ---- ---- ---- ---- 12.515 +.032 12.483 3550 ---- ---- ---- ---- 12.737 +.031 12.706 3575 ---- ---- ---- ---- 12.961 +.032 12.929 3600 ---- ---- ---- ---- 13.184 +.032 13.152 3625 ---- ---- ---- ---- 13.409 +.032 13.377 3650 ---- ---- ---- ---- 13.634 +.033 13.601 3675 ---- ---- ---- ---- 13.859 +.032 13.827 3700 ---- ---- ---- ---- 14.085 +.032 14.053 3725 ---- ---- ---- ---- 14.312 +.033 14.279 3750 ---- ---- ---- ---- 14.539 +.033 14.506 3775 ---- ---- ---- ---- 14.766 +.033 14.733 3800 ---- ---- ---- ---- 14.994 +.033 14.961 3825 ---- ---- ---- ---- 15.223 +.034 15.189 3850 ---- ---- ---- ---- 15.452 +.034 15.418 3875 ---- ---- ---- ---- 15.681 +.034 15.647 3900 ---- ---- ---- ---- 15.911 +.034 15.877 3925 ---- ---- ---- ---- 16.141 +.034 16.107 3950 ---- ---- ---- ---- 16.372 +.035 16.337 3975 ---- ---- ---- ---- 16.603 +.035 16.568 4000 ---- ---- ---- ---- 16.835 +.035 16.800 4025 ---- ---- ---- ---- 17.067 +.035 17.032 4050 ---- ---- ---- ---- 17.299 +.035 17.264 4075 ---- ---- ---- ---- 17.532 +.035 17.497 4100 ---- ---- ---- ---- 17.765 +.035 17.730 725 ---- ---- ---- ---- .107 UNCH .107 750 ---- ---- ---- ---- .118 +.001 .117 775 ---- ---- ---- ---- .128 UNCH .128 800 ---- ---- ---- ---- .140 +.001 .139 825 ---- ---- ---- ---- .151 UNCH .151 850 ---- ---- ---- ---- .163 UNCH .163 875 ---- ---- ---- ---- .176 +.001 .175 900 ---- ---- ---- ---- .189 +.001 .188 925 ---- ---- ---- ---- .202 +.001 .201 950 ---- ---- ---- ---- .216 +.001 .215 975 ---- ---- ---- ---- .230 +.001 .229 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .436 +.002 .434 1025 ---- ---- ---- ---- .457 +.001 .456 1050 ---- ---- ---- ---- .479 +.001 .478 1075 ---- ---- ---- ---- .501 +.001 .500 1100 ---- ---- ---- ---- .524 +.002 .522 1125 ---- ---- ---- ---- .547 +.002 .545 1150 ---- ---- ---- ---- .570 +.002 .568 1175 ---- ---- ---- ---- .593 +.002 .591 1200 ---- ---- ---- ---- .617 +.002 .615 1225 ---- ---- ---- ---- .641 +.003 .638 1250 ---- ---- ---- ---- .665 +.003 .662 1275 ---- ---- ---- ---- .690 +.003 .687 1300 ---- ---- ---- ---- .715 +.003 .712 1325 ---- ---- ---- ---- .740 +.003 .737 1350 ---- ---- ---- ---- .767 +.003 .764 1375 ---- ---- ---- ---- .794 +.003 .791 1400 ---- ---- ---- ---- .822 +.004 .818 1425 ---- ---- ---- ---- .851 +.004 .847 1450 ---- ---- ---- ---- .881 +.004 .877 1475 ---- ---- ---- ---- .912 +.004 .908 1500 ---- ---- ---- ---- .945 +.004 .941 1525 ---- ---- ---- ---- .979 +.004 .975 1550 ---- ---- ---- ---- 1.015 +.005 1.010 1575 ---- ---- ---- ---- 1.053 +.005 1.048 1600 ---- ---- ---- ---- 1.093 +.005 1.088 1625 ---- ---- ---- ---- 1.135 +.005 1.130 1650 ---- ---- ---- ---- 1.180 +.006 1.174 1675 ---- ---- ---- ---- 1.228 +.006 1.222 1700 ---- ---- ---- ---- 1.278 +.006 1.272 1725 ---- ---- ---- ---- 1.331 +.006 1.325 1750 ---- ---- ---- ---- 1.387 +.006 1.381 1775 ---- ---- ---- ---- 1.447 +.007 1.440 1800 ---- ---- ---- ---- 1.509 +.007 1.502 1825 ---- ---- ---- ---- 1.574 +.007 1.567 1850 ---- ---- ---- ---- 1.643 +.008 1.635 1875 ---- ---- ---- ---- 1.714 +.008 1.706 1900 ---- ---- ---- ---- 1.789 +.009 1.780 1925 ---- ---- ---- ---- 1.866 +.009 1.857 1950 ---- ---- ---- ---- 1.947 +.009 1.938 1975 ---- ---- ---- ---- 2.031 +.009 2.022 2000 ---- ---- ---- ---- 2.119 +.010 2.109 2025 ---- ---- ---- ---- 2.210 +.010 2.200 2050 ---- ---- ---- ---- 2.306 +.011 2.295 2075 ---- ---- ---- ---- 2.404 +.011 2.393 2100 ---- ---- ---- ---- 2.507 +.011 2.496 2125 ---- ---- ---- ---- 2.614 +.012 2.602 2150 ---- ---- ---- ---- 2.725 +.012 2.713 2175 ---- ---- ---- ---- 2.840 +.013 2.827 2200 ---- ---- ---- ---- 2.958 +.013 2.945 2225 ---- ---- ---- ---- 3.081 +.013 3.068 2250 ---- ---- ---- ---- 3.207 +.013 3.194 2275 ---- ---- ---- ---- 3.338 +.014 3.324 2300 ---- ---- ---- ---- 3.472 +.014 3.458 2325 ---- ---- ---- ---- 3.610 +.014 3.596 2350 ---- ---- ---- ---- 3.752 +.015 3.737 2375 ---- ---- ---- ---- 3.898 +.016 3.882 2400 ---- ---- ---- ---- 4.047 +.016 4.031 2425 ---- ---- ---- ---- 4.199 +.016 4.183 2450 ---- ---- ---- ---- 4.355 +.016 4.339 2475 ---- ---- ---- ---- 4.514 +.017 4.497 2500 ---- ---- ---- ---- 4.676 +.017 4.659 2525 ---- ---- ---- ---- 4.841 +.017 4.824 2550 ---- ---- ---- ---- 5.009 +.018 4.991 2575 ---- ---- ---- ---- 5.179 +.018 5.161 2600 ---- ---- ---- ---- 5.353 +.019 5.334 2625 ---- ---- ---- ---- 5.528 +.018 5.510 2650 ---- ---- ---- ---- 5.706 +.018 5.688 2675 ---- ---- ---- ---- 5.887 +.019 5.868 2700 ---- ---- ---- ---- 6.070 +.020 6.050 2725 ---- ---- ---- ---- 6.255 +.020 6.235 2750 ---- ---- ---- ---- 6.442 +.020 6.422 2775 ---- ---- ---- ---- 6.630 +.019 6.611 2800 ---- ---- ---- ---- 6.821 +.020 6.801 2825 ---- ---- ---- ---- 7.014 +.020 6.994 2850 ---- ---- ---- ---- 7.209 +.021 7.188 2875 ---- ---- ---- ---- 7.405 +.021 7.384 2900 ---- ---- ---- ---- 7.602 +.021 7.581 2925 ---- ---- ---- ---- 7.802 +.021 7.781 2950 ---- ---- ---- ---- 8.002 +.021 7.981 2975 ---- ---- ---- ---- 8.205 +.022 8.183 3000 ---- ---- ---- ---- 8.408 +.022 8.386 3025 ---- ---- ---- ---- 8.613 +.022 8.591 3050 ---- ---- ---- ---- 8.818 +.022 8.796 3075 ---- ---- ---- ---- 9.025 +.022 9.003 3100 ---- ---- ---- ---- 9.233 +.022 9.211 3125 ---- ---- ---- ---- 9.442 +.022 9.420 3150 ---- ---- ---- ---- 9.652 +.023 9.629 3175 ---- ---- ---- ---- 9.863 +.023 9.840 3200 ---- ---- ---- ---- 10.074 +.023 10.051 3225 ---- ---- ---- ---- 10.287 +.024 10.263 3250 ---- ---- ---- ---- 10.499 +.023 10.476 3275 ---- ---- ---- ---- 10.713 +.023 10.690 3300 ---- ---- ---- ---- 10.927 +.023 10.904 3325 ---- ---- ---- ---- 11.142 +.023 11.119 3350 ---- ---- ---- ---- 11.358 +.024 11.334 3375 ---- ---- ---- ---- 11.574 +.024 11.550 3400 ---- ---- ---- ---- 11.791 +.024 11.767 3425 ---- ---- ---- ---- 12.009 +.025 11.984 3450 ---- ---- ---- ---- 12.227 +.025 12.202 3475 ---- ---- ---- ---- 12.446 +.025 12.421 3500 ---- ---- ---- ---- 12.665 +.025 12.640 3525 ---- ---- ---- ---- 12.885 +.025 12.860 3550 ---- ---- ---- ---- 13.105 +.025 13.080 3575 ---- ---- ---- ---- 13.326 +.025 13.301 3600 ---- ---- ---- ---- 13.547 +.025 13.522 3625 ---- ---- ---- ---- 13.769 +.025 13.744 3650 ---- ---- ---- ---- 13.992 +.026 13.966 3675 ---- ---- ---- ---- 14.215 +.026 14.189 3700 ---- ---- ---- ---- 14.438 +.025 14.413 3725 ---- ---- ---- ---- 14.662 +.026 14.636 3750 ---- ---- ---- ---- 14.887 +.026 14.861 3775 ---- ---- ---- ---- 15.112 +.026 15.086 3800 ---- ---- ---- ---- 15.337 +.026 15.311 3825 ---- ---- ---- ---- 15.563 +.026 15.537 3850 ---- ---- ---- ---- 15.789 +.026 15.763 3875 ---- ---- ---- ---- 16.016 +.027 15.989 3900 ---- ---- ---- ---- 16.243 +.026 16.217 3925 ---- ---- ---- ---- 16.471 +.027 16.444 3950 ---- ---- ---- ---- 16.699 +.027 16.672 3975 ---- ---- ---- ---- 16.927 +.027 16.900 4000 ---- ---- ---- ---- 17.156 +.027 17.129 4025 ---- ---- ---- ---- 17.386 +.028 17.358 4050 ---- ---- ---- ---- 17.615 +.027 17.588 4075 ---- ---- ---- ---- 17.846 +.028 17.818 4100 ---- ---- ---- ---- 18.076 +.027 18.049 4125 ---- ---- ---- ---- 18.307 +.028 18.279 925 ---- ---- ---- ---- .373 +.002 .371 950 ---- ---- ---- ---- .393 +.001 .392 975 ---- ---- ---- ---- .414 +.001 .413 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .569 +.002 .567 1025 ---- ---- ---- ---- .594 +.002 .592 1050 ---- ---- ---- ---- .620 +.002 .618 1075 ---- ---- ---- ---- .645 +.001 .644 1100 ---- ---- ---- ---- .671 +.002 .669 1125 ---- ---- ---- ---- .697 +.002 .695 1150 ---- ---- ---- ---- .724 +.002 .722 1175 ---- ---- ---- ---- .750 +.002 .748 1200 ---- ---- ---- ---- .777 +.003 .774 1225 ---- ---- ---- ---- .803 +.002 .801 1250 ---- ---- ---- ---- .830 +.002 .828 1275 ---- ---- ---- ---- .858 +.003 .855 1300 ---- ---- ---- ---- .886 +.003 .883 1325 ---- ---- ---- ---- .914 +.003 .911 1350 ---- ---- ---- ---- .943 +.004 .939 1375 ---- ---- ---- ---- .972 +.003 .969 1400 ---- ---- ---- ---- 1.003 +.004 .999 1425 ---- ---- ---- ---- 1.034 +.004 1.030 1450 ---- ---- ---- ---- 1.066 +.004 1.062 1475 ---- ---- ---- ---- 1.100 +.004 1.096 1500 ---- ---- ---- ---- 1.135 +.004 1.131 1525 ---- ---- ---- ---- 1.172 +.005 1.167 1550 ---- ---- ---- ---- 1.210 +.005 1.205 1575 ---- ---- ---- ---- 1.250 +.005 1.245 1600 ---- ---- ---- ---- 1.293 +.005 1.288 1625 ---- ---- ---- ---- 1.338 +.006 1.332 1650 ---- ---- ---- ---- 1.385 +.006 1.379 1675 ---- ---- ---- ---- 1.435 +.006 1.429 1700 ---- ---- ---- ---- 1.488 +.006 1.482 1725 ---- ---- ---- ---- 1.544 +.006 1.538 1750 ---- ---- ---- ---- 1.603 +.007 1.596 1775 ---- ---- ---- ---- 1.665 +.007 1.658 1800 ---- ---- ---- ---- 1.730 +.007 1.723 1825 ---- ---- ---- ---- 1.798 +.008 1.790 1850 ---- ---- ---- ---- 1.869 +.008 1.861 1875 ---- ---- ---- ---- 1.943 +.008 1.935 1900 ---- ---- ---- ---- 2.020 +.008 2.012 1925 ---- ---- ---- ---- 2.100 +.008 2.092 1950 ---- ---- ---- ---- 2.184 +.009 2.175 1975 ---- ---- ---- ---- 2.270 +.009 2.261 2000 ---- ---- ---- ---- 2.360 +.009 2.351 2025 ---- ---- ---- ---- 2.454 +.010 2.444 2050 ---- ---- ---- ---- 2.551 +.010 2.541 2075 ---- ---- ---- ---- 2.652 +.010 2.642 2100 ---- ---- ---- ---- 2.757 +.011 2.746 2125 ---- ---- ---- ---- 2.866 +.011 2.855 2150 ---- ---- ---- ---- 2.978 +.011 2.967 2175 ---- ---- ---- ---- 3.095 +.012 3.083 2200 ---- ---- ---- ---- 3.215 +.012 3.203 2225 ---- ---- ---- ---- 3.339 +.012 3.327 2250 ---- ---- ---- ---- 3.468 +.013 3.455 2275 ---- ---- ---- ---- 3.600 +.013 3.587 2300 ---- ---- ---- ---- 3.735 +.013 3.722 2325 ---- ---- ---- ---- 3.875 +.013 3.862 2350 ---- ---- ---- ---- 4.018 +.014 4.004 2375 ---- ---- ---- ---- 4.165 +.014 4.151 2400 ---- ---- ---- ---- 4.315 +.014 4.301 2425 ---- ---- ---- ---- 4.468 +.014 4.454 2450 ---- ---- ---- ---- 4.625 +.015 4.610 2475 ---- ---- ---- ---- 4.785 +.015 4.770 2500 ---- ---- ---- ---- 4.948 +.015 4.933 2525 ---- ---- ---- ---- 5.114 +.016 5.098 2550 ---- ---- ---- ---- 5.282 +.016 5.266 2575 ---- ---- ---- ---- 5.453 +.016 5.437 2600 ---- ---- ---- ---- 5.627 +.016 5.611 2625 ---- ---- ---- ---- 5.803 +.016 5.787 2650 ---- ---- ---- ---- 5.982 +.017 5.965 2675 ---- ---- ---- ---- 6.163 +.017 6.146 2700 ---- ---- ---- ---- 6.346 +.017 6.329 2725 ---- ---- ---- ---- 6.531 +.017 6.514 2750 ---- ---- ---- ---- 6.718 +.017 6.701 2775 ---- ---- ---- ---- 6.907 +.017 6.890 2800 ---- ---- ---- ---- 7.098 +.017 7.081 2825 ---- ---- ---- ---- 7.291 +.018 7.273 2850 ---- ---- ---- ---- 7.486 +.018 7.468 2875 ---- ---- ---- ---- 7.682 +.018 7.664 2900 ---- ---- ---- ---- 7.879 +.018 7.861 2925 ---- ---- ---- ---- 8.079 +.019 8.060 2950 ---- ---- ---- ---- 8.279 +.018 8.261 2975 ---- ---- ---- ---- 8.481 +.019 8.462 3000 ---- ---- ---- ---- 8.684 +.018 8.666 3025 ---- ---- ---- ---- 8.889 +.019 8.870 3050 ---- ---- ---- ---- 9.094 +.019 9.075 3075 ---- ---- ---- ---- 9.301 +.019 9.282 3100 ---- ---- ---- ---- 9.509 +.020 9.489 3125 ---- ---- ---- ---- 9.717 +.019 9.698 3150 ---- ---- ---- ---- 9.926 +.019 9.907 3175 ---- ---- ---- ---- 10.137 +.020 10.117 3200 ---- ---- ---- ---- 10.348 +.020 10.328 3225 ---- ---- ---- ---- 10.559 +.020 10.539 3250 ---- ---- ---- ---- 10.772 +.020 10.752 3275 ---- ---- ---- ---- 10.985 +.020 10.965 3300 ---- ---- ---- ---- 11.198 +.020 11.178 3325 ---- ---- ---- ---- 11.413 +.021 11.392 3350 ---- ---- ---- ---- 11.627 +.020 11.607 3375 ---- ---- ---- ---- 11.843 +.020 11.823 3400 ---- ---- ---- ---- 12.059 +.021 12.038 3425 ---- ---- ---- ---- 12.276 +.021 12.255 3450 ---- ---- ---- ---- 12.493 +.021 12.472 3475 ---- ---- ---- ---- 12.711 +.021 12.690 3500 ---- ---- ---- ---- 12.929 +.021 12.908 3525 ---- ---- ---- ---- 13.148 +.021 13.127 3550 ---- ---- ---- ---- 13.367 +.021 13.346 3575 ---- ---- ---- ---- 13.587 +.021 13.566 3600 ---- ---- ---- ---- 13.808 +.022 13.786 3625 ---- ---- ---- ---- 14.028 +.021 14.007 3650 ---- ---- ---- ---- 14.250 +.022 14.228 3675 ---- ---- ---- ---- 14.472 +.022 14.450 3700 ---- ---- ---- ---- 14.694 +.021 14.673 3725 ---- ---- ---- ---- 14.917 +.022 14.895 3750 ---- ---- ---- ---- 15.140 +.021 15.119 3775 ---- ---- ---- ---- 15.364 +.022 15.342 3800 ---- ---- ---- ---- 15.588 +.022 15.566 3825 ---- ---- ---- ---- 15.813 +.022 15.791 3850 ---- ---- ---- ---- 16.038 +.022 16.016 3875 ---- ---- ---- ---- 16.264 +.022 16.242 3900 ---- ---- ---- ---- 16.490 +.022 16.468 3925 ---- ---- ---- ---- 16.716 +.022 16.694 3950 ---- ---- ---- ---- 16.943 +.022 16.921 3975 ---- ---- ---- ---- 17.171 +.023 17.148 4000 ---- ---- ---- ---- 17.398 +.022 17.376 4025 ---- ---- ---- ---- 17.626 +.022 17.604 4050 ---- ---- ---- ---- 17.855 +.023 17.832 4075 ---- ---- ---- ---- 18.084 +.023 18.061 4100 ---- ---- ---- ---- 18.313 +.023 18.290 4125 ---- ---- ---- ---- 18.543 +.023 18.520 925 ---- ---- ---- ---- .494 +.001 .493 950 ---- ---- ---- ---- .519 +.001 .518 975 ---- ---- ---- ---- .544 +.002 .542 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .854 +.002 .852 1050 ---- ---- ---- ---- .886 +.002 .884 1075 ---- ---- ---- ---- .917 +.001 .916 1100 ---- ---- ---- ---- .949 +.002 .947 1125 ---- ---- ---- ---- .981 +.002 .979 1150 ---- ---- ---- ---- 1.012 +.002 1.010 1175 ---- ---- ---- ---- 1.044 +.002 1.042 1200 ---- ---- ---- ---- 1.076 +.003 1.073 1225 ---- ---- ---- ---- 1.107 +.002 1.105 1250 ---- ---- ---- ---- 1.139 +.003 1.136 1275 ---- ---- ---- ---- 1.170 +.002 1.168 1300 ---- ---- ---- ---- 1.202 +.003 1.199 1325 ---- ---- ---- ---- 1.233 +.003 1.230 1350 ---- ---- ---- ---- 1.265 +.003 1.262 1375 ---- ---- ---- ---- 1.296 +.003 1.293 1400 ---- ---- ---- ---- 1.328 +.003 1.325 1425 ---- ---- ---- ---- 1.361 +.003 1.358 1450 ---- ---- ---- ---- 1.394 +.004 1.390 1475 ---- ---- ---- ---- 1.427 +.003 1.424 1500 ---- ---- ---- ---- 1.462 +.004 1.458 1525 ---- ---- ---- ---- 1.497 +.004 1.493 1550 ---- ---- ---- ---- 1.533 +.004 1.529 1575 ---- ---- ---- ---- 1.571 +.004 1.567 1600 ---- ---- ---- ---- 1.610 +.004 1.606 1625 ---- ---- ---- ---- 1.651 +.005 1.646 1650 ---- ---- ---- ---- 1.693 +.004 1.689 1675 ---- ---- ---- ---- 1.738 +.005 1.733 1700 ---- ---- ---- ---- 1.785 +.005 1.780 1725 ---- ---- ---- ---- 1.835 +.006 1.829 1750 ---- ---- ---- ---- 1.887 +.006 1.881 1775 ---- ---- ---- ---- 1.942 +.006 1.936 1800 ---- ---- ---- ---- 2.000 +.006 1.994 1825 ---- ---- ---- ---- 2.062 +.007 2.055 1850 ---- ---- ---- ---- 2.126 +.006 2.120 1875 ---- ---- ---- ---- 2.194 +.007 2.187 1900 ---- ---- ---- ---- 2.264 +.007 2.257 1925 ---- ---- ---- ---- 2.338 +.007 2.331 1950 ---- ---- ---- ---- 2.415 +.007 2.408 1975 ---- ---- ---- ---- 2.495 +.008 2.487 2000 ---- ---- ---- ---- 2.578 +.008 2.570 2025 ---- ---- ---- ---- 2.664 +.008 2.656 2050 ---- ---- ---- ---- 2.753 +.008 2.745 2075 ---- ---- ---- ---- 2.845 +.008 2.837 2100 ---- ---- ---- ---- 2.941 +.009 2.932 2125 ---- ---- ---- ---- 3.040 +.009 3.031 2150 ---- ---- ---- ---- 3.143 +.010 3.133 2175 ---- ---- ---- ---- 3.249 +.009 3.240 2200 ---- ---- ---- ---- 3.360 +.010 3.350 2225 ---- ---- ---- ---- 3.474 +.010 3.464 2250 ---- ---- ---- ---- 3.592 +.010 3.582 2275 ---- ---- ---- ---- 3.714 +.011 3.703 2300 ---- ---- ---- ---- 3.840 +.011 3.829 2325 ---- ---- ---- ---- 3.969 +.011 3.958 2350 ---- ---- ---- ---- 4.103 +.012 4.091 2375 ---- ---- ---- ---- 4.240 +.012 4.228 2400 ---- ---- ---- ---- 4.381 +.012 4.369 2425 ---- ---- ---- ---- 4.525 +.012 4.513 2450 ---- ---- ---- ---- 4.673 +.012 4.661 2475 ---- ---- ---- ---- 4.825 +.013 4.812 2500 ---- ---- ---- ---- 4.979 +.012 4.967 2525 ---- ---- ---- ---- 5.137 +.012 5.125 2550 ---- ---- ---- ---- 5.298 +.012 5.286 2575 ---- ---- ---- ---- 5.463 +.013 5.450 2600 ---- ---- ---- ---- 5.630 +.014 5.616 2625 ---- ---- ---- ---- 5.799 +.013 5.786 2650 ---- ---- ---- ---- 5.971 +.013 5.958 2675 ---- ---- ---- ---- 6.146 +.013 6.133 2700 ---- ---- ---- ---- 6.323 +.013 6.310 2725 ---- ---- ---- ---- 6.503 +.014 6.489 2750 ---- ---- ---- ---- 6.684 +.014 6.670 2775 ---- ---- ---- ---- 6.868 +.014 6.854 2800 ---- ---- ---- ---- 7.053 +.014 7.039 2825 ---- ---- ---- ---- 7.241 +.015 7.226 2850 ---- ---- ---- ---- 7.430 +.014 7.416 2875 ---- ---- ---- ---- 7.622 +.015 7.607 2900 ---- ---- ---- ---- 7.815 +.015 7.800 2925 ---- ---- ---- ---- 8.009 +.014 7.995 2950 ---- ---- ---- ---- 8.206 +.015 8.191 2975 ---- ---- ---- ---- 8.404 +.015 8.389 3000 ---- ---- ---- ---- 8.604 +.016 8.588 3025 ---- ---- ---- ---- 8.805 +.016 8.789 3050 ---- ---- ---- ---- 9.007 +.015 8.992 3075 ---- ---- ---- ---- 9.211 +.015 9.196 3100 ---- ---- ---- ---- 9.416 +.015 9.401 3125 ---- ---- ---- ---- 9.623 +.016 9.607 3150 ---- ---- ---- ---- 9.830 +.015 9.815 3175 ---- ---- ---- ---- 10.039 +.015 10.024 3200 ---- ---- ---- ---- 10.249 +.015 10.234 3225 ---- ---- ---- ---- 10.460 +.016 10.444 3250 ---- ---- ---- ---- 10.672 +.016 10.656 3275 ---- ---- ---- ---- 10.885 +.016 10.869 3300 ---- ---- ---- ---- 11.099 +.016 11.083 3325 ---- ---- ---- ---- 11.313 +.015 11.298 3350 ---- ---- ---- ---- 11.529 +.016 11.513 3375 ---- ---- ---- ---- 11.745 +.016 11.729 3400 ---- ---- ---- ---- 11.962 +.015 11.947 3425 ---- ---- ---- ---- 12.180 +.016 12.164 3450 ---- ---- ---- ---- 12.399 +.016 12.383 3475 ---- ---- ---- ---- 12.618 +.016 12.602 3500 ---- ---- ---- ---- 12.838 +.016 12.822 3525 ---- ---- ---- ---- 13.059 +.016 13.043 3550 ---- ---- ---- ---- 13.281 +.016 13.265 3575 ---- ---- ---- ---- 13.503 +.016 13.487 3600 ---- ---- ---- ---- 13.725 +.015 13.710 3625 ---- ---- ---- ---- 13.949 +.016 13.933 3650 ---- ---- ---- ---- 14.173 +.016 14.157 3675 ---- ---- ---- ---- 14.398 +.016 14.382 3700 ---- ---- ---- ---- 14.623 +.016 14.607 3725 ---- ---- ---- ---- 14.849 +.016 14.833 3750 ---- ---- ---- ---- 15.075 +.016 15.059 3775 ---- ---- ---- ---- 15.302 +.016 15.286 3800 ---- ---- ---- ---- 15.529 +.016 15.513 3825 ---- ---- ---- ---- 15.757 +.016 15.741 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .998 +.002 .996 1050 ---- ---- ---- ---- 1.032 +.002 1.030 1075 ---- ---- ---- ---- 1.066 +.001 1.065 1100 ---- ---- ---- ---- 1.100 +.001 1.099 1125 ---- ---- ---- ---- 1.135 +.002 1.133 1150 ---- ---- ---- ---- 1.169 +.002 1.167 1175 ---- ---- ---- ---- 1.203 +.002 1.201 1200 ---- ---- ---- ---- 1.236 +.002 1.234 1225 ---- ---- ---- ---- 1.270 +.002 1.268 1250 ---- ---- ---- ---- 1.303 +.002 1.301 1275 ---- ---- ---- ---- 1.337 +.003 1.334 1300 ---- ---- ---- ---- 1.370 +.003 1.367 1325 ---- ---- ---- ---- 1.403 +.003 1.400 1350 ---- ---- ---- ---- 1.436 +.003 1.433 1375 ---- ---- ---- ---- 1.469 +.003 1.466 1400 ---- ---- ---- ---- 1.503 +.004 1.499 1425 ---- ---- ---- ---- 1.536 +.003 1.533 1450 ---- ---- ---- ---- 1.570 +.003 1.567 1475 ---- ---- ---- ---- 1.605 +.003 1.602 1500 ---- ---- ---- ---- 1.641 +.004 1.637 1525 ---- ---- ---- ---- 1.677 +.004 1.673 1550 ---- ---- ---- ---- 1.714 +.004 1.710 1575 ---- ---- ---- ---- 1.753 +.004 1.749 1600 ---- ---- ---- ---- 1.793 +.004 1.789 1625 ---- ---- ---- ---- 1.835 +.004 1.831 1650 ---- ---- ---- ---- 1.879 +.005 1.874 1675 ---- ---- ---- ---- 1.924 +.004 1.920 1700 ---- ---- ---- ---- 1.973 +.005 1.968 1725 ---- ---- ---- ---- 2.023 +.005 2.018 1750 ---- ---- ---- ---- 2.077 +.006 2.071 1775 ---- ---- ---- ---- 2.133 +.006 2.127 1800 ---- ---- ---- ---- 2.192 +.005 2.187 1825 ---- ---- ---- ---- 2.255 +.006 2.249 1850 ---- ---- ---- ---- 2.321 +.006 2.315 1875 ---- ---- ---- ---- 2.390 +.007 2.383 1900 ---- ---- ---- ---- 2.462 +.007 2.455 1925 ---- ---- ---- ---- 2.537 +.007 2.530 1950 ---- ---- ---- ---- 2.615 +.007 2.608 1975 ---- ---- ---- ---- 2.696 +.007 2.689 2000 ---- ---- ---- ---- 2.780 +.007 2.773 2025 ---- ---- ---- ---- 2.868 +.008 2.860 2050 ---- ---- ---- ---- 2.958 +.008 2.950 2075 ---- ---- ---- ---- 3.051 +.008 3.043 2100 ---- ---- ---- ---- 3.148 +.008 3.140 2125 ---- ---- ---- ---- 3.248 +.008 3.240 2150 ---- ---- ---- ---- 3.352 +.008 3.344 2175 ---- ---- ---- ---- 3.460 +.009 3.451 2200 ---- ---- ---- ---- 3.571 +.009 3.562 2225 ---- ---- ---- ---- 3.687 +.010 3.677 2250 ---- ---- ---- ---- 3.806 +.010 3.796 2275 ---- ---- ---- ---- 3.929 +.010 3.919 2300 ---- ---- ---- ---- 4.056 +.010 4.046 2325 ---- ---- ---- ---- 4.186 +.010 4.176 2350 ---- ---- ---- ---- 4.320 +.010 4.310 2375 ---- ---- ---- ---- 4.459 +.011 4.448 2400 ---- ---- ---- ---- 4.600 +.010 4.590 2425 ---- ---- ---- ---- 4.746 +.011 4.735 2450 ---- ---- ---- ---- 4.895 +.011 4.884 2475 ---- ---- ---- ---- 5.047 +.011 5.036 2500 ---- ---- ---- ---- 5.203 +.012 5.191 2525 ---- ---- ---- ---- 5.362 +.012 5.350 2550 ---- ---- ---- ---- 5.524 +.012 5.512 2575 ---- ---- ---- ---- 5.689 +.012 5.677 2600 ---- ---- ---- ---- 5.856 +.012 5.844 2625 ---- ---- ---- ---- 6.027 +.012 6.015 2650 ---- ---- ---- ---- 6.200 +.012 6.188 2675 ---- ---- ---- ---- 6.375 +.012 6.363 2700 ---- ---- ---- ---- 6.553 +.012 6.541 2725 ---- ---- ---- ---- 6.733 +.012 6.721 2750 ---- ---- ---- ---- 6.915 +.012 6.903 2775 ---- ---- ---- ---- 7.099 +.012 7.087 2800 ---- ---- ---- ---- 7.285 +.012 7.273 2825 ---- ---- ---- ---- 7.474 +.013 7.461 2850 ---- ---- ---- ---- 7.664 +.013 7.651 2875 ---- ---- ---- ---- 7.855 +.013 7.842 2900 ---- ---- ---- ---- 8.049 +.013 8.036 2925 ---- ---- ---- ---- 8.244 +.013 8.231 2950 ---- ---- ---- ---- 8.441 +.013 8.428 2975 ---- ---- ---- ---- 8.640 +.014 8.626 3000 ---- ---- ---- ---- 8.840 +.014 8.826 3025 ---- ---- ---- ---- 9.041 +.013 9.028 3050 ---- ---- ---- ---- 9.244 +.013 9.231 3075 ---- ---- ---- ---- 9.448 +.013 9.435 3100 ---- ---- ---- ---- 9.654 +.013 9.641 3125 ---- ---- ---- ---- 9.861 +.014 9.847 3150 ---- ---- ---- ---- 10.069 +.014 10.055 3175 ---- ---- ---- ---- 10.278 +.014 10.264 3200 ---- ---- ---- ---- 10.488 +.013 10.475 3225 ---- ---- ---- ---- 10.700 +.014 10.686 3250 ---- ---- ---- ---- 10.912 +.014 10.898 3275 ---- ---- ---- ---- 11.125 +.014 11.111 3300 ---- ---- ---- ---- 11.339 +.013 11.326 3325 ---- ---- ---- ---- 11.554 +.013 11.541 3350 ---- ---- ---- ---- 11.770 +.014 11.756 3375 ---- ---- ---- ---- 11.986 +.013 11.973 3400 ---- ---- ---- ---- 12.204 +.014 12.190 3425 ---- ---- ---- ---- 12.422 +.014 12.408 3450 ---- ---- ---- ---- 12.641 +.014 12.627 3475 ---- ---- ---- ---- 12.860 +.013 12.847 3500 ---- ---- ---- ---- 13.081 +.014 13.067 3525 ---- ---- ---- ---- 13.302 +.014 13.288 3550 ---- ---- ---- ---- 13.523 +.013 13.510 3575 ---- ---- ---- ---- 13.746 +.014 13.732 3600 ---- ---- ---- ---- 13.969 +.014 13.955 3625 ---- ---- ---- ---- 14.192 +.013 14.179 3650 ---- ---- ---- ---- 14.417 +.014 14.403 3675 ---- ---- ---- ---- 14.641 +.013 14.628 3700 ---- ---- ---- ---- 14.867 +.014 14.853 3725 ---- ---- ---- ---- 15.093 +.014 15.079 3750 ---- ---- ---- ---- 15.319 +.013 15.306 3775 ---- ---- ---- ---- 15.546 +.013 15.533 3800 ---- ---- ---- ---- 15.774 +.013 15.761 3825 ---- ---- ---- ---- 16.002 +.013 15.989 3850 ---- ---- ---- ---- 16.231 +.013 16.218 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.193 +.001 1.192 1050 ---- ---- ---- ---- 1.231 +.001 1.230 1075 ---- ---- ---- ---- 1.269 +.002 1.267 1100 ---- ---- ---- ---- 1.306 +.002 1.304 1125 ---- ---- ---- ---- 1.343 +.001 1.342 1150 ---- ---- ---- ---- 1.380 +.002 1.378 1175 ---- ---- ---- ---- 1.417 +.002 1.415 1200 ---- ---- ---- ---- 1.453 +.002 1.451 1225 ---- ---- ---- ---- 1.489 +.002 1.487 1250 ---- ---- ---- ---- 1.525 +.002 1.523 1275 ---- ---- ---- ---- 1.561 +.003 1.558 1300 ---- ---- ---- ---- 1.596 +.003 1.593 1325 ---- ---- ---- ---- 1.631 +.003 1.628 1350 ---- ---- ---- ---- 1.666 +.003 1.663 1375 ---- ---- ---- ---- 1.700 +.002 1.698 1400 ---- ---- ---- ---- 1.735 +.003 1.732 1425 ---- ---- ---- ---- 1.770 +.002 1.768 1450 ---- ---- ---- ---- 1.806 +.003 1.803 1475 ---- ---- ---- ---- 1.842 +.003 1.839 1500 ---- ---- ---- ---- 1.879 +.003 1.876 1525 ---- ---- ---- ---- 1.917 +.004 1.913 1550 ---- ---- ---- ---- 1.955 +.003 1.952 1575 ---- ---- ---- ---- 1.995 +.004 1.991 1600 ---- ---- ---- ---- 2.037 +.004 2.033 1625 ---- ---- ---- ---- 2.080 +.005 2.075 1650 ---- ---- ---- ---- 2.124 +.004 2.120 1675 ---- ---- ---- ---- 2.171 +.004 2.167 1700 ---- ---- ---- ---- 2.221 +.005 2.216 1725 ---- ---- ---- ---- 2.273 +.005 2.268 1750 ---- ---- ---- ---- 2.327 +.005 2.322 1775 ---- ---- ---- ---- 2.385 +.005 2.380 1800 ---- ---- ---- ---- 2.446 +.005 2.441 1825 ---- ---- ---- ---- 2.510 +.005 2.505 1850 ---- ---- ---- ---- 2.578 +.006 2.572 1875 ---- ---- ---- ---- 2.648 +.006 2.642 1900 ---- ---- ---- ---- 2.722 +.006 2.716 1925 ---- ---- ---- ---- 2.798 +.006 2.792 1950 ---- ---- ---- ---- 2.878 +.006 2.872 1975 ---- ---- ---- ---- 2.961 +.007 2.954 2000 ---- ---- ---- ---- 3.047 +.007 3.040 2025 ---- ---- ---- ---- 3.135 +.007 3.128 2050 ---- ---- ---- ---- 3.227 +.007 3.220 2075 ---- ---- ---- ---- 3.322 +.007 3.315 2100 ---- ---- ---- ---- 3.420 +.007 3.413 2125 ---- ---- ---- ---- 3.522 +.008 3.514 2150 ---- ---- ---- ---- 3.627 +.008 3.619 2175 ---- ---- ---- ---- 3.736 +.008 3.728 2200 ---- ---- ---- ---- 3.849 +.008 3.841 2225 ---- ---- ---- ---- 3.966 +.009 3.957 2250 ---- ---- ---- ---- 4.086 +.008 4.078 2275 ---- ---- ---- ---- 4.211 +.009 4.202 2300 ---- ---- ---- ---- 4.339 +.009 4.330 2325 ---- ---- ---- ---- 4.471 +.009 4.462 2350 ---- ---- ---- ---- 4.606 +.009 4.597 2375 ---- ---- ---- ---- 4.746 +.010 4.736 2400 ---- ---- ---- ---- 4.889 +.009 4.880 2425 ---- ---- ---- ---- 5.036 +.010 5.026 2450 ---- ---- ---- ---- 5.186 +.010 5.176 2475 ---- ---- ---- ---- 5.340 +.010 5.330 2500 ---- ---- ---- ---- 5.497 +.010 5.487 2525 ---- ---- ---- ---- 5.657 +.010 5.647 2550 ---- ---- ---- ---- 5.820 +.010 5.810 2575 ---- ---- ---- ---- 5.986 +.010 5.976 2600 ---- ---- ---- ---- 6.155 +.010 6.145 2625 ---- ---- ---- ---- 6.327 +.011 6.316 2650 ---- ---- ---- ---- 6.501 +.010 6.491 2675 ---- ---- ---- ---- 6.678 +.011 6.667 2700 ---- ---- ---- ---- 6.857 +.011 6.846 2725 ---- ---- ---- ---- 7.038 +.011 7.027 2750 ---- ---- ---- ---- 7.221 +.011 7.210 2775 ---- ---- ---- ---- 7.406 +.011 7.395 2800 ---- ---- ---- ---- 7.593 +.011 7.582 2825 ---- ---- ---- ---- 7.782 +.011 7.771 2850 ---- ---- ---- ---- 7.973 +.011 7.962 2875 ---- ---- ---- ---- 8.166 +.011 8.155 2900 ---- ---- ---- ---- 8.361 +.012 8.349 2925 ---- ---- ---- ---- 8.557 +.012 8.545 2950 ---- ---- ---- ---- 8.755 +.012 8.743 2975 ---- ---- ---- ---- 8.954 +.012 8.942 3000 ---- ---- ---- ---- 9.155 +.012 9.143 3025 ---- ---- ---- ---- 9.357 +.011 9.346 3050 ---- ---- ---- ---- 9.561 +.012 9.549 3075 ---- ---- ---- ---- 9.766 +.012 9.754 3100 ---- ---- ---- ---- 9.972 +.011 9.961 3125 ---- ---- ---- ---- 10.180 +.012 10.168 3150 ---- ---- ---- ---- 10.389 +.012 10.377 3175 ---- ---- ---- ---- 10.598 +.011 10.587 3200 ---- ---- ---- ---- 10.809 +.011 10.798 3225 ---- ---- ---- ---- 11.021 +.011 11.010 3250 ---- ---- ---- ---- 11.234 +.011 11.223 3275 ---- ---- ---- ---- 11.448 +.011 11.437 3300 ---- ---- ---- ---- 11.663 +.011 11.652 3325 ---- ---- ---- ---- 11.879 +.012 11.867 3350 ---- ---- ---- ---- 12.095 +.011 12.084 3375 ---- ---- ---- ---- 12.312 +.011 12.301 3400 ---- ---- ---- ---- 12.530 +.011 12.519 3425 ---- ---- ---- ---- 12.749 +.011 12.738 3450 ---- ---- ---- ---- 12.968 +.011 12.957 3475 ---- ---- ---- ---- 13.189 +.012 13.177 3500 ---- ---- ---- ---- 13.409 +.011 13.398 3525 ---- ---- ---- ---- 13.631 +.011 13.620 3550 ---- ---- ---- ---- 13.853 +.011 13.842 3575 ---- ---- ---- ---- 14.076 +.011 14.065 3600 ---- ---- ---- ---- 14.299 +.010 14.289 3625 ---- ---- ---- ---- 14.524 +.011 14.513 3650 ---- ---- ---- ---- 14.748 +.011 14.737 3675 ---- ---- ---- ---- 14.974 +.011 14.963 3700 ---- ---- ---- ---- 15.200 +.011 15.189 3725 ---- ---- ---- ---- 15.426 +.011 15.415 3750 ---- ---- ---- ---- 15.653 +.011 15.642 SO DEC27 Silver Option PUT 1550 ---- ---- ---- ---- 2.023 +.003 2.020 1575 ---- ---- ---- ---- 2.083 +.003 2.080 1600 ---- ---- ---- ---- 2.144 +.004 2.140 1625 ---- ---- ---- ---- 2.206 +.004 2.202 1650 ---- ---- ---- ---- 2.268 +.004 2.264 1675 ---- ---- ---- ---- 2.331 +.005 2.326 1700 ---- ---- ---- ---- 2.394 +.004 2.390 1725 ---- ---- ---- ---- 2.458 +.004 2.454 1750 ---- ---- ---- ---- 2.523 +.005 2.518 1775 ---- ---- ---- ---- 2.589 +.005 2.584 1800 ---- ---- ---- ---- 2.655 +.005 2.650 1825 ---- ---- ---- ---- 2.722 +.005 2.717 1850 ---- ---- ---- ---- 2.790 +.005 2.785 1875 ---- ---- ---- ---- 2.860 +.006 2.854 1900 ---- ---- ---- ---- 2.932 +.006 2.926 1925 ---- ---- ---- ---- 3.005 +.006 2.999 1950 ---- ---- ---- ---- 3.081 +.006 3.075 1975 ---- ---- ---- ---- 3.160 +.006 3.154 2000 ---- ---- ---- ---- 3.242 +.006 3.236 2025 ---- ---- ---- ---- 3.328 +.007 3.321 2050 ---- ---- ---- ---- 3.417 +.006 3.411 2075 ---- ---- ---- ---- 3.511 +.007 3.504 2100 ---- ---- ---- ---- 3.608 +.007 3.601 2125 ---- ---- ---- ---- 3.709 +.007 3.702 2150 ---- ---- ---- ---- 3.814 +.008 3.806 2175 ---- ---- ---- ---- 3.922 +.008 3.914 2200 ---- ---- ---- ---- 4.034 +.008 4.026 2225 ---- ---- ---- ---- 4.149 +.008 4.141 2250 ---- ---- ---- ---- 4.268 +.008 4.260 2275 ---- ---- ---- ---- 4.391 +.008 4.383 2300 ---- ---- ---- ---- 4.517 +.008 4.509 2325 ---- ---- ---- ---- 4.647 +.008 4.639 2350 ---- ---- ---- ---- 4.781 +.008 4.773 2375 ---- ---- ---- ---- 4.919 +.009 4.910 2400 ---- ---- ---- ---- 5.061 +.009 5.052 2425 ---- ---- ---- ---- 5.206 +.009 5.197 2450 ---- ---- ---- ---- 5.355 +.009 5.346 2475 ---- ---- ---- ---- 5.507 +.009 5.498 2500 ---- ---- ---- ---- 5.663 +.009 5.654 2525 ---- ---- ---- ---- 5.823 +.010 5.813 2550 ---- ---- ---- ---- 5.985 +.010 5.975 2575 ---- ---- ---- ---- 6.150 +.009 6.141 2600 ---- ---- ---- ---- 6.319 +.010 6.309 2625 ---- ---- ---- ---- 6.490 +.010 6.480 2650 ---- ---- ---- ---- 6.664 +.010 6.654 2675 ---- ---- ---- ---- 6.840 +.010 6.830 2700 ---- ---- ---- ---- 7.019 +.010 7.009 2725 ---- ---- ---- ---- 7.200 +.010 7.190 2750 ---- ---- ---- ---- 7.383 +.010 7.373 2775 ---- ---- ---- ---- 7.568 +.010 7.558 2800 ---- ---- ---- ---- 7.755 +.010 7.745 2825 ---- ---- ---- ---- 7.944 +.010 7.934 2850 ---- ---- ---- ---- 8.135 +.010 8.125 2875 ---- ---- ---- ---- 8.328 +.011 8.317 2900 ---- ---- ---- ---- 8.522 +.010 8.512 2925 ---- ---- ---- ---- 8.718 +.010 8.708 2950 ---- ---- ---- ---- 8.916 +.010 8.906 2975 ---- ---- ---- ---- 9.116 +.011 9.105 3000 ---- ---- ---- ---- 9.317 +.011 9.306 3025 ---- ---- ---- ---- 9.519 +.010 9.509 3050 ---- ---- ---- ---- 9.723 +.011 9.712 3075 ---- ---- ---- ---- 9.928 +.010 9.918 3100 ---- ---- ---- ---- 10.135 +.011 10.124 3125 ---- ---- ---- ---- 10.342 +.010 10.332 3150 ---- ---- ---- ---- 10.551 +.010 10.541 3175 ---- ---- ---- ---- 10.762 +.011 10.751 3200 ---- ---- ---- ---- 10.973 +.011 10.962 3225 ---- ---- ---- ---- 11.185 +.010 11.175 3250 ---- ---- ---- ---- 11.398 +.010 11.388 3275 ---- ---- ---- ---- 11.613 +.011 11.602 3300 ---- ---- ---- ---- 11.828 +.010 11.818 3325 ---- ---- ---- ---- 12.044 +.010 12.034 3350 ---- ---- ---- ---- 12.261 +.011 12.250 3375 ---- ---- ---- ---- 12.478 +.010 12.468 3400 ---- ---- ---- ---- 12.697 +.011 12.686 3425 ---- ---- ---- ---- 12.916 +.010 12.906 3450 ---- ---- ---- ---- 13.135 +.010 13.125 3475 ---- ---- ---- ---- 13.356 +.010 13.346 3500 ---- ---- ---- ---- 13.577 +.010 13.567 3525 ---- ---- ---- ---- 13.799 +.010 13.789 3550 ---- ---- ---- ---- 14.022 +.010 14.012 3575 ---- ---- ---- ---- 14.245 +.010 14.235 3600 ---- ---- ---- ---- 14.469 +.010 14.459 3625 ---- ---- ---- ---- 14.693 +.009 14.684 3650 ---- ---- ---- ---- 14.918 +.009 14.909 3675 ---- ---- ---- ---- 15.144 +.010 15.134 3700 ---- ---- ---- ---- 15.370 +.009 15.361 3725 ---- ---- ---- ---- 15.597 +.009 15.588 3750 ---- ---- ---- ---- 15.825 +.010 15.815 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2407 8974 40074 SO1 MAR23 Silver Weekly Friday Option - Week 1 CALL 1725 ---- ---- ---- ---- 5.015 ---- ---- 1750 ---- ---- ---- ---- 4.765 -.075 4.840 1775 ---- ---- ---- ---- 4.515 -.076 4.591 1800 ---- ---- ---- ---- 4.266 -.076 4.342 1825 ---- ---- ---- ---- 4.018 -.075 4.093 1850 ---- ---- ---- ---- 3.770 -.076 3.846 1875 ---- ---- ---- ---- 3.523 -.076 3.599 1900 ---- ---- ---- ---- 3.277 -.076 3.353 1925 ---- ---- ---- ---- 3.033 -.076 3.109 1950 ---- ---- ---- ---- 2.790 -.077 2.867 1975 ---- 2.680B 2.417A 2.417A 2.550 -.077 2.627 2000 ---- 2.528B 2.184A 2.184A 2.313 -.077 2.390 2025 ---- 2.294B 1.956A 1.956A 2.081 -.077 2.158 2050 ---- 2.064B 1.735A 1.735A 1.854 -.078 1.932 2075 ---- 1.841B 1.523A 1.523A 1.635 -.077 1.712 2100 ---- 1.624B 1.321A 1.321A 1.425 -.076 1.501 2125 ---- 1.418B 1.131A 1.131A 1.227 -.075 1.302 2135 ---- ---- ---- 1.019A 1.152 ---- ---- 2140 ---- ---- ---- ---- 1.115 -.073 1.188 2145 ---- ---- ---- ---- 1.079 -.073 1.152 2150 ---- 1.224B .957A .957A 1.043 -.073 1.116 2155 ---- ---- ---- ---- 1.008 -.072 1.080 2160 ---- ---- ---- ---- .974 -.071 1.045 2165 ---- ---- ---- ---- .940 -.071 1.011 2170 ---- ---- ---- ---- .907 -.070 .977 2175 ---- 1.043B .800A .800A .875 -.070 .945 2180 ---- ---- .771A .771A .843 -.069 .912 2185 ---- ---- .743A .743A .812 -.069 .881 2190 ---- ---- .715A .715A .782 -.068 .850 2195 ---- ---- .688A .688A .753 -.067 .820 2200 ---- .878B .661A .661A .724 -.066 .790 2205 ---- .790B .636A .636A .696 -.066 .762 2210 ---- .792B .611A .611A .669 -.065 .734 2215 ---- .783B .587A .587A .643 -.063 .706 2220 ---- .759B .563A .563A .617 -.063 .680 2225 ---- .732B .541A .541A .592 -.062 .654 2230 ---- .704B .503A .503A .568 -.061 .629 2235 ---- .678B .483A .483A .544 -.060 .604 2240 ---- .652B .463A .463A .522 -.059 .581 2245 ---- .626B .444A .444A .500 -.058 .558 2250 ---- .602B .425A .425A .478 -.057 .535 2255 ---- .578B .407A .407A .458 -.056 .514 2260 ---- .555B .390A .390A .438 -.055 .493 2265 ---- .532B .373A .373A .419 -.053 .472 2270 ---- .510B .358A .358A .401 -.052 .453 2275 ---- .489B .343A .343A .383 -.051 .434 2280 ---- .469B .328A .328A .366 -.050 .416 2285 ---- .449B .314A .314A .349 -.049 .398 2290 ---- .429B .298A .298A .334 -.047 .381 2295 ---- .411B .284A .284A .318 -.047 .365 2300 ---- .393B .272A .272A .304 -.045 .349 2305 ---- .375B .260A .260A .290 -.044 .334 2310 ---- .359B .249A .249A .277 -.042 .319 2315 ---- .343B .238A .238A .264 -.041 .305 2320 ---- .328B .228A .228A .252 -.040 .292 2325 ---- .313B .217A .217A .240 -.039 .279 2330 ---- .299B .208A .208A .229 -.038 .267 2335 ---- .285B .199A .199A .218 -.037 .255 2340 ---- .275B .190A .190A .208 -.035 .243 1 2345 ---- .262B .181A .181A .198 -.034 .232 2350 ---- .250B .173A .173A .188 -.034 .222 2355 ---- .239B .166A .166A .180 -.032 .212 2360 ---- .227B .159A .159A .171 -.031 .202 2375 .135 .197B .135 .197B .148 -.028 1 .176 2400 .142 .154B .109A .109A .116 -.023 1 .139 15 2425 ---- .120B .087A .087A .091 -.020 .111 2450 ---- .094B .070A .070A .072 -.016 .088 2475 ---- .072B .056A .056A .058 -.012 .070 2500 ---- ---- .045A .045A .046 -.010 .056 2525 .041 .044 .038 .040B .037 -.008 40 .045 2550 .029 .031 .029 .031 .031 -.006 15 .037 2575 ---- ---- .027A .027A .025 -.005 .030 2600 ---- ---- .023A .023A .021 -.004 .025 2625 ---- ---- .020A .020A .018 -.003 .021 2650 ---- ---- ---- ---- .015 -.002 .017 2675 ---- ---- ---- ---- .013 -.002 .015 2700 ---- ---- ---- ---- .011 -.001 .012 2725 ---- ---- ---- ---- .009 -.001 .010 2750 ---- ---- ---- ---- .008 -.001 .009 TOTAL EST.VOL VOLUME OPEN INT TOTAL 57 16 SO1 MAR23 Silver Weekly Friday Option - Week 1 PUT 1725 ---- ---- ---- .006A .002 ---- ---- 1750 ---- ---- ---- ---- .003 -.001 .004 1775 ---- ---- ---- ---- .004 -.001 .005 1800 ---- ---- ---- ---- .006 -.001 .007 1825 ---- ---- ---- ---- .007 -.002 .009 1850 ---- ---- ---- ---- .010 -.001 .011 1875 ---- ---- ---- ---- .013 -.001 .014 1900 ---- ---- ---- ---- .017 -.002 .019 1925 ---- ---- .022A .022A .023 -.001 .024 1950 ---- ---- .028A .028A .030 -.002 .032 1975 ---- .045B .036A .044B .039 -.003 .042 2000 .052 .062B .046 .047A .052 -.003 40 .055 2025 ---- .085B .063A .084B .070 -.003 .073 2050 ---- .116B .084A .112B .093 -.002 .095 2075 ---- .157B .110A .142B .123 -.002 .125 2100 ---- .209B .145A .189B .163 -.001 .164 2125 ---- .275B .189A .248B .214 UNCH .214 2135 ---- ---- ---- .210A .239 ---- ---- 2140 ---- .322B .221A .299B .252 +.001 .251 2145 ---- .337B .233A .321B .265 +.001 .264 2150 ---- .356B .245A .323B .280 +.002 .278 2155 ---- .373B .258A .354B .294 +.002 .292 2160 ---- .393B .272A .383B .310 +.003 .307 2165 ---- .413B .286A .392B .326 +.003 .323 2170 ---- .433B .300A .422B .343 +.004 .339 2175 ---- .454B .317A .446B .361 +.005 .356 2180 ---- .476B .333A .468B .379 +.005 .374 2185 ---- .498B .350A .490B .398 +.006 .392 2190 ---- .522B .367A .513B .418 +.007 .411 2195 ---- .546B .386A .537B .438 +.007 .431 1 2200 ---- .570B .404A .561B .460 +.009 .451 7 2205 ---- .596B .424A .586B .482 +.010 .472 2210 ---- .622B .444A .612B .504 +.010 .494 2215 ---- .648B .465A .638B .528 +.011 .517 2220 ---- .677B .487A .665B .552 +.012 .540 2225 ---- .705B .509A .693B .577 +.013 .564 2230 ---- .733B .532A .722B .603 +.014 .589 2235 ---- .763B .556A .751B .629 +.015 .614 2240 ---- .793B .579A .781B .656 +.016 .640 2245 ---- .825B .604A .811B .684 +.017 .667 2250 ---- .855B .630A .842B .713 +.018 .695 2255 ---- .825B .662A .825B .742 +.019 .723 2260 ---- .831B .689A .831B .772 +.020 .752 2265 ---- .844B .717A .844B .803 +.021 .782 2270 ---- .856B .745A .856B .835 +.023 .812 2275 ---- .957B .773A .957B .867 +.024 .843 2280 ---- ---- .803A .803A .900 +.025 .875 2285 ---- ---- .833A .833A .933 +.026 .907 2290 ---- ---- .863A .863A .967 +.027 .940 2295 ---- ---- .895A .895A 1.002 +.029 .973 2300 ---- 1.137B .926A 1.137B 1.037 +.029 1.008 2305 ---- ---- ---- ---- 1.073 +.031 1.042 2310 ---- ---- ---- ---- 1.110 +.032 1.078 2315 ---- ---- ---- ---- 1.147 +.033 1.114 2320 ---- ---- ---- ---- 1.185 +.035 1.150 2325 ---- 1.331B 1.095A 1.331B 1.223 +.036 1.187 2330 ---- ---- ---- ---- 1.261 +.037 1.224 2335 ---- ---- ---- ---- 1.300 +.038 1.262 2340 ---- ---- ---- ---- 1.340 +.039 1.301 2345 ---- ---- ---- ---- 1.380 +.040 1.340 2350 ---- 1.536B 1.277A 1.534B 1.421 +.042 1.379 2355 ---- ---- ---- ---- 1.462 +.043 1.419 2360 ---- ---- ---- ---- 1.503 +.043 1.460 2375 ---- 1.751B 1.472A 1.751B 1.630 +.047 1.583 2400 ---- 1.973B 1.677A 1.973B 1.848 +.052 1.796 2425 ---- 2.200B 1.892A 2.200B 2.072 +.055 2.017 2450 ---- 2.433B 2.113A 2.433B 2.303 +.060 2.243 2475 ---- 2.669B 2.342A 2.667B 2.538 +.063 2.475 2500 ---- 2.909B 2.574A 2.909B 2.776 +.065 2.711 2525 ---- 3.145B 2.810A 3.145B 3.017 +.067 2.950 2550 ---- 3.215B 3.048A 3.048A 3.260 +.069 3.191 2575 ---- ---- ---- ---- 3.504 +.070 3.434 2600 ---- ---- ---- ---- 3.750 +.071 3.679 2625 ---- ---- ---- ---- 3.997 +.073 3.924 2650 ---- ---- ---- ---- 4.244 +.073 4.171 2675 ---- ---- ---- ---- 4.492 +.074 4.418 2700 ---- ---- ---- ---- 4.740 +.074 4.666 2725 ---- ---- ---- ---- 4.989 +.075 4.914 2750 ---- ---- ---- ---- 5.238 +.075 5.163 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 8 SO2 FEB23 Silver Weekly Friday Option - Week 2 CALL 1725 ---- ---- ---- ---- 4.825 -.069 4.894 1750 ---- ---- ---- ---- 4.575 -.069 4.644 1775 ---- ---- ---- ---- 4.325 -.069 4.394 1800 ---- ---- ---- ---- 4.075 -.069 4.144 1825 ---- ---- ---- ---- 3.825 -.069 3.894 1850 ---- ---- ---- ---- 3.575 -.069 3.644 1875 ---- ---- ---- ---- 3.325 -.069 3.394 1900 ---- ---- ---- ---- 3.075 -.069 3.144 1925 ---- ---- ---- ---- 2.825 -.069 2.894 1950 ---- ---- ---- ---- 2.575 -.069 2.644 1975 ---- ---- ---- ---- 2.325 -.069 2.394 2000 ---- ---- ---- ---- 2.075 -.069 2.144 2025 ---- ---- ---- ---- 1.825 -.069 1.894 2050 ---- ---- ---- ---- 1.575 -.069 1.644 2075 ---- ---- ---- ---- 1.325 -.069 1.394 2100 ---- ---- ---- ---- 1.075 -.069 1.144 9 2115 ---- ---- ---- ---- .925 ---- ---- 2120 ---- ---- ---- ---- .875 -.071 .946 2125 ---- ---- ---- ---- .825 -.072 .897 1 2130 ---- ---- ---- ---- .775 -.073 .848 2135 ---- ---- ---- ---- .725 -.074 .799 2140 ---- ---- ---- ---- .675 -.076 .751 2145 ---- ---- .536A .536A .625 -.077 .702 2150 ---- ---- .497A .497A .575 -.079 .654 3 2155 ---- ---- .459A .459A .525 -.082 .607 2160 ---- ---- .422A .422A .475 -.085 .560 2165 ---- ---- .389A .389A .425 -.090 .515 2170 ---- ---- .238A .238A .375 -.095 .470 6 7 2175 ---- .560B .190A .190A .325 -.101 .426 2 2180 ---- ---- .175A .175A .275 -.108 .383 2185 ---- .352B .155A .155A .225 -.118 .343 2190 ---- .307B .068A .068A .175 -.129 .304 6 10 2195 .150 .263B .042A .220B .125 -.142 1 .267 2200 .086 .332B .023A .079B .075 -.158 6 .233 3 4 2205 ---- .223B .013A .013A .025 -.176 .201 2210 ---- .218B .004A .004A .000 -.172 .172 2215 .012 .186B .003A .003A .000 -.146 10 .146 2220 .022 .176B .002A .002A .000 -.122 6 .122 2225 .055 .155B .001A .001A .000 -.102 26 .102 2 2 2230 .071 .128B .001 .001 .000 -.084 6 .084 2 2235 ---- .103B .001A .001A .000 -.068 .068 2240 .027 .082B .001A .001A .000 -.055 5 .055 4 5 2245 .011 .063B .001A .001A .000 -.043 10 .043 6 13 2250 .014 .049B .001 .001 .000 -.034 5 .034 17 59 2255 ---- .037B .001A .001A .000 -.027 .027 2 1 2260 ---- .027B .001A .001A .000 -.020 .020 10 8 2265 ---- .020B .001A .001A .000 -.015 .015 4 2 2270 ---- .014B .001A .001A .000 -.012 .012 16 8 2275 ---- ---- .001A .001A .000 -.009 .009 3 45 2280 ---- ---- .001A .001A .000 -.006 .006 6 10 2285 ---- ---- .001A .001A .000 -.004 .004 3 3 2290 .001 .001 .001 .001 .000 -.003 1 .003 1 2295 .002 .002 .001A .001A .000 -.002 1 .002 10 12 2300 ---- ---- .001A .001A .000 -.002 .002 9 50 2305 ---- ---- ---- ---- .000 -.001 .001 2 2310 ---- ---- ---- ---- .000 -.001 .001 7 2315 ---- ---- ---- ---- .000 -.001 .001 1 10 2320 ---- ---- ---- ---- .000 -.001 .001 2325 ---- ---- ---- ---- .000 -.001 .001 25 2330 ---- ---- ---- ---- .000 -.001 .001 15 2335 ---- ---- ---- ---- .000 -.001 .001 16 2340 .002 .002 .001A .001A .000 -.001 1 .001 16 2345 ---- ---- ---- ---- .000 -.001 .001 4 2350 ---- ---- ---- ---- .000 -.001 .001 29 2355 ---- ---- ---- ---- .000 -.001 .001 10 2360 ---- ---- ---- ---- .000 -.001 .001 23 2365 ---- ---- ---- ---- .000 -.001 .001 8 2370 ---- ---- ---- ---- .000 -.001 .001 10 2375 ---- ---- ---- ---- .000 -.001 .001 48 2380 ---- ---- ---- ---- .000 -.001 .001 26 2385 ---- ---- ---- ---- .000 -.001 .001 23 2390 ---- ---- ---- ---- .000 -.001 .001 15 2395 ---- ---- ---- ---- .000 -.001 .001 6 2400 ---- ---- ---- ---- .000 -.001 .001 60 2405 ---- ---- ---- ---- .000 -.001 .001 8 2410 ---- ---- ---- ---- .000 -.001 .001 7 2415 ---- ---- ---- ---- .000 -.001 .001 10 2420 ---- ---- ---- ---- .000 -.001 .001 12 2425 ---- ---- ---- ---- .000 -.001 .001 306 2430 ---- ---- ---- ---- .000 -.001 .001 3 2435 ---- ---- ---- ---- .000 -.001 .001 11 2440 ---- ---- ---- ---- .000 -.001 .001 14 2445 ---- ---- ---- ---- .000 -.001 .001 2 2450 ---- ---- ---- ---- .000 -.001 .001 213 2455 ---- ---- ---- ---- .000 -.001 .001 2460 ---- ---- ---- ---- .000 -.001 .001 2465 ---- ---- ---- ---- .000 -.001 .001 2470 ---- ---- ---- ---- .000 -.001 .001 55 2475 ---- ---- ---- ---- .000 -.001 .001 81 2480 ---- ---- ---- ---- .000 -.001 .001 20 2485 ---- ---- ---- ---- .000 -.001 .001 2490 ---- ---- ---- ---- .000 -.001 .001 10 2495 ---- ---- ---- ---- .000 -.001 .001 8 2500 ---- ---- ---- ---- .000 -.001 .001 7 2505 ---- ---- ---- ---- .000 -.001 .001 2510 ---- ---- ---- ---- .000 -.001 .001 11 2515 ---- ---- ---- ---- .000 -.001 .001 2520 ---- ---- ---- ---- .000 -.001 .001 2 2525 ---- ---- ---- ---- .000 -.001 .001 3 2530 ---- ---- ---- ---- .000 -.001 .001 13 2535 ---- ---- ---- ---- .000 -.001 .001 11 2550 ---- ---- ---- ---- .000 -.001 .001 48 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 101 2625 ---- ---- ---- ---- .000 -.001 .001 22 2650 ---- ---- ---- ---- .000 -.001 .001 10 2675 ---- ---- ---- ---- .000 -.001 .001 24 2700 ---- ---- ---- ---- .000 -.001 .001 14 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 8 2825 ---- ---- ---- ---- .000 -.001 .001 14 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 2925 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 78 108 1658 SO2 FEB23 Silver Weekly Friday 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 2 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 15 2050 ---- ---- ---- ---- .000 -.001 .001 21 2075 ---- ---- ---- ---- .000 -.001 .001 7 2100 ---- ---- ---- ---- .000 -.001 .001 14 2115 ---- ---- ---- .003A .000 ---- ---- 2120 ---- ---- ---- ---- .000 -.003 .003 2125 ---- ---- .003A .003A .000 -.004 .004 9 14 2130 ---- ---- .003A .003A .000 -.005 .005 1 1 2135 ---- ---- .003A .003A .000 -.006 .006 2140 ---- .009B .003A .009B .000 -.008 3 .008 2145 ---- .014B .003A .014B .000 -.009 .009 2150 ---- .018B .003A .018B .000 -.011 .011 4 55 2155 ---- .026B .003A .025B .000 -.014 .014 2160 ---- .034B .003A .033B .000 -.017 3 .017 3 4 2165 ---- .045B .003A .045B .000 -.022 .022 2170 ---- .059B .003A .057B .000 -.027 .027 2 4 2175 .043 .075B .003A .010B .000 -.033 2 .033 5 22 2180 .070 .095B .003A .041B .000 -.040 9 .040 8 5 2185 .060 .118B .003A .042B .000 -.050 20 .050 13 6 2190 .062 .143B .003A .003A .000 -.061 14 .061 13 10 2195 .095 .174B .003A .071B .000 -.074 12 .074 10 2200 .128 .206B .003A .003A .000 -.090 136 .090 30 93 2205 .110 .239B .004A .004A .000 -.108 90 .108 2210 .089 .279B .015A .015A .025 -.104 62 .129 4 2215 ---- .320B .059A .316B .075 -.078 .153 2 10 2220 ---- .361B .080A .357B .125 -.054 .179 30 2225 ---- .405B .104A .400B .175 -.034 3 .209 2 20 2230 .120 .450B .120 .161B .225 -.016 4 .241 4 4 2235 ---- .496B .163A .478B .275 UNCH .275 26 7 2240 ---- .543B .207A .516B .325 +.013 .312 2 1 2245 ---- .410B .295A .295A .375 +.025 .350 2 4 2250 .500 .505B .259A .450A .425 +.034 3 .391 10 11 2255 ---- ---- .387A .387A .475 +.041 .434 1 2 2260 ---- ---- .447A .447A .525 +.048 .477 2 2265 ---- ---- .497A .497A .575 +.053 .522 3 2270 ---- ---- ---- ---- .625 +.056 .569 2 2275 .670 .750 .466A .740A .675 +.059 2 .616 1 29 2280 ---- ---- ---- ---- .725 +.062 .663 26 2285 ---- ---- ---- ---- .775 +.064 .711 3 2290 ---- ---- ---- ---- .825 +.065 .760 10 2295 ---- ---- ---- ---- .875 +.066 .809 2300 ---- ---- ---- ---- .925 +.066 .859 1 253 2305 ---- ---- ---- ---- .975 +.067 .908 11 2310 ---- ---- ---- ---- 1.025 +.067 2 .958 44 2315 ---- ---- ---- ---- 1.075 +.067 1.008 4 2320 ---- ---- ---- ---- 1.125 +.067 1.058 2325 ---- ---- ---- ---- 1.175 +.067 1.108 21 2330 ---- ---- ---- ---- 1.225 +.067 1.158 100 2335 ---- ---- ---- ---- 1.275 +.067 1.208 6 2340 ---- ---- ---- ---- 1.325 +.067 1.258 3 2345 ---- ---- ---- ---- 1.375 +.067 1.308 8 2350 ---- ---- ---- ---- 1.425 +.067 1.358 131 2355 ---- ---- ---- ---- 1.475 +.067 1.408 2360 ---- ---- ---- ---- 1.525 +.067 1.458 11 2365 ---- ---- ---- ---- 1.575 +.067 1.508 4 2370 ---- ---- ---- ---- 1.625 +.067 1.558 42 2375 ---- ---- ---- ---- 1.675 +.067 1.608 7 2380 ---- ---- ---- ---- 1.725 +.067 1.658 2385 ---- ---- ---- ---- 1.775 +.067 1.708 90 2390 ---- ---- ---- ---- 1.825 +.067 1.758 6 2395 ---- ---- ---- ---- 1.875 +.067 1.808 11 2400 ---- ---- ---- ---- 1.925 +.067 1.858 48 2405 ---- ---- ---- ---- 1.975 +.067 1.908 1 2410 ---- ---- ---- ---- 2.025 +.067 1.958 2415 ---- ---- ---- ---- 2.075 +.067 2.008 2420 ---- ---- ---- ---- 2.125 +.067 2.058 2425 ---- ---- ---- ---- 2.175 +.067 2.108 3 2430 ---- ---- ---- ---- 2.225 +.067 2.158 71 2435 ---- ---- ---- ---- 2.275 +.067 2.208 2440 ---- ---- ---- ---- 2.325 +.067 2.258 3 2445 ---- ---- ---- ---- 2.375 +.067 2.308 2450 ---- ---- ---- ---- 2.425 +.067 2.358 2 2455 ---- ---- ---- ---- 2.475 +.067 2.408 12 2460 ---- ---- ---- ---- 2.525 +.067 2.458 2465 ---- ---- ---- ---- 2.575 +.067 2.508 2470 ---- ---- ---- ---- 2.625 +.067 2.558 2475 ---- ---- ---- ---- 2.675 +.067 2.608 2480 ---- ---- ---- ---- 2.725 +.067 2.658 2485 ---- ---- ---- ---- 2.775 +.067 2.708 2490 ---- ---- ---- ---- 2.825 +.067 2.758 2495 ---- ---- ---- ---- 2.875 +.067 2.808 2500 ---- ---- ---- ---- 2.925 +.067 2.858 2505 ---- ---- ---- ---- 2.975 +.067 2.908 2510 ---- ---- ---- ---- 3.025 +.067 2.958 2515 ---- ---- ---- ---- 3.075 +.067 3.008 3 2520 ---- ---- ---- ---- 3.125 +.067 3.058 2525 ---- ---- ---- ---- 3.175 +.067 3.108 2530 ---- ---- ---- ---- 3.225 +.067 3.158 2535 ---- ---- ---- ---- 3.275 +.067 3.208 2550 ---- ---- ---- ---- 3.425 +.067 3.358 2575 ---- ---- ---- ---- 3.675 +.067 3.608 2600 ---- ---- ---- ---- 3.925 +.067 3.858 2625 ---- ---- ---- ---- 4.175 +.067 4.108 2 2650 ---- ---- ---- ---- 4.425 +.067 4.358 2675 ---- ---- ---- ---- 4.675 +.067 4.608 2700 ---- ---- ---- ---- 4.925 +.067 4.858 2725 ---- ---- ---- ---- 5.175 +.067 5.108 2750 ---- ---- ---- ---- 5.425 +.067 5.358 2775 ---- ---- ---- ---- 5.675 +.067 5.608 2800 ---- ---- ---- ---- 5.925 +.067 5.858 2825 ---- ---- ---- ---- 6.175 +.067 6.108 2850 ---- ---- ---- ---- 6.425 +.067 6.358 2875 ---- ---- ---- ---- 6.675 +.067 6.608 2900 ---- ---- ---- ---- 6.925 +.067 6.858 2925 ---- ---- ---- ---- 7.175 +.067 7.108 TOTAL EST.VOL VOLUME OPEN INT TOTAL 365 143 1344 SO3 FEB23 Silver Weekly Friday Option - Week 3 CALL 1725 ---- ---- ---- ---- 4.825 -.068 4.893 1750 ---- ---- ---- ---- 4.575 -.068 4.643 1775 ---- ---- ---- ---- 4.325 -.068 4.393 1800 ---- ---- ---- ---- 4.075 -.068 4.143 1825 ---- ---- ---- ---- 3.825 -.068 3.893 1850 ---- ---- ---- ---- 3.575 -.068 3.643 1875 ---- ---- ---- ---- 3.325 -.068 3.393 1900 ---- ---- ---- ---- 3.075 -.068 3.143 1925 ---- ---- ---- ---- 2.825 -.069 2.894 1950 ---- ---- ---- ---- 2.576 -.069 2.645 1975 ---- ---- ---- ---- 2.328 -.070 2.398 2000 1.950 2.000 1.950 2.000 2.081 -.071 2 2.152 2025 ---- ---- ---- ---- 1.837 -.071 1.908 2050 1.638 1.744B 1.467A 1.686B 1.596 -.073 2 1.669 2075 ---- 1.578B 1.237A 1.237A 1.361 -.074 1.435 2100 ---- 1.346B 1.019A 1.019A 1.134 -.075 1.209 1 2115 ---- ---- ---- .848A 1.003 ---- ---- 2120 ---- 1.052B .909A .909A .961 -.076 1.037 2125 ---- 1.124B .815A .815A .920 -.075 .995 2130 ---- .963B .838A .838A .879 -.075 .954 2135 ---- .921B .804A .804A .838 -.076 .914 2140 ---- .878B .669A .669A .799 -.075 .874 3 3 2145 ---- ---- .636A .636A .761 -.075 .836 2150 ---- .914B .603A .603A .723 -.075 1 .798 1 2155 ---- ---- .572A .572A .686 -.075 .761 2160 ---- ---- .542A .542A .651 -.073 .724 6 6 2165 ---- ---- .514A .514A .616 -.073 .689 2170 ---- .661B .486A .486A .582 -.073 .655 2175 ---- .722B .459A .459A .549 -.073 .622 2180 ---- .650B .433A .433A .518 -.071 .589 9 9 2185 ---- .616B .408A .408A .487 -.071 .558 2190 ---- .583B .389A .389A .458 -.069 .527 2195 ---- .551B .364A .364A .430 -.068 .498 2200 ---- .554B .332A .332A .403 -.067 3 .470 3 2205 ---- .515B .311A .311A .377 -.066 .443 2210 ---- .494B .290A .290A .352 -.065 1 .417 2215 ---- .466B .272A .272A .328 -.063 .391 2 2 2220 .277 .438B .254A .277 .306 -.061 4 .367 3 2225 .265 .412B .237A .287B .284 -.060 4 .344 4 2230 .302 .387B .222A .352B .264 -.058 1 .322 2235 ---- .362B .207A .207A .245 -.057 .302 10 10 2240 ---- .338B .192A .192A .226 -.056 .282 2245 ---- .316B .177A .177A .209 -.054 .263 2250 .180 .295B .164A .183B .193 -.052 2 .245 1 2255 ---- .274B .151A .151A .178 -.050 .228 2260 ---- .254B .140A .140A .164 -.048 .212 4 2265 ---- .236B .129A .129A .151 -.045 .196 2270 ---- .219B .119A .119A .139 -.043 14 .182 3 2275 .127 .202B .110A .110A .128 -.041 61 .169 20 20 2280 .118 .187B .102A .187B .117 -.039 2 .156 2285 ---- .173B .094A .094A .107 -.037 1 .144 6 6 2290 ---- .161B .087A .087A .099 -.034 .133 2295 ---- .149B .080A .080A .090 -.033 .123 2300 .090 .137B .074A .119B .083 -.030 10 .113 17 72 2305 .097 .126B .068A .109B .076 -.029 10 .105 2310 ---- .116B .063A .063A .069 -.027 1 .096 1 2 2315 ---- .106B .058A .058A .064 -.024 .088 20 2 2320 ---- .097B .054A .054A .058 -.023 .081 2325 ---- .089B .050A .050A .053 -.022 .075 6 2330 .060 .081B .046A .046A .049 -.020 10 .069 3 10 2335 ---- .075B .043A .043A .045 -.018 .063 14 2340 ---- .068B .040A .040A .041 -.017 .058 10 11 2345 ---- .062B .037A .037A .038 -.015 .053 15 2350 .050 .056B .035A .035A .035 -.013 54 .048 6 2355 ---- .051B .032A .032A .032 -.012 .044 1 1 2360 ---- .047B .030A .030A .030 -.011 .041 2 2365 ---- .042B .028A .028A .027 -.010 .037 1 2370 ---- .038B .026A .026A .025 -.009 .034 2375 ---- .035B .025A .025A .023 -.008 .031 5 2380 ---- .032B .023A .023A .022 -.006 .028 16 2385 ---- .029B .022A .022A .020 -.006 .026 2390 ---- .026B .020A .020A .019 -.005 .024 2 2395 ---- .024B .019A .017A .017 -.005 2 .022 2 2400 ---- .022B .018A .018A .016 -.004 2 .020 183 2405 ---- .020B .017A .017A .015 -.003 .018 2 2410 ---- .018B ---- .018B .014 -.002 .016 2415 ---- .016B ---- .016B .013 -.002 .015 2420 ---- ---- ---- ---- .012 -.002 .014 7 2425 ---- .013B ---- .013B .011 -.001 .012 7 2430 ---- .012B ---- .012B .011 UNCH .011 4 2435 ---- .011B ---- .011B .010 UNCH .010 9 2440 ---- .010B ---- .010B .009 UNCH .009 1 2445 ---- ---- ---- ---- .009 UNCH .009 10 2450 ---- ---- ---- ---- .008 UNCH .008 32 2455 ---- ---- ---- ---- .008 +.001 .007 2460 ---- ---- ---- ---- .007 +.001 .006 16 17 2465 ---- ---- ---- ---- .007 +.001 .006 2470 ---- ---- ---- ---- .006 +.001 .005 50 2475 ---- ---- ---- ---- .006 +.001 .005 5 2480 ---- ---- ---- ---- .006 +.002 .004 1 2485 ---- ---- ---- ---- .005 +.001 .004 2490 ---- ---- ---- ---- .005 +.001 .004 2495 ---- ---- ---- ---- .005 +.002 .003 7 2500 ---- ---- ---- ---- .004 +.001 .003 10 2525 ---- ---- ---- ---- .003 +.001 .002 2 2550 ---- ---- ---- ---- .002 +.001 .001 2575 ---- ---- ---- ---- .002 +.001 .001 2600 ---- ---- ---- ---- .001 UNCH .001 25 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 187 128 611 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 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 -.001 .002 1 1950 ---- ---- ---- ---- .002 -.002 .004 17 1975 ---- ---- ---- ---- .004 -.002 .006 2000 ---- ---- ---- ---- .008 -.002 .010 15 17 2025 ---- .020B .016A .020B .013 -.004 4 .017 2050 .030 .034B .024A .026A .022 -.005 1 .027 19 19 2075 .029 .059B .029 .040A .037 -.006 53 .043 2100 ---- .097B .055A .095B .060 -.007 .067 1 2115 ---- ---- ---- .071A .079 ---- ---- 2120 ---- .139B .077A .137B .087 -.007 .094 2125 ---- .151B .084A .150B .095 -.008 .103 5 2130 .147 .164B .091A .162B .104 -.008 10 .112 2135 ---- .178B .099A .177B .114 -.007 1 .121 10 2140 ---- .194B .108A .191B .125 -.007 .132 2 2 2145 ---- .210B .117A .205B .136 -.007 .143 2150 .175 .227B .127A .171B .148 -.007 54 .155 7 11 2155 ---- .246B .137A .242B .162 -.006 .168 6 2160 .152 .265B .149A .221B .176 -.006 10 .182 2165 ---- .285B .160A .282B .191 -.006 .197 10 2170 .277 .307B .173A .299B .207 -.005 10 .212 10 10 2175 ---- .330B .187A .321B .225 -.004 .229 10 11 2180 .250 .353B .203A .203A .243 -.003 10 .246 2 2 2185 ---- .379B .220A .369B .263 -.002 .265 2 2 2190 ---- .403B .237A .398B .283 -.002 .285 3 8 2195 ---- .430B .255A .421B .305 UNCH .305 2 2 2200 .355 .459B .274A .334A .328 +.001 2 .327 4 41 2205 ---- .488B .294A .477B .352 +.002 .350 2210 .376 .517B .314A .317A .377 +.003 9 .374 3 9 2215 ---- .548B .336A .545B .403 +.005 .398 2 2 2220 ---- .580B .359A .575B .430 +.006 .424 2225 .431 .614B .382A .387A .459 +.008 5 .451 16 2230 ---- .648B .407A .641B .489 +.010 .479 2235 ---- .682B .432A .676B .519 +.011 .508 2240 .528 .688B .459A .647B .551 +.013 1 .538 8 2245 ---- .693B .487A .691B .584 +.015 .569 2250 ---- .717B .515A .715B .618 +.017 .601 12 2255 ---- .714B .544A .680B .653 +.019 .634 3 2260 ---- .766B .591A .591A .689 +.021 .668 2265 ---- .807B .625A .625A .726 +.023 .703 2270 ---- .849B .654A .773B .764 +.025 .739 2275 ---- .915B .671A .915B .802 +.027 .775 1 2280 ---- .935B .800A .851B .842 +.029 .813 2285 ---- .980B .834A .891B .882 +.031 .851 2290 ---- 1.024B .870A .933B .923 +.033 .890 3 2295 ---- 1.070B .907A .976B .965 +.036 .929 2300 ---- 1.129B .851A 1.129B 1.007 +.037 .970 57 2305 ---- 1.164B .984A 1.078B 1.050 +.039 1.011 2310 ---- 1.209B 1.024A 1.111B 1.094 +.042 1.052 2315 ---- 1.236B 1.064A 1.156B 1.138 +.043 1.095 2320 ---- 1.262B 1.105A 1.201B 1.182 +.045 1.137 6 2325 ---- 1.356B 1.051A 1.356B 1.228 +.047 1.181 22 2330 ---- 1.244B 1.189A 1.189A 1.273 +.048 1.225 2335 ---- ---- 1.233A 1.233A 1.319 +.050 1.269 2340 ---- ---- 1.275A 1.275A 1.365 +.051 1.314 2345 ---- ---- 1.319A 1.319A 1.412 +.053 1.359 2350 ---- 1.591B 1.267A 1.591B 1.459 +.055 1.404 3 2355 ---- ---- ---- ---- 1.506 +.056 1.450 2360 ---- ---- ---- ---- 1.554 +.058 1.496 15 2365 ---- ---- ---- ---- 1.601 +.058 1.543 5 2370 ---- ---- ---- ---- 1.649 +.059 1.590 80 2375 ---- 1.817B 1.495A 1.817B 1.697 +.060 1.637 2380 ---- ---- ---- ---- 1.746 +.062 1.684 2385 ---- ---- ---- ---- 1.794 +.062 1.732 2390 ---- ---- ---- ---- 1.843 +.064 1.779 2395 ---- ---- ---- ---- 1.891 +.064 1.827 2400 ---- 1.892B 1.729A 1.729A 1.940 +.065 1.875 2405 ---- ---- ---- ---- 1.989 +.065 1.924 2410 ---- ---- ---- ---- 2.038 +.066 1.972 2415 ---- ---- ---- ---- 2.087 +.066 2.021 2420 ---- ---- ---- ---- 2.136 +.067 2.069 2425 ---- ---- ---- ---- 2.185 +.067 2.118 2 2430 ---- ---- ---- ---- 2.234 +.067 2.167 2435 ---- ---- ---- ---- 2.284 +.068 2.216 2440 ---- ---- ---- ---- 2.333 +.068 2.265 2445 ---- ---- ---- ---- 2.382 +.068 2.314 2450 ---- ---- ---- ---- 2.432 +.069 2.363 1 2455 ---- ---- ---- ---- 2.481 +.068 2.413 2460 ---- ---- ---- ---- 2.531 +.069 2.462 2465 ---- ---- ---- ---- 2.580 +.069 2.511 2470 ---- ---- ---- ---- 2.630 +.069 2.561 2475 ---- ---- ---- ---- 2.679 +.069 2.610 2480 ---- ---- ---- ---- 2.729 +.069 2.660 2485 ---- ---- ---- ---- 2.779 +.069 2.710 2490 ---- ---- ---- ---- 2.828 +.069 2.759 2495 ---- ---- ---- ---- 2.878 +.069 2.809 2500 ---- ---- ---- ---- 2.928 +.069 2.859 2525 ---- ---- ---- ---- 3.177 +.069 3.108 3 2550 ---- ---- ---- ---- 3.426 +.069 3.357 2575 ---- ---- ---- ---- 3.676 +.069 3.607 2600 ---- ---- ---- ---- 3.925 +.068 3.857 2625 ---- ---- ---- ---- 4.175 +.068 4.107 2650 ---- ---- ---- ---- 4.425 +.068 4.357 2675 ---- ---- ---- ---- 4.675 +.068 4.607 2700 ---- ---- ---- ---- 4.925 +.068 4.857 2725 ---- ---- ---- ---- 5.175 +.068 5.107 2750 ---- ---- ---- ---- 5.425 +.068 5.357 2775 ---- ---- ---- ---- 5.675 +.068 5.607 2800 ---- ---- ---- ---- 5.925 +.068 5.857 2825 ---- ---- ---- ---- 6.175 +.068 6.107 2850 ---- ---- ---- ---- 6.425 +.068 6.357 2875 ---- ---- ---- ---- 6.675 +.068 6.607 2900 ---- ---- ---- ---- 6.925 +.068 6.857 TOTAL EST.VOL VOLUME OPEN INT TOTAL 170 81 423 SO4 FEB23 Silver Weekly Friday Option - Week 4 CALL 1725 ---- ---- ---- ---- 5.015 ---- ---- 1750 ---- ---- ---- ---- 4.765 -.075 4.840 1775 ---- ---- ---- ---- 4.515 -.075 4.590 1800 ---- ---- ---- ---- 4.265 -.075 4.340 1825 ---- ---- ---- ---- 4.015 -.075 4.090 1850 ---- ---- ---- ---- 3.765 -.075 3.840 1875 ---- ---- ---- ---- 3.515 -.075 3.590 1900 ---- ---- ---- ---- 3.267 -.075 3.342 1925 ---- ---- ---- ---- 3.019 -.075 3.094 1950 ---- ---- ---- ---- 2.772 -.075 2.847 1975 ---- ---- ---- ---- 2.527 -.076 2.603 2000 ---- ---- 2.154A 2.154A 2.285 -.076 2.361 2025 ---- 2.260B 1.918A 1.918A 2.046 -.077 2.123 2050 ---- 2.030B 1.687A 1.687A 1.812 -.077 1.889 2075 ---- 1.797B 1.464A 1.464A 1.583 -.079 1.662 2100 ---- 1.572B 1.252A 1.252A 1.364 -.079 1.443 2125 ---- 1.356B 1.053A 1.053A 1.155 -.079 1.234 2135 ---- ---- ---- .936A 1.075 ---- ---- 2140 ---- ---- .998A .998A 1.036 -.080 1.116 2145 ---- ---- .961A .961A .998 -.079 1.077 2150 ---- 1.151B .834A .834A .960 -.079 1.039 2155 ---- ---- .802A .802A .924 -.078 1.002 2160 ---- ---- .769A .769A .887 -.078 .965 2165 ---- ---- .738A .738A .852 -.077 .929 2170 ---- ---- .707A .707A .817 -.077 .894 2175 ---- .960B .677A .677A .783 -.076 .859 2180 ---- .835B .649A .649A .750 -.076 .826 2185 ---- .841B .621A .621A .718 -.075 .793 2190 ---- .816B .594A .594A .686 -.074 .760 2195 ---- .783B .568A .568A .655 -.074 .729 2200 ---- .787B .543A .543A .626 -.072 .698 2205 ---- .718B .520A .520A .597 -.071 .668 2210 ---- .686B .502A .502A .569 -.070 .639 3 3 2215 ---- .665B .484A .484A .542 -.069 .611 2 2 2220 ---- .656B .460A .460A .515 -.068 .583 2225 ---- .633B .422A .422A .490 -.066 .556 2230 ---- .605B .401A .401A .466 -.064 .530 2235 ---- .578B .381A .381A .442 -.064 .506 2240 ---- .552B .362A .362A .420 -.061 .481 2245 ---- .525B .344A .344A .398 -.060 .458 2250 ---- .500B .326A .326A .377 -.059 .436 2255 ---- .477B .310A .310A .357 -.057 .414 2260 ---- .453B .294A .294A .338 -.055 .393 2265 ---- .431B .280A .280A .320 -.053 .373 2270 ---- .409B .264A .264A .303 -.051 2 .354 2 2 2275 ---- .388B .250A .250A .286 -.049 .335 2280 ---- .368B .237A .237A .270 -.048 .318 2285 .250 .348B .223A .236A .255 -.046 160 .301 2290 ---- .330B .211A .211A .241 -.044 .285 2 1 2295 ---- .312B .199A .199A .228 -.042 .270 2300 .202 .295B .188A .201B .215 -.040 103 .255 2305 ---- .279B .178A .178A .203 -.038 .241 2310 ---- .263B .168A .168A .191 -.037 .228 2315 ---- .248B .160A .160A .180 -.035 .215 2320 ---- .234B .151A .151A .170 -.033 .203 2325 .141 .223B .141 .163B .160 -.032 5 .192 2330 .133 .210B .133 .152B .151 -.030 5 .181 100 2335 ---- .198B .126A .126A .142 -.029 .171 2340 ---- .187B .119A .119A .134 -.027 .161 2345 ---- .176B .113A .113A .126 -.026 .152 2350 ---- .165B .107A .107A .119 -.024 .143 2355 .100 .155B .100 .102A .112 -.023 62 .135 62 2360 .095 .146B .095 .097A .106 -.021 38 .127 38 2365 ---- .137B .090A .090A .100 -.020 .120 2370 .085 .129B .085 .086A .094 -.019 100 .113 100 2375 ---- .121B .080A .080A .088 -.018 .106 2 2380 ---- .114B .076A .076A .083 -.017 .100 2385 ---- .107B .072A .072A .078 -.016 .094 2390 ---- .100B .068A .068A .074 -.014 .088 3 2395 ---- .094B .064A .064A .070 -.013 .083 1 2400 ---- .088B .061A .061A .066 -.012 .078 4 2405 ---- .082B .058A .058A .062 -.011 .073 2410 ---- .077B .054A .054A .058 -.011 .069 2 2415 ---- .072B .052A .052A .055 -.010 .065 2420 ---- .067B .049A .049A .052 -.009 .061 13 2425 ---- .063B .046A .046A .049 -.008 .057 8 2430 ---- .059B .044A .044A .046 -.007 .053 2435 ---- .054B .042A .042A .044 -.006 .050 6 2440 ---- .051B .039A .039A .041 -.006 .047 2445 ---- .047B .038A .038A .039 -.005 .044 2450 ---- .044B .036A .036A .037 -.004 .041 2 2455 ---- .041B .034A .034A .035 -.004 .039 2460 ---- .038B .032A .032A .033 -.004 .037 2465 ---- .036B .031A .031A .031 -.003 .034 2470 ---- .033B .029A .029A .030 -.002 .032 2475 ---- .031B .028A .028A .028 -.002 .030 1 2480 ---- .029B .027A .027A .027 -.001 .028 2485 ---- ---- .025A .025A .025 -.002 .027 2490 ---- ---- .024A .024A .024 -.001 .025 6 2495 ---- ---- .023A .023A .023 -.001 .024 2500 .019 .019 .019 .019 .022 UNCH 1 .022 2 2505 ---- ---- ---- ---- .021 UNCH .021 2525 ---- ---- ---- ---- .017 UNCH .017 7 2550 ---- ---- ---- ---- .014 +.001 .013 1 2575 ---- ---- ---- ---- .011 +.001 .010 2600 ---- ---- ---- ---- .009 +.002 .007 4 2625 ---- ---- ---- ---- .007 +.001 .006 4 2650 ---- ---- ---- ---- .006 +.002 .004 2675 ---- ---- ---- ---- .005 +.002 .003 2700 ---- ---- ---- ---- .004 +.001 .003 1 2725 ---- ---- ---- ---- .004 +.002 .002 2750 ---- ---- ---- ---- .003 +.001 .002 2775 ---- ---- ---- ---- .003 +.002 .001 2800 ---- ---- ---- ---- .002 +.001 .001 21 2825 ---- ---- ---- ---- .002 +.001 .001 2850 ---- ---- ---- ---- .002 +.001 .001 2875 ---- ---- ---- ---- .002 +.001 .001 2900 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 476 9 396 SO4 FEB23 Silver Weekly Friday Option - Week 4 PUT 1725 ---- ---- ---- .004A .001 ---- ---- 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .002 UNCH .002 1875 ---- ---- ---- ---- .003 UNCH .003 1900 ---- ---- ---- ---- .004 UNCH .004 1925 ---- ---- ---- ---- .006 -.001 .007 1950 ---- ---- ---- ---- .010 UNCH .010 1975 ---- ---- ---- ---- .015 -.001 .016 2000 ---- .028B ---- .028B .023 -.001 .024 2025 ---- .043B .033A .043B .033 -.002 .035 2050 ---- .065B .046A .065B .049 -.003 .052 2075 ---- .097B .065A .095B .071 -.003 .074 1 2100 .140 .140 .091A .091A .101 -.004 9 .105 1 1 2125 ---- .196B .127A .194B .142 -.004 .146 2135 ---- ---- ---- .143A .162 ---- ---- 2140 ---- .237B .152A .234B .173 -.004 .177 2145 ---- .252B .162A .250B .184 -.004 .188 2150 .174 .269B .173A .238B .197 -.003 2 .200 2 2 2155 ---- .284B .184A .282B .210 -.003 .213 2160 ---- .303B .196A .299B .223 -.003 .226 2165 ---- .321B .208A .318B .238 -.002 .240 2170 ---- .341B .220A .337B .253 -.002 .255 2175 ---- .360B .234A .356B .269 -.001 .270 2180 ---- .381B .248A .376B .286 -.001 .287 2185 ---- .403B .263A .401B .303 UNCH 2 .303 2 2 2190 .400 .425B .280A .280A .322 +.001 1 .321 2195 ---- .449B .296A .446B .341 +.002 .339 2200 .317 .473B .314A .324A .361 +.003 2 .358 1 3 2205 ---- .498B .332A .495B .382 +.004 .378 2210 ---- .524B .351A .518B .404 +.005 .399 2215 ---- .551B .372A .541B .427 +.006 .421 2220 ---- .579B .392A .569B .451 +.008 .443 2225 ---- .607B .414A .596B .475 +.009 .466 17 2230 ---- .636B .436A .628B .501 +.010 .491 2235 ---- .665B .457A .659B .527 +.012 .515 2240 ---- .696B .482A .692B .555 +.014 .541 2245 ---- .729B .507A .724B .583 +.015 .568 2250 ---- .761B .531A .756B .612 +.017 .595 20 2255 ---- .773B .557A .756B .642 +.018 .624 2260 ---- .810B .584A .806B .673 +.020 .653 2265 ---- .847B .611A .846B .705 +.022 .683 2270 ---- .887B .639A .884B .737 +.024 .713 2275 ---- .909B .668A .878B .770 +.025 .745 2 2280 ---- .916B .698A .909B .805 +.028 .777 2 2285 ---- .918B .728A .918B .839 +.029 .810 15 2290 ---- .945B .768A .897B .875 +.031 .844 2 2295 ---- .985B .801A .801A .912 +.033 .879 2300 ---- 1.055B .823A 1.055B .949 +.035 .914 1 1 2305 ---- 1.067B .869A .991B .986 +.036 .950 2310 ---- 1.109B .906A 1.030B 1.025 +.038 .987 2315 ---- 1.151B .999A 1.070B 1.064 +.040 1.024 2320 ---- 1.193B 1.037A 1.140B 1.103 +.041 1.062 2325 ---- 1.258B .998A 1.258B 1.144 +.044 1.100 2330 ---- 1.277B 1.112A 1.112A 1.184 +.044 1.140 2335 ---- 1.319B 1.150A 1.279B 1.226 +.047 1.179 2340 ---- 1.362B 1.189A 1.321B 1.267 +.047 1.220 2345 ---- 1.407B 1.229A 1.229A 1.310 +.050 1.260 2350 ---- 1.473B 1.188A 1.473B 1.352 +.051 1.301 2355 ---- 1.496B 1.310A 1.452B 1.395 +.052 1.343 2360 ---- 1.542B 1.352A 1.496B 1.439 +.054 1.385 2365 ---- 1.588B 1.394A 1.540B 1.483 +.055 1.428 2370 ---- 1.633B 1.436A 1.585B 1.527 +.056 1.471 2375 ---- 1.696B 1.392A 1.696B 1.571 +.057 1.514 2380 ---- 1.709B 1.522A 1.674B 1.616 +.058 1.558 2385 ---- 1.692B 1.565A 1.565A 1.661 +.059 1.602 2390 ---- 1.686B 1.609A 1.609A 1.707 +.061 1.646 2395 ---- ---- 1.654A 1.654A 1.752 +.061 1.691 2400 ---- 1.926B 1.608A 1.926B 1.798 +.062 1.736 2405 ---- ---- 1.745A 1.745A 1.845 +.064 1.781 2410 ---- ---- 1.810A 1.810A 1.891 +.065 1.826 2415 ---- ---- ---- ---- 1.938 +.066 1.872 2420 ---- ---- ---- ---- 1.984 +.066 1.918 2425 ---- 2.162B 1.830A 2.162B 2.031 +.067 1.964 2430 ---- ---- ---- ---- 2.079 +.068 2.011 2435 ---- ---- ---- ---- 2.126 +.069 2.057 2440 ---- ---- ---- ---- 2.173 +.069 2.104 2445 ---- ---- ---- ---- 2.221 +.070 2.151 2450 ---- 2.401B 2.061A 2.401B 2.269 +.071 2.198 2455 ---- ---- ---- ---- 2.317 +.071 2.246 2460 ---- ---- ---- ---- 2.365 +.072 2.293 2465 ---- ---- ---- ---- 2.413 +.072 2.341 2470 ---- ---- ---- ---- 2.462 +.073 2.389 2475 ---- 2.521B 2.297A 2.520B 2.510 +.073 2.437 2480 ---- ---- ---- ---- 2.559 +.074 2.485 2485 ---- ---- ---- ---- 2.607 +.073 2.534 2490 ---- ---- ---- ---- 2.656 +.074 2.582 2495 ---- ---- ---- ---- 2.705 +.075 2.630 2500 ---- ---- 2.536A 2.536A 2.754 +.075 2.679 2505 ---- ---- ---- ---- 2.802 +.074 2.728 2525 ---- ---- ---- ---- 2.999 +.076 2.923 2550 ---- ---- ---- ---- 3.245 +.076 3.169 2575 ---- ---- ---- ---- 3.492 +.076 3.416 2600 ---- ---- ---- ---- 3.740 +.076 3.664 2625 ---- ---- ---- ---- 3.989 +.077 3.912 2650 ---- ---- ---- ---- 4.238 +.077 4.161 2675 ---- ---- ---- ---- 4.487 +.077 4.410 2700 ---- ---- ---- ---- 4.736 +.076 4.660 2725 ---- ---- ---- ---- 4.986 +.076 4.910 2750 ---- ---- ---- ---- 5.235 +.075 5.160 2775 ---- ---- ---- ---- 5.485 +.075 5.410 2800 ---- ---- ---- ---- 5.735 +.075 5.660 2825 ---- ---- ---- ---- 5.985 +.075 5.910 2850 ---- ---- ---- ---- 6.235 +.075 6.160 2875 ---- ---- ---- ---- 6.485 +.075 6.410 2900 ---- ---- ---- ---- 6.735 +.075 6.660 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 7 68 W1S MAR23 Silver Weekly Wednesday Option - Week 1 CALL 1725 ---- ---- ---- ---- 5.015 ---- ---- 1750 ---- ---- ---- ---- 4.765 -.075 4.840 1775 ---- ---- ---- ---- 4.515 -.075 4.590 1800 ---- ---- ---- ---- 4.265 -.075 4.340 1825 ---- ---- ---- ---- 4.015 -.075 4.090 1850 ---- ---- ---- ---- 3.766 -.075 3.841 1875 ---- ---- ---- ---- 3.518 -.075 3.593 1900 ---- ---- ---- ---- 3.270 -.075 3.345 1925 ---- ---- ---- ---- 3.024 -.076 3.100 1950 ---- ---- ---- ---- 2.780 -.076 2.856 1975 ---- ---- 2.408A 2.408A 2.539 -.075 2.614 2000 ---- 2.521B 2.171A 2.171A 2.300 -.076 2.376 2025 ---- 2.283B 1.939A 1.939A 2.066 -.076 2.142 2050 ---- 2.050B 1.715A 1.715A 1.837 -.076 1.913 2075 ---- 1.824B 1.498A 1.498A 1.615 -.076 1.691 2100 ---- 1.604B 1.292A 1.292A 1.402 -.076 1.478 2125 ---- 1.395B 1.099A 1.099A 1.200 -.076 1.276 2135 ---- ---- ---- .987A 1.123 ---- ---- 2140 ---- ---- ---- ---- 1.085 -.075 1.160 2145 ---- ---- ---- ---- 1.048 -.075 1.123 2150 ---- 1.197B .922A .922A 1.012 -.074 1.086 2155 ---- ---- ---- ---- .976 -.074 1.050 2160 ---- ---- ---- ---- .941 -.074 1.015 2165 ---- ---- ---- ---- .907 -.073 .980 2170 ---- ---- ---- ---- .873 -.073 .946 2175 ---- 1.012B .762A .762A .840 -.072 .912 2180 ---- ---- ---- ---- .808 -.072 .880 2185 ---- ---- .704A .704A .777 -.070 .847 2190 ---- ---- .676A .676A .746 -.070 .816 2195 ---- ---- .649A .649A .717 -.069 .786 2200 ---- .845B .622A .622A .688 -.068 .756 2205 ---- .749B .596A .596A .659 -.068 .727 2210 ---- .745B .572A .572A .632 -.066 .698 2215 ---- .744B .547A .547A .605 -.066 .671 2220 ---- .724B .524A .524A .580 -.064 .644 2225 ---- .696B .501A .501A .555 -.063 .618 2230 ---- .668B .479A .479A .530 -.063 .593 2235 ---- .642B .458A .458A .507 -.061 .568 2240 ---- .615B .438A .438A .484 -.060 .544 2245 ---- .589B .418A .418A .463 -.058 .521 2250 ---- .565B .399A .399A .442 -.057 .499 2255 ---- .541B .381A .381A .421 -.056 .477 2260 ---- .518B .364A .364A .402 -.055 .457 2265 ---- .496B .347A .347A .383 -.054 .437 2270 ---- .474B .331A .331A .365 -.052 .417 2275 ---- .453B .315A .315A .348 -.051 .399 2280 ---- .433B .300A .300A .331 -.050 .381 2285 ---- .413B .286A .286A .315 -.048 .363 2290 ---- .394B .266A .266A .300 -.047 .347 2295 ---- .376B .254A .254A .285 -.046 .331 2300 .315 .358B .241A .246A .271 -.044 1 .315 1 1 2305 ---- .341B .230A .230A .258 -.043 .301 2310 ---- .325B .219A .219A .245 -.041 .286 2315 ---- .309B .209A .209A .233 -.040 .273 7 2320 ---- .294B .199A .199A .221 -.039 .260 2325 ---- .280B .190A .190A .210 -.037 .247 2330 ---- .266B .182A .182A .200 -.036 .236 2335 ---- .256B .173A .173A .190 -.034 .224 1 2340 ---- .243B .164A .164A .180 -.033 .213 2345 ---- .231B .157A .157A .171 -.032 .203 2350 ---- .220B .149A .149A .163 -.030 .193 2355 ---- .209B .142A .142A .154 -.030 .184 2360 ---- .198B .135A .135A .147 -.028 .175 2365 ---- .188B .130A .130A .139 -.027 .166 2370 ---- .178B .124A .124A .132 -.026 .158 2375 ---- .169B .117A .117A .125 -.025 .150 2380 ---- .161B .112A .112A .119 -.024 .143 2385 ---- .152B .107A .107A .113 -.023 .136 2390 ---- .144B .101A .101A .108 -.021 .129 2395 ---- .137B .097A .097A .102 -.020 .122 2400 ---- .130B .092A .092A .097 -.019 .116 2405 ---- .123B .088A .088A .092 -.019 .111 2410 ---- .116B .084A .084A .088 -.017 .105 2 2415 ---- .110B .080A .080A .083 -.017 .100 2420 ---- .104B .076A .076A .079 -.016 .095 2425 ---- .099B .072A .072A .075 -.015 .090 2430 ---- .094B .068A .068A .072 -.014 .086 2435 ---- .088B .066A .066A .068 -.014 .082 2440 ---- .084B .062A .062A .065 -.013 .078 2445 ---- .079B .060A .060A .062 -.012 .074 2450 ---- .075B .057A .057A .059 -.011 .070 2455 ---- .071B .054A .054A .056 -.011 .067 2460 ---- .067B .052A .052A .053 -.011 .064 2465 ---- .063B .049A .049A .051 -.009 .060 2470 ---- .060B .047A .047A .049 -.009 .058 2475 ---- .056B .045A .045A .046 -.009 .055 2480 ---- .053B .043A .043A .044 -.008 .052 2500 ---- ---- .037A .037A .037 -.006 .043 2525 ---- ---- .031A .031A .030 -.004 .034 2550 ---- ---- .026A .026A .024 -.003 .027 2575 ---- ---- ---- ---- .019 -.002 .021 2600 ---- ---- ---- ---- .016 -.001 .017 2625 ---- ---- ---- ---- .013 -.001 .014 2650 ---- ---- ---- ---- .011 UNCH .011 2675 ---- ---- ---- ---- .009 UNCH .009 2700 ---- ---- ---- ---- .008 +.001 .007 2725 ---- ---- ---- ---- .007 +.001 .006 2750 ---- ---- ---- ---- .006 +.001 .005 2775 ---- ---- ---- ---- .005 +.001 .004 2800 ---- ---- ---- ---- .004 +.001 .003 2825 ---- ---- ---- ---- .004 +.001 .003 2850 ---- ---- ---- ---- .003 +.001 .002 2875 ---- ---- ---- ---- .003 +.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 10 W1S MAR23 Silver Weekly Wednesday Option - Week 1 PUT 1725 ---- ---- ---- .004A .001 ---- ---- 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .002 UNCH .002 1825 ---- ---- ---- ---- .003 UNCH .003 1850 ---- ---- ---- ---- .004 UNCH .004 1875 ---- ---- ---- ---- .006 -.001 .007 1900 ---- ---- ---- ---- .009 -.001 .010 1925 ---- ---- ---- ---- .013 -.001 .014 1950 ---- .023B ---- .023B .019 -.001 .020 1975 ---- .034B ---- .030B .028 -.001 .029 2000 ---- .048B .038A .047B .039 -.001 1 .040 2025 ---- .068B .051A .051A .054 -.002 .056 2050 ---- .096B .069A .084B .075 -.002 .077 2075 ---- .134B .093A .117B .103 -.002 .105 2100 ---- .182B .125A .160B .139 -.002 .141 2125 ---- .244B .165A .238B .187 -.001 .188 2135 ---- ---- ---- .185A .210 ---- ---- 2140 ---- .289B .196A .264B .222 UNCH .222 2145 ---- .305B .207A .276B .235 UNCH .235 2150 ---- .321B .218A .317B .249 +.001 1 .248 2155 ---- .340B .231A .330B .263 +.001 .262 2160 ---- .358B .244A .328B .278 +.002 .276 2165 ---- .378B .257A .371B .293 +.002 .291 2170 ---- .398B .271A .391B .309 +.002 .307 2175 ---- .419B .286A .415B .326 +.002 .324 2180 ---- .440B .303A .432B .344 +.003 .341 2185 ---- .462B .318A .454B .363 +.004 .359 2190 ---- .485B .336A .477B .382 +.005 .377 2195 ---- .509B .354A .500B .402 +.006 .396 2200 ---- .534B .372A .524B .423 +.007 .416 2205 ---- .560B .391A .549B .445 +.008 .437 2210 ---- .586B .411A .575B .467 +.008 .459 2215 ---- .612B .431A .601B .491 +.010 .481 2220 ---- .640B .452A .629B .515 +.011 .504 2225 ---- .668B .474A .657B .540 +.012 .528 2230 ---- .696B .496A .685B .565 +.012 .553 2235 ---- .727B .521A .715B .592 +.014 .578 2240 ---- .757B .543A .745B .619 +.015 .604 2245 ---- .788B .570A .775B .647 +.016 .631 2250 ---- .820B .594A .807B .676 +.017 .659 2255 ---- .777B .622A .777B .706 +.019 .687 2260 ---- .778B .648A .778B .736 +.020 .716 17 2265 ---- .800B .676A .800B .767 +.021 .746 2270 ---- .796B .704A .795B .799 +.023 .776 2275 ---- .924B .732A .924B .832 +.024 .808 2280 ---- ---- .762A .762A .865 +.025 .840 2285 ---- ---- .792A .792A .899 +.027 .872 2290 ---- ---- .823A .823A .934 +.029 .905 2295 ---- ---- ---- ---- .969 +.030 .939 2300 ---- 1.107B .887A 1.107B 1.005 +.031 .974 2305 ---- ---- ---- ---- 1.041 +.032 1.009 2310 ---- ---- ---- ---- 1.079 +.034 1.045 2315 ---- ---- ---- ---- 1.116 +.035 1.081 2320 ---- ---- ---- ---- 1.155 +.037 1.118 2325 ---- 1.303B 1.057A 1.303B 1.193 +.038 1.155 2330 ---- ---- ---- ---- 1.233 +.039 1.194 2335 ---- ---- ---- ---- 1.273 +.041 1.232 2340 ---- ---- ---- ---- 1.313 +.042 1.271 2345 ---- ---- ---- ---- 1.354 +.043 1.311 2350 ---- 1.512B 1.242A 1.512B 1.395 +.044 1.351 2355 ---- ---- ---- ---- 1.437 +.046 1.391 2360 ---- ---- ---- ---- 1.479 +.047 1.432 2365 ---- ---- ---- ---- 1.522 +.049 1.473 2370 ---- ---- ---- ---- 1.564 +.049 1.515 2375 ---- 1.730B 1.441A 1.728B 1.608 +.051 1.557 2380 ---- ---- ---- ---- 1.651 +.051 1.600 2385 ---- ---- ---- ---- 1.695 +.052 1.643 2390 ---- ---- ---- ---- 1.739 +.053 1.686 2395 ---- ---- ---- ---- 1.784 +.055 1.729 2400 ---- 1.955B 1.649A 1.955B 1.829 +.056 1.773 2405 ---- ---- ---- ---- 1.874 +.057 1.817 2410 ---- ---- ---- ---- 1.919 +.057 1.862 2415 ---- ---- ---- ---- 1.965 +.059 1.906 2420 ---- ---- ---- ---- 2.011 +.060 1.951 2425 ---- 2.185B 1.866A 2.185B 2.057 +.060 1.997 2430 ---- ---- ---- ---- 2.103 +.061 2.042 2435 ---- ---- ---- ---- 2.150 +.062 2.088 2440 ---- ---- ---- ---- 2.196 +.062 2.134 2445 ---- ---- ---- ---- 2.243 +.063 2.180 2450 ---- 2.421B 2.094A 2.421B 2.290 +.064 2.226 2455 ---- ---- ---- ---- 2.337 +.064 2.273 2460 ---- ---- ---- ---- 2.384 +.065 2.319 2465 ---- ---- ---- ---- 2.432 +.066 2.366 2470 ---- ---- ---- ---- 2.479 +.066 2.413 2475 ---- 2.659B 2.322A 2.657B 2.527 +.067 2.460 2480 ---- ---- ---- ---- 2.575 +.067 2.508 2500 ---- 2.901B 2.556A 2.901B 2.767 +.069 2.698 2525 ---- 2.964B 2.795A 2.795A 3.010 +.071 2.939 2550 ---- ---- ---- ---- 3.254 +.072 3.182 2575 ---- ---- ---- ---- 3.499 +.073 3.426 2600 ---- ---- ---- ---- 3.746 +.074 3.672 2625 ---- ---- ---- ---- 3.993 +.075 3.918 2650 ---- ---- ---- ---- 4.241 +.075 4.166 2675 ---- ---- ---- ---- 4.489 +.075 4.414 2700 ---- ---- ---- ---- 4.738 +.076 4.662 2725 ---- ---- ---- ---- 4.987 +.076 4.911 2750 ---- ---- ---- ---- 5.236 +.075 5.161 2775 ---- ---- ---- ---- 5.486 +.076 5.410 2800 ---- ---- ---- ---- 5.735 +.075 5.660 2825 ---- ---- ---- ---- 5.985 +.075 5.910 2850 ---- ---- ---- ---- 6.235 +.075 6.160 2875 ---- ---- ---- ---- 6.485 +.075 6.410 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 17 W2S MAR23 Silver Weekly Wednesday Option - Week 2 CALL 1725 ---- ---- ---- ---- 5.015 ---- ---- 1750 ---- ---- ---- ---- 4.765 -.075 4.840 1775 ---- ---- ---- ---- 4.515 -.075 4.590 1800 ---- ---- ---- ---- 4.267 -.075 4.342 1825 ---- ---- ---- ---- 4.019 -.075 4.094 1850 ---- ---- ---- ---- 3.772 -.075 3.847 1875 ---- ---- ---- ---- 3.526 -.075 3.601 1900 ---- ---- ---- ---- 3.282 -.075 3.357 1925 ---- ---- ---- ---- 3.040 -.075 3.115 1950 ---- 2.890B 2.666A 2.666A 2.800 -.076 2.876 1975 ---- 2.779B 2.431A 2.431A 2.563 -.076 2.639 2000 ---- 2.544B 2.201A 2.201A 2.331 -.076 2.407 2025 ---- 2.311B 1.977A 1.977A 2.103 -.076 2.179 2050 ---- 2.085B 1.760A 1.760A 1.882 -.075 1.957 2075 ---- 1.866B 1.552A 1.552A 1.668 -.075 1.743 2100 ---- 1.655B 1.355A 1.355A 1.464 -.074 1.538 2125 ---- 1.453B 1.171A 1.171A 1.271 -.073 1.344 2135 ---- ---- ---- 1.067A 1.198 ---- ---- 2140 ---- ---- ---- 1.033A 1.162 ---- ---- 2145 ---- ---- ---- 1.001A 1.127 ---- ---- 2150 ---- 1.264B 1.001A 1.001A 1.092 -.070 1.162 2155 ---- ---- ---- .938A 1.058 ---- ---- 2160 ---- ---- ---- ---- 1.025 -.069 1.094 2165 ---- ---- ---- ---- .992 -.068 1.060 2170 ---- ---- ---- ---- .960 -.067 1.027 2175 ---- 1.088B .848A .848A .928 -.067 .995 2180 ---- ---- .819A .819A .897 -.067 .964 2185 ---- ---- .791A .791A .867 -.066 .933 2190 ---- ---- .764A .764A .837 -.065 .902 2195 ---- ---- .737A .737A .808 -.065 .873 2200 ---- .928B .711A .711A .780 -.064 .844 2205 ---- .850B .686A .686A .753 -.062 .815 2210 ---- .857B .661A .661A .726 -.062 .788 2215 ---- .839B .637A .637A .700 -.061 .761 2220 ---- .811B .614A .614A .675 -.059 .734 2225 ---- .784B .591A .591A .650 -.059 .709 2230 ---- .756B .569A .569A .626 -.058 .684 2235 ---- .730B .548A .548A .603 -.056 .659 2240 ---- .704B .528A .528A .580 -.056 .636 2245 ---- .680B .508A .508A .558 -.055 .613 2250 ---- .655B .488A .488A .537 -.053 .590 2255 ---- .632B .469A .469A .516 -.053 .569 2260 ---- .609B .451A .451A .496 -.052 .548 2265 ---- .586B .433A .433A .477 -.050 .527 2270 ---- .565B .417A .417A .458 -.049 .507 2275 ---- .543B .399A .399A .440 -.048 .488 2280 ---- .523B .383A .383A .422 -.048 .470 2285 ---- .503B .368A .368A .406 -.046 .452 2290 ---- .483B .347A .347A .389 -.045 .434 2295 ---- .465B .332A .332A .373 -.044 .417 2300 ---- .447B .319A .319A .358 -.043 .401 2305 ---- .429B .307A .307A .344 -.041 .385 2310 ---- .412B .295A .295A .330 -.040 .370 2315 ---- .395B .283A .283A .316 -.039 .355 2320 ---- .380B .272A .272A .303 -.038 .341 2325 ---- .365B .261A .261A .290 -.038 .328 2330 ---- .350B .250A .250A .278 -.037 .315 2335 ---- .336B .240A .240A .267 -.035 .302 2340 ---- .322B .231A .231A .256 -.034 .290 2345 ---- .309B .221A .221A .245 -.033 .278 2350 ---- .299B .212A .212A .235 -.032 .267 2355 ---- .287B .205A .205A .225 -.031 .256 2360 ---- .275B .196A .196A .215 -.030 .245 2375 ---- .242B .173A .173A .189 -.028 .217 2400 ---- .195B .141A .141A .152 -.024 .176 2425 ---- .157B .114A .114A .123 -.020 .143 2450 ---- .126B .093A .093A .100 -.016 .116 2475 ---- .101B .076A .076A .081 -.013 .094 2500 ---- .081B .063A .063A .066 -.011 .077 2525 ---- .064B .052A .052A .054 -.009 .063 2550 ---- ---- .044A .044A .044 -.008 .052 2575 ---- ---- .038A .038A .037 -.006 .043 2600 ---- ---- .032A .032A .031 -.005 .036 2625 ---- ---- .028A .028A .026 -.004 .030 2650 ---- ---- .024A .024A .022 -.003 .025 2675 ---- ---- ---- ---- .018 -.003 .021 2700 ---- ---- ---- ---- .015 -.003 .018 2725 ---- ---- ---- ---- .013 -.002 .015 2750 ---- ---- ---- ---- .011 -.002 .013 TOTAL EST.VOL VOLUME OPEN INT TOTAL W2S MAR23 Silver Weekly Wednesday Option - Week 2 PUT 1725 ---- ---- ---- .009A .003 ---- ---- 1750 ---- ---- ---- ---- .004 UNCH .004 1775 ---- ---- ---- ---- .005 UNCH .005 1800 ---- ---- ---- ---- .007 UNCH .007 1825 ---- ---- ---- ---- .009 -.001 .010 1850 ---- ---- ---- ---- .013 UNCH .013 1875 ---- ---- ---- ---- .017 -.001 .018 1900 ---- ---- ---- ---- .023 -.001 .024 1925 ---- .035B .031A .035B .031 -.001 .032 1950 ---- .047B .039A .046B .041 -.001 .042 1975 ---- .063B .049A .061B .054 -.001 .055 2000 ---- .084B .063A .063A .071 -.001 .072 2025 ---- .112B .082A .109B .093 -.001 .094 2050 ---- .148B .107A .133B .121 -.001 .122 2075 ---- .194B .139A .174B .157 UNCH .157 2100 ---- .252B .179A .230B .202 UNCH .202 2125 ---- .323B .229A .315B .259 +.002 .257 2135 ---- ---- ---- .252A .285 ---- ---- 2140 ---- ---- ---- .264A .299 ---- ---- 2145 ---- ---- ---- .277A .314 ---- ---- 2150 ---- .408B .291A .397B .329 +.004 .325 2155 ---- ---- ---- .304A .345 ---- ---- 2160 ---- .447B .319A .434B .361 +.005 .356 2165 ---- .466B .334A .454B .378 +.006 .372 2170 ---- .487B .350A .475B .396 +.007 .389 2175 ---- .509B .367A .497B .414 +.007 .407 2180 ---- .531B .384A .519B .433 +.008 .425 2185 ---- .553B .401A .545B .453 +.009 .444 2190 ---- .578B .420A .568B .473 +.009 .464 2195 .507 .602B .439A .504A .494 +.010 3 .484 2200 ---- .627B .458A .617B .516 +.011 .505 2205 ---- .652B .478A .642B .538 +.012 .526 2210 ---- .679B .499A .668B .562 +.014 .548 2215 ---- .705B .519A .694B .585 +.014 .571 2220 ---- .733B .541A .721B .610 +.015 .595 2225 ---- .761B .565A .749B .635 +.016 .619 2230 ---- .790B .588A .777B .661 +.017 .644 2235 ---- .818B .612A .806B .687 +.018 .669 2240 ---- .848B .637A .836B .715 +.019 .696 2245 ---- .880B .661A .866B .743 +.021 .722 2250 ---- .911B .688A .897B .771 +.021 .750 2255 ---- .876B .714A .876B .800 +.022 .778 2260 ---- .908B .741A .908B .830 +.023 .807 2265 ---- .911B .768A .911B .861 +.025 .836 2270 ---- .928B .797A .928B .892 +.026 .866 2275 ---- 1.007B .825A 1.007B .924 +.027 .897 2280 ---- .939B .855A .939B .956 +.028 .928 2285 ---- ---- .885A .885A .989 +.029 .960 2290 ---- ---- .914A .914A 1.022 +.029 .993 2295 ---- ---- .946A .946A 1.057 +.031 1.026 2300 ---- 1.184B .977A 1.182B 1.091 +.032 1.059 2305 ---- ---- ---- ---- 1.127 +.034 1.093 2310 ---- ---- ---- ---- 1.162 +.034 1.128 2315 ---- ---- ---- ---- 1.199 +.036 1.163 2320 ---- ---- ---- ---- 1.235 +.036 1.199 2325 ---- 1.374B 1.144A 1.374B 1.273 +.038 1.235 2330 ---- ---- ---- ---- 1.311 +.039 1.272 2335 ---- ---- ---- ---- 1.349 +.040 1.309 2340 ---- ---- ---- ---- 1.387 +.040 1.347 2345 ---- ---- ---- ---- 1.427 +.042 1.385 2350 ---- 1.575B 1.324A 1.575B 1.466 +.042 1.424 2355 ---- ---- ---- ---- 1.506 +.043 1.463 2360 ---- ---- ---- ---- 1.547 +.045 1.502 2375 ---- 1.785B 1.515A 1.785B 1.670 +.047 1.623 2400 ---- 2.003B 1.717A 2.003B 1.883 +.052 1.831 2425 ---- 2.227B 1.927A 2.227B 2.103 +.055 2.048 2450 ---- 2.456B 2.149A 2.456B 2.329 +.059 2.270 2475 ---- 2.689B 2.368A 2.687B 2.560 +.062 2.498 2500 ---- 2.925B 2.597A 2.923B 2.795 +.064 2.731 2525 ---- 3.164B 2.829A 3.164B 3.032 +.066 2.966 2550 ---- 3.406B 3.065A 3.405B 3.272 +.067 3.205 2575 ---- 3.550B 3.304A 3.550B 3.514 +.068 3.446 2600 ---- ---- 3.545A 3.545A 3.758 +.070 3.688 2625 ---- ---- ---- ---- 4.003 +.071 3.932 2650 ---- ---- ---- ---- 4.249 +.072 4.177 2675 ---- ---- ---- ---- 4.495 +.072 4.423 2700 ---- ---- ---- ---- 4.743 +.073 4.670 2725 ---- ---- ---- ---- 4.991 +.074 4.917 2750 ---- ---- ---- ---- 5.239 +.074 5.165 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 W3S FEB23 Silver Weekly Wednesday Option - Week 3 CALL 1725 ---- ---- ---- ---- 4.825 -.068 4.893 1750 ---- ---- ---- ---- 4.575 -.068 4.643 1775 ---- ---- ---- ---- 4.325 -.068 4.393 1800 ---- ---- ---- ---- 4.075 -.068 4.143 1825 ---- ---- ---- ---- 3.825 -.068 3.893 1850 ---- ---- ---- ---- 3.575 -.068 3.643 1875 ---- ---- ---- ---- 3.325 -.068 3.393 1900 ---- ---- ---- ---- 3.075 -.068 3.143 1925 ---- ---- ---- ---- 2.825 -.068 2.893 1950 ---- ---- ---- ---- 2.575 -.069 2.644 1975 ---- ---- ---- ---- 2.326 -.069 2.395 2000 ---- ---- ---- ---- 2.078 -.069 2.147 2025 ---- ---- ---- ---- 1.831 -.070 1.901 2050 ---- ---- ---- ---- 1.586 -.071 1.657 2075 ---- 1.476B 1.211A 1.211A 1.344 -.073 1.417 2100 ---- 1.324B .983A .983A 1.109 -.074 1.183 2115 ---- ---- ---- .807A .973 ---- ---- 2120 ---- ---- .866A .866A .928 -.076 1.004 2125 ---- 1.091B .767A .767A .884 -.076 .960 2130 ---- .938B .789A .789A .841 -.077 .918 2135 ---- .892B .749A .749A .799 -.076 .875 2140 ---- .847B .711A .711A .757 -.077 .834 2145 ---- .803B .585A .585A .716 -.077 .793 2150 ---- .871B .552A .552A .676 -.077 1 .753 2155 ---- ---- .520A .520A .636 -.078 .714 2160 ---- ---- .489A .489A .598 -.078 .676 2165 ---- ---- .459A .459A .561 -.077 .638 2170 ---- ---- .430A .430A .525 -.077 .602 2175 ---- .669B .403A .403A .490 -.077 .567 2180 ---- .554B .376A .376A .457 -.076 .533 2185 ---- .551B .354A .354A .425 -.075 .500 2190 ---- .526B .329A .329A .394 -.074 .468 2195 ---- .492B .304A .304A .364 -.074 .438 2200 ---- .493B .280A .280A .336 -.072 .408 1 2205 ---- .434B .257A .257A .309 -.071 .380 2210 ---- .427B .236A .236A .284 -.069 .353 2215 ---- .402B .216A .216A .260 -.068 .328 2220 ---- .374B .197A .197A .238 -.066 .304 3 2225 .320 .347B .180A .180A .217 -.064 1 .281 25 2230 ---- .322B .163A .163A .198 -.061 .259 1 2235 ---- .297B .147A .147A .180 -.059 .239 1 2240 ---- .274B .133A .133A .163 -.057 .220 2245 ---- .252B .120A .120A .148 -.054 .202 2 2 2250 ---- .231B .109A .109A .134 -.051 .185 1 2255 ---- .211B .099A .099A .121 -.048 .169 2260 ---- .194B .090A .090A .109 -.046 .155 2265 ---- .178B .081A .081A .098 -.043 .141 2270 ---- .163B .073A .073A .088 -.041 .129 2275 ---- .149B .066A .066A .080 -.037 .117 2280 ---- .136B .060A .060A .072 -.034 .106 2285 ---- .123B .054A .054A .064 -.033 .097 2290 ---- .110B .049A .049A .058 -.030 .088 2295 ---- .100B .044A .044A .052 -.027 .079 2300 .060 .091B .040 .044B .047 -.025 59 .072 5 5 2305 ---- .082B .037A .037A .042 -.023 .065 2310 ---- .074B .033A .033A .038 -.021 .059 2315 ---- .066B .031A .031A .034 -.019 .053 2320 ---- .060B .028A .028A .031 -.017 .048 1 2325 ---- .054B .026A .026A .028 -.015 1 .043 2330 ---- .049B .024A .024A .025 -.014 .039 2335 ---- .043B .022A .022A .023 -.012 .035 3 2340 ---- .039B .020A .020A .021 -.010 .031 2345 ---- .034B .019A .019A .019 -.009 .028 19 2350 ---- .031B .017A .017A .017 -.008 .025 5 5 2355 ---- .028B .016A .016A .015 -.008 .023 2360 ---- .023B .015A .015A .014 -.006 .020 2365 ---- .021B .014A .014A .013 -.005 .018 2370 ---- .018B .013A .013A .012 -.004 .016 2375 ---- .016B .012A .012A .011 -.004 .015 2380 ---- .014B .012A .014B .010 -.003 .013 2385 ---- .013B .011A .013B .009 -.003 .012 2390 ---- ---- .010A .010A .008 -.003 1 .011 2395 ---- ---- ---- ---- .007 -.002 .009 2400 ---- ---- ---- ---- .007 -.001 .008 18 2405 ---- ---- ---- ---- .006 -.002 .008 2410 ---- ---- ---- ---- .006 -.001 .007 2415 ---- ---- ---- ---- .005 -.001 .006 2420 ---- ---- ---- ---- .005 UNCH .005 2425 ---- ---- ---- ---- .004 -.001 .005 2430 ---- ---- ---- ---- .004 UNCH .004 2435 ---- ---- ---- ---- .004 UNCH .004 2440 ---- ---- ---- ---- .003 UNCH .003 2445 ---- ---- ---- ---- .003 UNCH .003 17 2450 ---- ---- ---- ---- .003 UNCH .003 1 2455 ---- ---- ---- ---- .003 +.001 .002 2460 ---- ---- ---- ---- .002 UNCH .002 2465 ---- ---- ---- ---- .002 UNCH .002 2470 ---- ---- ---- ---- .002 UNCH .002 1 2475 ---- ---- ---- ---- .002 UNCH .002 2480 ---- ---- ---- ---- .002 +.001 .001 2485 ---- ---- ---- ---- .002 +.001 .001 2490 ---- ---- ---- ---- .002 +.001 .001 2495 ---- ---- ---- ---- .001 UNCH .001 2500 ---- ---- ---- ---- .001 UNCH .001 2525 ---- ---- ---- ---- .001 UNCH .001 1 2550 ---- ---- ---- ---- .001 UNCH .001 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 63 12 105 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 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 -.001 .002 1975 ---- ---- ---- ---- .002 -.001 .003 6 6 2000 ---- ---- ---- ---- .004 -.001 .005 2025 ---- ---- ---- ---- .007 -.002 .009 2050 ---- .018B .013A .018B .012 -.003 .015 1 2075 ---- .034B .019A .034B .020 -.005 .025 2100 .028 .061B .028 .042B .035 -.006 1 .041 2115 ---- ---- ---- .040A .048 ---- ---- 2120 ---- .096B .045A .094B .054 -.008 .062 2125 .068 .106B .049A .076B .060 -.008 1 .068 5 2130 ---- .118B .055A .115B .067 -.008 .075 2135 ---- .130B .061A .128B .074 -.009 .083 2140 ---- .144B .067A .141B .082 -.009 .091 2145 ---- .159B .074A .156B .091 -.009 .100 2150 ---- .174B .082A .171B .101 -.009 51 .110 2155 ---- .190B .091A .188B .112 -.009 .121 2160 ---- .209B .100A .205B .124 -.009 .133 2165 ---- .229B .110A .221B .136 -.010 .146 2170 ---- .249B .121A .244B .150 -.009 .159 2175 ---- .271B .133A .266B .166 -.008 .174 2180 ---- .294B .147A .289B .182 -.008 .190 2185 ---- .317B .161A .313B .200 -.007 .207 2190 ---- .343B .178A .341B .219 -.006 .225 2195 ---- .371B .195A .365B .239 -.006 .245 2200 ---- .399B .212A .387B .261 -.004 .265 6 3 2205 ---- .428B .231A .418B .284 -.003 .287 2210 .242 .458B .242 .387B .309 -.001 4 .310 2215 ---- .491B .271A .487B .335 UNCH .335 1 1 2220 ---- .524B .294A .519B .363 +.002 .361 4 2225 ---- .557B .317A .552B .392 +.004 .388 39 2230 ---- .592B .341A .585B .423 +.007 .416 2 1 2235 ---- .629B .367A .624B .455 +.009 .446 1 1 2240 ---- .553B .393A .533B .488 +.012 .476 2245 ---- .567B .421A .547B .522 +.014 .508 2250 ---- .664B .450A .664B .558 +.016 .542 2 2255 ---- .645B .493A .493A .595 +.019 .576 2260 ---- .717B .529A .529A .634 +.023 .611 2265 ---- .763B .559A .559A .673 +.025 .648 2270 ---- .807B .663A .663A .713 +.028 .685 2275 ---- .872B .611A .872B .754 +.030 .724 1 2280 ---- .896B .733A .733A .796 +.033 .763 2285 ---- .943B .768A .768A .839 +.036 .803 3 2290 ---- .989B .808A .808A .883 +.039 .844 2295 ---- 1.021B .846A .846A .927 +.041 .886 2300 ---- 1.096B .800A 1.096B .972 +.044 .928 8 2305 ---- 1.031B .929A .929A 1.017 +.046 .971 2310 ---- 1.025B .971A .971A 1.063 +.048 1.015 2315 ---- ---- 1.015A 1.015A 1.109 +.050 1.059 2320 ---- ---- 1.057A 1.057A 1.155 +.051 1.104 2325 ---- 1.333B 1.010A 1.333B 1.202 +.053 1.149 2330 ---- ---- ---- ---- 1.250 +.055 1.195 7 2335 ---- ---- ---- ---- 1.297 +.056 1.241 2340 ---- ---- ---- ---- 1.345 +.057 1.288 1 2345 ---- ---- ---- ---- 1.393 +.059 1.334 31 2350 ---- 1.496B 1.235A 1.496B 1.441 +.060 1.381 31 2355 ---- ---- ---- ---- 1.490 +.061 1.429 2360 ---- ---- ---- ---- 1.538 +.061 1.477 2365 ---- ---- ---- ---- 1.587 +.063 1.524 2370 ---- ---- ---- ---- 1.636 +.063 1.573 2375 ---- ---- 1.472A 1.472A 1.685 +.064 1.621 1 2380 ---- ---- ---- ---- 1.734 +.065 1.669 2385 ---- ---- ---- ---- 1.783 +.065 1.718 2390 ---- ---- ---- ---- 1.832 +.065 1.767 2395 ---- ---- ---- ---- 1.882 +.067 1.815 2400 ---- ---- ---- ---- 1.931 +.067 1.864 1 2405 ---- ---- ---- ---- 1.980 +.066 1.914 2410 ---- ---- ---- ---- 2.030 +.067 1.963 2415 ---- ---- ---- ---- 2.079 +.067 2.012 2420 ---- ---- ---- ---- 2.129 +.068 2.061 2425 ---- ---- ---- ---- 2.179 +.068 2.111 2430 ---- ---- ---- ---- 2.228 +.068 2.160 2435 ---- ---- ---- ---- 2.278 +.068 2.210 2440 ---- ---- ---- ---- 2.328 +.069 2.259 2445 ---- ---- ---- ---- 2.377 +.068 2.309 2450 ---- ---- ---- ---- 2.427 +.068 2.359 2455 ---- ---- ---- ---- 2.477 +.069 2.408 2460 ---- ---- ---- ---- 2.527 +.069 2.458 2465 ---- ---- ---- ---- 2.576 +.068 2.508 2470 ---- ---- ---- ---- 2.626 +.068 2.558 2475 ---- ---- ---- ---- 2.676 +.068 2.608 2480 ---- ---- ---- ---- 2.726 +.069 2.657 2485 ---- ---- ---- ---- 2.776 +.069 2.707 2490 ---- ---- ---- ---- 2.826 +.069 2.757 2495 ---- ---- ---- ---- 2.876 +.069 2.807 2500 ---- ---- ---- ---- 2.925 +.068 2.857 2525 ---- ---- ---- ---- 3.175 +.068 3.107 2550 ---- ---- ---- ---- 3.425 +.068 3.357 2575 ---- ---- ---- ---- 3.675 +.068 3.607 2600 ---- ---- ---- ---- 3.925 +.068 3.857 2625 ---- ---- ---- ---- 4.175 +.068 4.107 2650 ---- ---- ---- ---- 4.425 +.068 4.357 2675 ---- ---- ---- ---- 4.675 +.068 4.607 2700 ---- ---- ---- ---- 4.925 +.068 4.857 2725 ---- ---- ---- ---- 5.175 +.068 5.107 2750 ---- ---- ---- ---- 5.425 +.068 5.357 2775 ---- ---- ---- ---- 5.675 +.068 5.607 2800 ---- ---- ---- ---- 5.925 +.068 5.857 2825 ---- ---- ---- ---- 6.175 +.068 6.107 2850 ---- ---- ---- ---- 6.425 +.068 6.357 2875 ---- ---- ---- ---- 6.675 +.068 6.607 2900 ---- ---- ---- ---- 6.925 +.068 6.857 TOTAL EST.VOL VOLUME OPEN INT TOTAL 57 16 147 W4S FEB23 Silver Weekly Wednesday Option - Week 4 CALL 1725 ---- ---- ---- ---- 4.825 -.068 4.893 1750 ---- ---- ---- ---- 4.575 -.068 4.643 1775 ---- ---- ---- ---- 4.325 -.068 4.393 1800 ---- ---- ---- ---- 4.075 -.068 4.143 1825 ---- ---- ---- ---- 3.825 -.068 3.893 1850 ---- ---- ---- ---- 3.575 -.068 3.643 1875 ---- ---- ---- ---- 3.325 -.068 3.393 1900 ---- ---- ---- ---- 3.076 -.068 3.144 1925 ---- ---- ---- ---- 2.827 -.069 2.896 1950 ---- ---- ---- ---- 2.580 -.069 2.649 1975 ---- ---- ---- ---- 2.334 -.070 2.404 2000 ---- ---- ---- ---- 2.091 -.070 2.161 2025 ---- 2.056B 1.724A 1.724A 1.851 -.072 1.923 2050 ---- 1.835B 1.494A 1.494A 1.617 -.072 1.689 2075 ---- 1.602B 1.272A 1.272A 1.390 -.073 1.463 2100 ---- 1.378B 1.062A 1.062A 1.172 -.074 1.246 2115 ---- ---- ---- .898A 1.048 ---- ---- 2120 ---- 1.085B .966A .966A 1.008 -.073 1.081 2125 ---- 1.164B .868A .868A .968 -.073 1.041 2130 ---- ---- .898A .898A .929 -.073 1.002 2135 ---- ---- .760A .760A .891 -.072 .963 2140 ---- ---- .727A .727A .853 -.073 .926 2145 ---- ---- .695A .695A .816 -.072 .888 2150 ---- .964B .664A .664A .780 -.072 .852 2155 ---- ---- .634A .634A .745 -.072 .817 2160 ---- ---- .605A .605A .711 -.071 .782 2165 ---- .756B .577A .577A .677 -.071 .748 2170 ---- .763B .549A .549A .645 -.070 .715 2175 ---- .780B .523A .523A .613 -.070 .683 2180 ---- .709B .499A .499A .582 -.069 .651 2185 ---- .675B .476A .476A .552 -.069 .621 2190 ---- .643B .462A .462A .524 -.067 .591 2195 ---- .612B .437A .437A .496 -.066 .562 2200 ---- .618B .413A .413A .469 -.065 .534 2205 ---- .589B .390A .390A .443 -.065 .508 2210 ---- .560B .369A .369A .418 -.064 .482 2215 ---- .532B .348A .348A .394 -.063 .457 2220 ---- .505B .328A .328A .372 -.061 .433 1 1 2225 ---- .479B .309A .309A .350 -.059 .409 2230 ---- .453B .290A .290A .329 -.058 .387 2235 ---- .429B .273A .273A .309 -.057 .366 2240 ---- .406B .257A .257A .290 -.055 .345 2245 ---- .383B .241A .241A .273 -.053 .326 2250 ---- .361B .227A .227A .256 -.051 .307 2255 ---- .341B .211A .211A .240 -.049 .289 2260 ---- .321B .195A .195A .225 -.047 .272 2265 ---- .301B .183A .183A .210 -.046 .256 2270 ---- .284B .172A .172A .197 -.044 .241 2275 ---- .266B .162A .162A .184 -.042 .226 2280 ---- .250B .152A .152A .172 -.041 .213 2285 ---- .234B .143A .143A .161 -.039 .200 2290 ---- .219B .135A .135A .151 -.036 .187 2 1 2295 ---- .205B .126A .126A .141 -.034 .175 2 2300 ---- .194B .119A .119A .132 -.032 .164 2305 ---- .181B .111A .111A .123 -.031 .154 2310 ---- .169B .104A .104A .115 -.029 .144 2315 ---- .158B .098A .098A .108 -.027 .135 2320 ---- .148B .091A .091A .101 -.025 .126 2325 ---- .138B .086A .086A .094 -.024 .118 2330 ---- .128B .080A .080A .088 -.022 .110 2335 ---- .119B .075A .075A .082 -.021 .103 2340 ---- .111B .070A .070A .077 -.019 .096 2345 ---- .104B .066A .066A .072 -.018 .090 2350 ---- .096B .062A .062A .067 -.017 .084 2355 ---- .089B .058A .058A .063 -.015 .078 2360 ---- .083B .054A .054A .059 -.014 .073 2365 ---- .077B .051A .051A .055 -.013 .068 2370 ---- .071B .048A .048A .052 -.011 .063 2375 ---- .066B .045A .045A .048 -.011 .059 2380 ---- .062B .043A .043A .045 -.010 .055 2385 ---- .057B .040A .040A .043 -.008 .051 2390 ---- .053B .038A .038A .040 -.008 .048 2395 ---- .049B .036A .036A .037 -.007 .044 2400 ---- .045B .034A .034A .035 -.006 .041 2405 ---- .042B .031A .031A .033 -.005 .038 2410 ---- .039B .030A .030A .031 -.005 .036 2415 ---- .036B .029A .029A .029 -.004 .033 2420 ---- .033B .027A .027A .027 -.004 .031 2425 ---- .030B .026A .026A .026 -.003 .029 2430 ---- .028B .025A .025A .024 -.003 .027 2435 ---- .026B .024A .024A .023 -.002 .025 2440 ---- .024B ---- .024B .021 -.002 .023 2445 ---- .022B ---- .022B .020 -.001 .021 2450 ---- ---- ---- ---- .019 -.001 .020 2455 ---- .019B ---- .019B .018 UNCH .018 2460 ---- ---- ---- ---- .017 UNCH .017 2465 ---- ---- ---- ---- .016 UNCH .016 2470 ---- ---- ---- ---- .015 UNCH .015 2475 ---- ---- ---- ---- .014 UNCH .014 2480 ---- ---- ---- ---- .013 UNCH .013 2485 ---- ---- ---- ---- .013 +.001 .012 2490 ---- ---- ---- ---- .012 +.001 .011 2495 ---- ---- ---- ---- .011 +.001 .010 2500 ---- ---- ---- ---- .011 +.002 .009 2525 ---- ---- ---- ---- .008 +.002 .006 2550 ---- ---- ---- ---- .006 +.002 .004 2575 ---- ---- ---- ---- .005 +.002 .003 2600 ---- ---- ---- ---- .004 +.002 .002 2625 ---- ---- ---- ---- .003 +.002 .001 2650 ---- ---- ---- ---- .002 +.001 .001 2675 ---- ---- ---- ---- .002 +.001 .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 5 2 W4S FEB23 Silver Weekly Wednesday Option - Week 4 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 ---- ---- ---- ---- .002 -.001 .003 1925 ---- ---- ---- ---- .004 -.001 .005 1950 ---- ---- ---- ---- .007 -.001 .008 1975 ---- ---- ---- ---- .011 -.002 .013 2000 ---- .024B .020A .024B .018 -.003 .021 2025 ---- .039B .029A .039B .028 -.004 .032 2050 ---- .062B .041A .061B .044 -.004 .048 2075 ---- .096B .061A .095B .066 -.005 .071 2100 ---- .142B .088A .141B .099 -.005 .104 2115 ---- ---- ---- .110A .124 ---- ---- 2120 ---- .191B .118A .190B .134 -.005 .139 2125 ---- .205B .126A .203B .144 -.005 .149 2130 ---- .221B .135A .218B .155 -.005 .160 2135 ---- .236B .145A .232B .167 -.004 .171 2140 ---- .253B .155A .249B .179 -.005 .184 2145 ---- .271B .166A .266B .192 -.004 .196 2150 ---- .289B .178A .285B .206 -.004 .210 2155 ---- .308B .190A .302B .221 -.003 .224 2160 ---- .328B .203A .322B .236 -.004 .240 2165 ---- .350B .217A .342B .253 -.003 .256 2170 ---- .372B .232A .364B .270 -.002 .272 2175 ---- .395B .248A .387B .288 -.002 .290 2180 ---- .419B .264A .411B .307 -.002 .309 2185 ---- .443B .282A .435B .328 UNCH .328 2190 ---- .470B .301A .464B .349 +.001 .348 2195 ---- .497B .319A .487B .371 +.001 .370 2200 ---- .525B .339A .513B .394 +.002 .392 2205 ---- .553B .359A .542B .418 +.003 .415 2210 ---- .582B .381A .571B .443 +.004 .439 2215 ---- .612B .403A .600B .469 +.005 .464 2220 ---- .645B .426A .631B .496 +.007 .489 2225 ---- .677B .450A .663B .525 +.009 .516 1 2230 ---- .710B .474A .695B .554 +.010 .544 2235 ---- .743B .500A .731B .584 +.011 .573 2240 ---- .743B .526A .702B .615 +.013 .602 2245 ---- .786B .554A .786B .647 +.015 .632 2250 ---- .805B .582A .780B .680 +.016 .664 2255 ---- .810B .611A .799B .714 +.018 .696 2260 ---- .816B .641A .806B .749 +.020 .729 2265 ---- .856B .691A .803B .785 +.022 .763 2270 ---- .898B .723A .723A .821 +.024 .797 2275 ---- .967B .735A .967B .858 +.025 .833 2280 ---- .978B .791A .908B .896 +.027 .869 2285 ---- 1.019B .833A .947B .935 +.029 .906 2290 ---- 1.062B .937A .986B .975 +.032 .943 2295 ---- 1.105B .972A 1.028B 1.015 +.034 .981 2300 ---- 1.172B .909A 1.172B 1.056 +.036 1.020 2305 ---- 1.192B 1.044A 1.114B 1.097 +.037 1.060 2310 ---- 1.236B 1.082A 1.157B 1.139 +.039 1.100 2315 ---- 1.281B 1.121A 1.121A 1.181 +.041 1.140 2320 ---- 1.325B 1.159A 1.159A 1.224 +.042 1.182 2325 ---- 1.391B 1.101A 1.391B 1.268 +.045 1.223 2330 ---- 1.419B 1.239A 1.329B 1.311 +.045 1.266 2335 ---- 1.466B 1.281A 1.374B 1.356 +.048 1.308 2340 ---- 1.499B 1.322A 1.419B 1.400 +.049 1.351 2345 ---- 1.497B 1.364A 1.467B 1.445 +.050 1.395 2350 ---- 1.617B 1.308A 1.616B 1.491 +.052 1.439 2355 ---- 1.506B 1.450A 1.450A 1.536 +.053 1.483 2360 ---- ---- 1.493A 1.493A 1.582 +.054 1.528 3 2365 ---- ---- 1.538A 1.538A 1.628 +.055 1.573 2370 ---- ---- 1.582A 1.582A 1.675 +.057 1.618 2375 ---- 1.851B 1.525A 1.849B 1.721 +.057 1.664 2380 ---- ---- ---- ---- 1.768 +.058 1.710 2385 ---- ---- ---- ---- 1.815 +.059 1.756 2390 ---- ---- ---- ---- 1.863 +.061 1.802 2395 ---- ---- ---- ---- 1.910 +.061 1.849 2400 ---- 2.090B 1.753A 2.090B 1.958 +.062 1.896 1 1 2405 ---- ---- ---- ---- 2.006 +.063 1.943 2410 ---- ---- ---- ---- 2.054 +.064 1.990 2415 ---- ---- ---- ---- 2.102 +.064 2.038 2420 ---- ---- ---- ---- 2.150 +.065 2.085 2425 ---- 2.228B 1.987A 2.228B 2.198 +.065 2.133 2430 ---- ---- ---- ---- 2.247 +.066 2.181 2435 ---- ---- ---- ---- 2.295 +.066 2.229 2440 ---- ---- ---- ---- 2.344 +.067 2.277 2445 ---- ---- ---- ---- 2.393 +.067 2.326 2450 ---- ---- 2.227A 2.227A 2.441 +.067 2.374 2455 ---- ---- ---- ---- 2.490 +.067 2.423 2460 ---- ---- ---- ---- 2.539 +.068 2.471 2465 ---- ---- ---- ---- 2.588 +.068 2.520 2470 ---- ---- ---- ---- 2.637 +.068 2.569 2475 ---- ---- ---- ---- 2.686 +.068 2.618 2480 ---- ---- ---- ---- 2.736 +.069 2.667 2485 ---- ---- ---- ---- 2.785 +.069 2.716 2490 ---- ---- ---- ---- 2.834 +.069 2.765 2495 ---- ---- ---- ---- 2.883 +.069 2.814 2500 ---- ---- ---- ---- 2.933 +.069 2.864 2525 ---- ---- ---- ---- 3.180 +.069 3.111 2550 ---- ---- ---- ---- 3.428 +.069 3.359 2575 ---- ---- ---- ---- 3.677 +.069 3.608 2600 ---- ---- ---- ---- 3.926 +.069 3.857 2625 ---- ---- ---- ---- 4.176 +.069 4.107 2650 ---- ---- ---- ---- 4.425 +.068 4.357 2675 ---- ---- ---- ---- 4.675 +.068 4.607 2700 ---- ---- ---- ---- 4.925 +.068 4.857 2725 ---- ---- ---- ---- 5.175 +.068 5.107 2750 ---- ---- ---- ---- 5.425 +.068 5.357 2775 ---- ---- ---- ---- 5.675 +.068 5.607 2800 ---- ---- ---- ---- 5.925 +.068 5.857 2825 ---- ---- ---- ---- 6.175 +.068 6.107 2850 ---- ---- ---- ---- 6.425 +.068 6.357 2875 ---- ---- ---- ---- 6.675 +.068 6.607 2900 ---- ---- ---- ---- 6.925 +.068 6.857 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 5 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 5.22 +.40 4.82 12050 ---- ---- ---- ---- 4.76 +.38 4.38 12100 ---- ---- ---- ---- 4.32 +.37 3.95 12150 ---- ---- ---- ---- 3.88 +.33 3.55 12200 ---- ---- ---- ---- 3.47 +.31 3.16 12250 ---- ---- ---- ---- 3.07 +.28 2.79 12300 ---- ---- ---- ---- 2.70 +.25 2.45 12350 ---- ---- ---- ---- 2.35 +.22 2.13 12400 ---- ---- ---- ---- 2.03 +.19 1.84 12450 ---- ---- ---- ---- 1.74 +.16 1.58 12500 ---- ---- ---- ---- 1.47 +.13 1.34 12550 ---- ---- ---- ---- 1.23 +.11 1.12 12600 ---- ---- ---- ---- 1.02 +.08 .94 12650 ---- ---- ---- ---- .84 +.07 .77 12700 ---- ---- ---- ---- .68 +.05 .63 12750 ---- ---- ---- ---- .55 +.04 .51 12800 ---- ---- ---- ---- .43 +.02 .41 12850 ---- ---- ---- ---- .34 +.02 .32 12900 ---- ---- ---- ---- .26 +.01 .25 12950 ---- ---- ---- ---- .20 UNCH .20 13000 ---- ---- ---- ---- .15 UNCH .15 13050 ---- ---- ---- ---- .12 UNCH .12 6000 ---- ---- ---- ---- 65.00 +.49 64.51 6050 ---- ---- ---- ---- 64.50 +.49 64.01 6100 ---- ---- ---- ---- 64.01 +.50 63.51 6150 ---- ---- ---- ---- 63.51 +.50 63.01 6200 ---- ---- ---- ---- 63.01 +.50 62.51 6250 ---- ---- ---- ---- 62.51 +.50 62.01 6300 ---- ---- ---- ---- 62.01 +.50 61.51 6350 ---- ---- ---- ---- 61.51 +.49 61.02 6400 ---- ---- ---- ---- 61.01 +.49 60.52 6450 ---- ---- ---- ---- 60.50 +.49 60.01 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 8.38 +.36 8.02 11900 ---- ---- ---- ---- 8.05 +.35 7.70 11950 ---- ---- ---- ---- 7.73 +.34 7.39 12000 ---- ---- ---- ---- 7.41 +.33 7.08 12050 ---- ---- ---- ---- 7.10 +.32 6.78 12100 ---- ---- ---- ---- 6.80 +.31 6.49 12150 ---- ---- ---- ---- 6.51 +.30 6.21 12200 ---- ---- ---- ---- 6.22 +.28 5.94 12250 ---- ---- ---- ---- 5.95 +.28 5.67 12300 ---- ---- ---- ---- 5.68 +.27 5.41 12350 ---- ---- ---- ---- 5.42 +.26 5.16 12400 ---- ---- ---- ---- 5.16 +.24 4.92 12450 ---- ---- ---- ---- 4.92 +.23 4.69 12500 ---- ---- ---- ---- 4.68 +.22 4.46 12550 ---- ---- ---- ---- 4.46 +.22 4.24 12600 ---- ---- ---- ---- 4.24 +.21 4.03 12650 ---- ---- ---- ---- 4.02 +.19 3.83 12700 ---- ---- ---- ---- 3.82 +.19 3.63 12750 ---- ---- ---- ---- 3.62 +.17 3.45 12800 ---- ---- ---- ---- 3.43 +.16 3.27 12850 ---- ---- ---- ---- 3.25 +.16 3.09 12900 ---- ---- ---- ---- 3.08 +.15 2.93 12950 ---- ---- ---- ---- 2.91 +.14 2.77 5950 ---- ---- ---- ---- 64.71 +.62 64.09 6000 ---- ---- ---- ---- 64.21 +.62 63.59 6050 ---- ---- ---- ---- 63.72 +.63 63.09 6100 ---- ---- ---- ---- 63.22 +.62 62.60 6150 ---- ---- ---- ---- 62.72 +.62 62.10 6200 ---- ---- ---- ---- 62.23 +.63 61.60 6250 ---- ---- ---- ---- 61.73 +.62 61.11 6300 ---- ---- ---- ---- 61.23 +.62 60.61 6350 ---- ---- ---- ---- 60.74 +.63 60.11 6400 ---- ---- ---- ---- 60.23 +.62 59.61 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 10.33 +.64 9.69 11850 ---- ---- ---- ---- 10.04 +.63 9.41 11900 ---- ---- ---- ---- 9.75 +.61 9.14 11950 ---- ---- ---- ---- 9.47 +.60 8.87 12000 ---- ---- ---- ---- 9.19 +.59 8.60 12050 ---- ---- ---- ---- 8.92 +.58 8.34 12100 ---- ---- ---- ---- 8.66 +.57 8.09 12150 ---- ---- ---- ---- 8.39 +.55 7.84 12200 ---- ---- ---- ---- 8.14 +.54 7.60 12250 ---- ---- ---- ---- 7.89 +.53 7.36 12300 ---- ---- ---- ---- 7.65 +.52 7.13 12350 ---- ---- ---- ---- 7.41 +.51 6.90 12400 ---- ---- ---- ---- 7.17 +.49 6.68 12450 ---- ---- ---- ---- 6.94 +.48 6.46 12500 ---- ---- ---- ---- 6.72 +.47 6.25 12550 ---- ---- ---- ---- 6.50 +.46 6.04 12600 ---- ---- ---- ---- 6.29 +.45 5.84 12650 ---- ---- ---- ---- 6.08 +.43 5.65 12700 ---- ---- ---- ---- 5.88 +.43 5.45 12750 ---- ---- ---- ---- 5.68 +.41 5.27 12800 ---- ---- ---- ---- 5.49 +.40 5.09 12850 ---- ---- ---- ---- 5.31 +.40 4.91 12900 ---- ---- ---- ---- 5.12 +.38 4.74 5900 ---- ---- ---- ---- 64.20 +1.09 63.11 5950 ---- ---- ---- ---- 63.70 +1.09 62.61 6000 ---- ---- ---- ---- 63.21 +1.09 62.12 6050 ---- ---- ---- ---- 62.71 +1.09 61.62 6100 ---- ---- ---- ---- 62.22 +1.09 61.13 6150 ---- ---- ---- ---- 61.72 +1.09 60.63 6200 ---- ---- ---- ---- 61.23 +1.09 60.14 6250 ---- ---- ---- ---- 60.73 +1.09 59.64 6300 ---- ---- ---- ---- 60.23 +1.08 59.15 6350 ---- ---- ---- ---- 59.73 +1.09 58.64 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11750 ---- ---- ---- ---- 11.56 +.45 11.11 11800 ---- ---- ---- ---- 11.29 +.45 10.84 11850 ---- ---- ---- ---- 11.02 +.44 10.58 11900 ---- ---- ---- ---- 10.76 +.44 10.32 11950 ---- ---- ---- ---- 10.49 +.42 10.07 12000 ---- ---- ---- ---- 10.24 +.42 9.82 12050 ---- ---- ---- ---- 9.99 +.41 9.58 12100 ---- ---- ---- ---- 9.74 +.40 9.34 12150 ---- ---- ---- ---- 9.50 +.39 9.11 12200 ---- ---- ---- ---- 9.26 +.39 8.87 12250 ---- ---- ---- ---- 9.03 +.38 8.65 12300 ---- ---- ---- ---- 8.80 +.37 8.43 12350 ---- ---- ---- ---- 8.57 +.36 8.21 12400 ---- ---- ---- ---- 8.35 +.35 8.00 12450 ---- ---- ---- ---- 8.14 +.35 7.79 12500 ---- ---- ---- ---- 7.93 +.35 7.58 12550 ---- ---- ---- ---- 7.72 +.34 7.38 12600 ---- ---- ---- ---- 7.51 +.33 7.18 12650 ---- ---- ---- ---- 7.31 +.32 6.99 12700 ---- ---- ---- ---- 7.12 +.32 6.80 12750 ---- ---- ---- ---- 6.93 +.31 6.62 12800 ---- ---- ---- ---- 6.74 +.30 6.44 5900 ---- ---- ---- ---- 62.94 +.80 62.14 5950 ---- ---- ---- ---- 62.45 +.81 61.64 6000 ---- ---- ---- ---- 61.96 +.81 61.15 6050 ---- ---- ---- ---- 61.46 +.80 60.66 6100 ---- ---- ---- ---- 60.97 +.81 60.16 6150 ---- ---- ---- ---- 60.48 +.81 59.67 6200 ---- ---- ---- ---- 59.98 +.80 59.18 6250 ---- ---- ---- ---- 59.49 +.80 58.69 6300 ---- ---- ---- ---- 58.99 +.81 58.18 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11650 ---- ---- ---- ---- 12.81 +.44 12.37 11700 ---- ---- ---- ---- 12.55 +.44 12.11 11750 ---- ---- ---- ---- 12.29 +.44 11.85 11800 ---- ---- ---- ---- 12.03 +.43 11.60 11850 ---- ---- ---- ---- 11.78 +.42 11.36 11900 ---- ---- ---- ---- 11.53 +.42 11.11 11950 ---- ---- ---- ---- 11.29 +.41 10.88 12000 ---- ---- ---- ---- 11.05 +.41 10.64 12050 ---- ---- ---- ---- 10.81 +.40 10.41 12100 ---- ---- ---- ---- 10.58 +.40 10.18 12150 ---- ---- ---- ---- 10.35 +.39 9.96 12200 ---- ---- ---- ---- 10.12 +.38 9.74 12250 ---- ---- ---- ---- 9.90 +.37 9.53 12300 ---- ---- ---- ---- 9.68 +.37 9.31 12350 ---- ---- ---- ---- 9.47 +.37 9.10 12400 ---- ---- ---- ---- 9.25 +.35 8.90 12450 ---- ---- ---- ---- 9.05 +.35 8.70 12500 ---- ---- ---- ---- 8.84 +.34 8.50 12550 ---- ---- ---- ---- 8.64 +.33 8.31 12600 ---- ---- ---- ---- 8.45 +.33 8.12 12650 ---- ---- ---- ---- 8.25 +.32 7.93 12700 ---- ---- ---- ---- 8.07 +.33 7.74 12750 ---- ---- ---- ---- 7.88 +.32 7.56 5850 ---- ---- ---- ---- 62.25 +.79 61.46 5900 ---- ---- ---- ---- 61.76 +.80 60.96 5950 ---- ---- ---- ---- 61.27 +.80 60.47 6000 ---- ---- ---- ---- 60.77 +.79 59.98 6050 ---- ---- ---- ---- 60.28 +.79 59.49 6100 ---- ---- ---- ---- 59.79 +.79 59.00 6150 ---- ---- ---- ---- 59.30 +.79 58.51 6200 ---- ---- ---- ---- 58.81 +.79 58.02 6250 ---- ---- ---- ---- 58.32 +.79 57.53 6300 ---- ---- ---- ---- 57.82 +.79 57.03 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 14.57 +.43 14.14 11500 ---- ---- ---- ---- 14.30 +.42 13.88 11550 ---- ---- ---- ---- 14.04 +.42 13.62 11600 ---- ---- ---- ---- 13.78 +.42 13.36 11650 ---- ---- ---- ---- 13.52 +.41 13.11 11700 ---- ---- ---- ---- 13.27 +.41 12.86 11750 ---- ---- ---- ---- 13.02 +.40 12.62 11800 ---- ---- ---- ---- 12.77 +.39 12.38 11850 ---- ---- ---- ---- 12.53 +.39 12.14 11900 ---- ---- ---- ---- 12.29 +.39 11.90 11950 ---- ---- ---- ---- 12.05 +.38 11.67 12000 ---- ---- ---- ---- 11.82 +.38 11.44 12050 ---- ---- ---- ---- 11.59 +.37 11.22 12100 ---- ---- ---- ---- 11.37 +.37 11.00 12150 ---- ---- ---- ---- 11.14 +.35 10.79 12200 ---- ---- ---- ---- 10.93 +.36 10.57 12250 ---- ---- ---- ---- 10.71 +.35 10.36 12300 ---- ---- ---- ---- 10.50 +.34 10.16 12350 ---- ---- ---- ---- 10.29 +.33 9.96 12400 ---- ---- ---- ---- 10.09 +.33 9.76 12450 ---- ---- ---- ---- 9.89 +.33 9.56 12500 ---- ---- ---- ---- 9.69 +.32 9.37 12550 ---- ---- ---- ---- 9.50 +.32 9.18 12600 ---- ---- ---- ---- 9.30 +.31 8.99 12650 ---- ---- ---- ---- 9.12 +.31 8.81 12700 ---- ---- ---- ---- 8.93 +.30 8.63 5850 ---- ---- ---- ---- 61.51 +.74 60.77 5900 ---- ---- ---- ---- 61.02 +.74 60.28 5950 ---- ---- ---- ---- 60.53 +.74 59.79 6000 ---- ---- ---- ---- 60.04 +.74 59.30 6050 ---- ---- ---- ---- 59.55 +.74 58.81 6100 ---- ---- ---- ---- 59.06 +.73 58.33 6150 ---- ---- ---- ---- 58.58 +.74 57.84 6200 ---- ---- ---- ---- 58.09 +.74 57.35 6250 ---- ---- ---- ---- 57.60 +.73 56.87 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11550 ---- ---- ---- ---- 14.39 +.40 13.99 11600 ---- ---- ---- ---- 14.14 +.39 13.75 11650 ---- ---- ---- ---- 13.90 +.39 13.51 11700 ---- ---- ---- ---- 13.66 +.38 13.28 11750 ---- ---- ---- ---- 13.42 +.37 13.05 11800 ---- ---- ---- ---- 13.19 +.37 12.82 11850 ---- ---- ---- ---- 12.96 +.37 12.59 11900 ---- ---- ---- ---- 12.73 +.36 12.37 11950 ---- ---- ---- ---- 12.51 +.36 12.15 12000 ---- ---- ---- ---- 12.29 +.35 11.94 12050 ---- ---- ---- ---- 12.08 +.35 11.73 12100 ---- ---- ---- ---- 11.86 +.34 11.52 12150 ---- ---- ---- ---- 11.65 +.33 11.32 12200 ---- ---- ---- ---- 11.45 +.34 11.11 12250 ---- ---- ---- ---- 11.24 +.32 10.92 12300 ---- ---- ---- ---- 11.04 +.32 10.72 12350 ---- ---- ---- ---- 10.85 +.32 10.53 12400 ---- ---- ---- ---- 10.65 +.31 10.34 12450 ---- ---- ---- ---- 10.46 +.31 10.15 12500 ---- ---- ---- ---- 10.27 +.31 9.96 12550 ---- ---- ---- ---- 10.08 +.30 9.78 12600 ---- ---- ---- ---- 9.90 +.30 9.60 5800 ---- ---- ---- ---- 60.49 +.70 59.79 5850 ---- ---- ---- ---- 60.00 +.70 59.30 5900 ---- ---- ---- ---- 59.52 +.70 58.82 5950 ---- ---- ---- ---- 59.04 +.71 58.33 6000 ---- ---- ---- ---- 58.55 +.70 57.85 6050 ---- ---- ---- ---- 58.07 +.70 57.37 6100 ---- ---- ---- ---- 57.59 +.71 56.88 6150 ---- ---- ---- ---- 57.10 +.70 56.40 6200 ---- ---- ---- ---- 56.62 +.70 55.92 6250 ---- ---- ---- ---- 56.14 +.70 55.44 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 14.90 +.40 14.50 11500 ---- ---- ---- ---- 14.66 +.40 14.26 11550 ---- ---- ---- ---- 14.42 +.39 14.03 11600 ---- ---- ---- ---- 14.19 +.39 13.80 11650 ---- ---- ---- ---- 13.96 +.39 13.57 11700 ---- ---- ---- ---- 13.73 +.38 13.35 11750 ---- ---- ---- ---- 13.50 +.37 13.13 11800 ---- ---- ---- ---- 13.28 +.37 12.91 11850 ---- ---- ---- ---- 13.06 +.36 12.70 11900 ---- ---- ---- ---- 12.85 +.36 12.49 11950 ---- ---- ---- ---- 12.63 +.35 12.28 12000 ---- ---- ---- ---- 12.42 +.35 12.07 12050 ---- ---- ---- ---- 12.22 +.35 11.87 12100 ---- ---- ---- ---- 12.02 +.35 11.67 12150 ---- ---- ---- ---- 11.81 +.33 11.48 12200 ---- ---- ---- ---- 11.62 +.34 11.28 12250 ---- ---- ---- ---- 11.42 +.33 11.09 12300 ---- ---- ---- ---- 11.23 +.33 10.90 12350 ---- ---- ---- ---- 11.04 +.32 10.72 12400 ---- ---- ---- ---- 10.85 +.31 10.54 12450 ---- ---- ---- ---- 10.67 +.31 10.36 12500 ---- ---- ---- ---- 10.49 +.31 10.18 5800 ---- ---- ---- ---- 59.11 +.71 58.40 5850 ---- ---- ---- ---- 58.63 +.71 57.92 5900 ---- ---- ---- ---- 58.15 +.71 57.44 5950 ---- ---- ---- ---- 57.67 +.71 56.96 6000 ---- ---- ---- ---- 57.19 +.71 56.48 6050 ---- ---- ---- ---- 56.71 +.71 56.00 6100 ---- ---- ---- ---- 56.23 +.70 55.53 6150 ---- ---- ---- ---- 55.75 +.70 55.05 6200 ---- ---- ---- ---- 55.27 +.70 54.57 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 15.63 +.40 15.23 11500 ---- ---- ---- ---- 15.39 +.39 15.00 11550 ---- ---- ---- ---- 15.16 +.39 14.77 11600 ---- ---- ---- ---- 14.93 +.38 14.55 11650 ---- ---- ---- ---- 14.70 +.38 14.32 11700 ---- ---- ---- ---- 14.48 +.38 14.10 11750 ---- ---- ---- ---- 14.25 +.37 13.88 11800 ---- ---- ---- ---- 14.03 +.36 13.67 11850 ---- ---- ---- ---- 13.82 +.36 13.46 11900 ---- ---- ---- ---- 13.60 +.35 13.25 11950 ---- ---- ---- ---- 13.40 +.36 13.04 12000 ---- ---- ---- ---- 13.19 +.35 12.84 12050 ---- ---- ---- ---- 12.99 +.35 12.64 12100 ---- ---- ---- ---- 12.78 +.34 12.44 12150 ---- ---- ---- ---- 12.59 +.34 12.25 12200 ---- ---- ---- ---- 12.39 +.33 12.06 12250 ---- ---- ---- ---- 12.20 +.33 11.87 12300 ---- ---- ---- ---- 12.01 +.33 11.68 12350 ---- ---- ---- ---- 11.82 +.32 11.50 12400 ---- ---- ---- ---- 11.63 +.32 11.31 12450 ---- ---- ---- ---- 11.45 +.32 11.13 5750 ---- ---- ---- ---- 59.35 +.69 58.66 5800 ---- ---- ---- ---- 58.87 +.69 58.18 5850 ---- ---- ---- ---- 58.40 +.70 57.70 5900 ---- ---- ---- ---- 57.92 +.69 57.23 5950 ---- ---- ---- ---- 57.44 +.69 56.75 6000 ---- ---- ---- ---- 56.97 +.69 56.28 6050 ---- ---- ---- ---- 56.49 +.69 55.80 6100 ---- ---- ---- ---- 56.02 +.69 55.33 6150 ---- ---- ---- ---- 55.55 +.69 54.86 6200 ---- ---- ---- ---- 55.07 +.68 54.39 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11350 ---- ---- ---- ---- 16.22 +.40 15.82 11400 ---- ---- ---- ---- 15.98 +.39 15.59 11450 ---- ---- ---- ---- 15.76 +.39 15.37 11500 ---- ---- ---- ---- 15.53 +.38 15.15 11550 ---- ---- ---- ---- 15.31 +.38 14.93 11600 ---- ---- ---- ---- 15.08 +.37 14.71 11650 ---- ---- ---- ---- 14.87 +.38 14.49 11700 ---- ---- ---- ---- 14.65 +.37 14.28 11750 ---- ---- ---- ---- 14.44 +.37 14.07 11800 ---- ---- ---- ---- 14.23 +.36 13.87 11850 ---- ---- ---- ---- 14.02 +.35 13.67 11900 ---- ---- ---- ---- 13.82 +.35 13.47 11950 ---- ---- ---- ---- 13.62 +.35 13.27 12000 ---- ---- ---- ---- 13.42 +.35 13.07 12050 ---- ---- ---- ---- 13.22 +.34 12.88 12100 ---- ---- ---- ---- 13.03 +.34 12.69 12150 ---- ---- ---- ---- 12.84 +.34 12.50 12200 ---- ---- ---- ---- 12.65 +.33 12.32 12250 ---- ---- ---- ---- 12.46 +.33 12.13 12300 ---- ---- ---- ---- 12.28 +.33 11.95 12350 ---- ---- ---- ---- 12.09 +.31 11.78 12400 ---- ---- ---- ---- 11.91 +.31 11.60 5750 ---- ---- ---- ---- 58.14 +.69 57.45 5800 ---- ---- ---- ---- 57.66 +.68 56.98 5850 ---- ---- ---- ---- 57.19 +.68 56.51 5900 ---- ---- ---- ---- 56.72 +.68 56.04 5950 ---- ---- ---- ---- 56.25 +.68 55.57 6000 ---- ---- ---- ---- 55.78 +.68 55.10 6050 ---- ---- ---- ---- 55.32 +.69 54.63 6100 ---- ---- ---- ---- 54.85 +.68 54.17 6150 ---- ---- ---- ---- 54.38 +.68 53.70 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11250 ---- ---- ---- ---- 16.53 +.36 16.17 11300 ---- ---- ---- ---- 16.30 +.36 15.94 11350 ---- ---- ---- ---- 16.08 +.36 15.72 11400 ---- ---- ---- ---- 15.85 +.35 15.50 11450 ---- ---- ---- ---- 15.63 +.35 15.28 11500 ---- ---- ---- ---- 15.41 +.34 15.07 11550 ---- ---- ---- ---- 15.20 +.35 14.85 11600 ---- ---- ---- ---- 14.99 +.35 14.64 11650 ---- ---- ---- ---- 14.77 +.33 14.44 11700 ---- ---- ---- ---- 14.57 +.34 14.23 11750 ---- ---- ---- ---- 14.36 +.33 14.03 11800 ---- ---- ---- ---- 14.16 +.32 13.84 11850 ---- ---- ---- ---- 13.96 +.32 13.64 11900 ---- ---- ---- ---- 13.77 +.32 13.45 11950 ---- ---- ---- ---- 13.57 +.32 13.25 12000 ---- ---- ---- ---- 13.38 +.31 13.07 12050 ---- ---- ---- ---- 13.19 +.31 12.88 12100 ---- ---- ---- ---- 13.00 +.30 12.70 12150 ---- ---- ---- ---- 12.82 +.31 12.51 12200 ---- ---- ---- ---- 12.63 +.30 12.33 12250 ---- ---- ---- ---- 12.45 +.29 12.16 12300 ---- ---- ---- ---- 12.28 +.30 11.98 5700 ---- ---- ---- ---- 57.41 +.63 56.78 5750 ---- ---- ---- ---- 56.94 +.63 56.31 5800 ---- ---- ---- ---- 56.48 +.63 55.85 5850 ---- ---- ---- ---- 56.01 +.63 55.38 5900 ---- ---- ---- ---- 55.55 +.63 54.92 5950 ---- ---- ---- ---- 55.08 +.63 54.45 6000 ---- ---- ---- ---- 54.62 +.63 53.99 6050 ---- ---- ---- ---- 54.15 +.62 53.53 6100 ---- ---- ---- ---- 53.69 +.62 53.07 6150 ---- ---- ---- ---- 53.23 +.62 52.61 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11250 ---- ---- ---- ---- 16.87 +.40 16.47 11300 ---- ---- ---- ---- 16.64 +.39 16.25 11350 ---- ---- ---- ---- 16.42 +.39 16.03 11400 ---- ---- ---- ---- 16.19 +.38 15.81 11450 ---- ---- ---- ---- 15.98 +.38 15.60 11500 ---- ---- ---- ---- 15.76 +.38 15.38 11550 ---- ---- ---- ---- 15.54 +.37 15.17 11600 ---- ---- ---- ---- 15.33 +.36 14.97 11650 ---- ---- ---- ---- 15.13 +.36 14.77 11700 ---- ---- ---- ---- 14.92 +.35 14.57 11750 ---- ---- ---- ---- 14.72 +.35 14.37 11800 ---- ---- ---- ---- 14.52 +.35 14.17 11850 ---- ---- ---- ---- 14.33 +.35 13.98 11900 ---- ---- ---- ---- 14.14 +.35 13.79 11950 ---- ---- ---- ---- 13.94 +.34 13.60 12000 ---- ---- ---- ---- 13.75 +.33 13.42 12050 ---- ---- ---- ---- 13.57 +.34 13.23 12100 ---- ---- ---- ---- 13.38 +.33 13.05 12150 ---- ---- ---- ---- 13.20 +.33 12.87 12200 ---- ---- ---- ---- 13.02 +.33 12.69 12250 ---- ---- ---- ---- 12.84 +.32 12.52 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11200 ---- ---- ---- ---- 17.34 +.39 16.95 11250 ---- ---- ---- ---- 17.12 +.39 16.73 11300 ---- ---- ---- ---- 16.90 +.39 16.51 11350 ---- ---- ---- ---- 16.68 +.38 16.30 11400 ---- ---- ---- ---- 16.46 +.37 16.09 11450 ---- ---- ---- ---- 16.25 +.37 15.88 11500 ---- ---- ---- ---- 16.04 +.37 15.67 11550 ---- ---- ---- ---- 15.83 +.37 15.46 11600 ---- ---- ---- ---- 15.63 +.37 15.26 11650 ---- ---- ---- ---- 15.43 +.36 15.07 11700 ---- ---- ---- ---- 15.23 +.36 14.87 11750 ---- ---- ---- ---- 15.03 +.35 14.68 11800 ---- ---- ---- ---- 14.84 +.35 14.49 11850 ---- ---- ---- ---- 14.65 +.35 14.30 11900 ---- ---- ---- ---- 14.46 +.35 14.11 11950 ---- ---- ---- ---- 14.27 +.34 13.93 12000 ---- ---- ---- ---- 14.09 +.34 13.75 12050 ---- ---- ---- ---- 13.90 +.33 13.57 12100 ---- ---- ---- ---- 13.72 +.33 13.39 12150 ---- ---- ---- ---- 13.54 +.32 13.22 12200 ---- ---- ---- ---- 13.37 +.33 13.04 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 12000 ---- ---- ---- ---- .09 -.09 .18 12050 ---- ---- ---- ---- .13 -.11 .24 12100 ---- ---- ---- ---- .19 -.12 .31 12150 ---- ---- ---- ---- .25 -.15 .40 12200 ---- ---- ---- ---- .34 -.18 .52 12250 ---- ---- ---- ---- .44 -.21 .65 12300 ---- ---- ---- ---- .57 -.24 .81 12350 ---- ---- ---- ---- .72 -.27 .99 12400 ---- ---- ---- ---- .89 -.30 1.19 12450 ---- ---- ---- ---- 1.10 -.33 1.43 12500 ---- ---- ---- ---- 1.33 -.36 1.69 12550 ---- ---- ---- ---- 1.59 -.38 1.97 12600 ---- ---- ---- ---- 1.88 -.40 2.28 12650 ---- ---- ---- ---- 2.20 -.42 2.62 12700 ---- ---- ---- ---- 2.54 -.44 2.98 12750 ---- ---- ---- ---- 2.90 -.45 3.35 12800 ---- ---- ---- ---- 3.29 -.46 3.75 12850 ---- ---- ---- ---- 3.69 -.47 4.16 12900 ---- ---- ---- ---- 4.12 -.47 4.59 12950 ---- ---- ---- ---- 4.55 -.49 5.04 13000 ---- ---- ---- ---- 5.00 -.49 5.49 13050 ---- ---- ---- ---- 5.46 -.49 5.95 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 ---- ---- ---- ---- 2.32 -.26 2.58 11900 ---- ---- ---- ---- 2.48 -.27 2.75 11950 ---- ---- ---- ---- 2.66 -.27 2.93 12000 ---- ---- ---- ---- 2.84 -.29 3.13 12050 ---- ---- ---- ---- 3.03 -.29 3.32 12100 ---- ---- ---- ---- 3.22 -.31 3.53 12150 ---- ---- ---- ---- 3.43 -.32 3.75 12200 ---- ---- ---- ---- 3.64 -.33 3.97 12250 ---- ---- ---- ---- 3.86 -.34 4.20 12300 ---- ---- ---- ---- 4.09 -.35 4.44 12350 ---- ---- ---- ---- 4.32 -.37 4.69 12400 ---- ---- ---- ---- 4.57 -.37 4.94 12450 ---- ---- ---- ---- 4.82 -.38 5.20 12500 ---- ---- ---- ---- 5.08 -.39 5.47 12550 ---- ---- ---- ---- 5.35 -.40 5.75 12600 ---- ---- ---- ---- 5.63 -.41 6.04 12650 ---- ---- ---- ---- 5.91 -.42 6.33 12700 ---- ---- ---- ---- 6.20 -.44 6.64 12750 ---- ---- ---- ---- 6.51 -.43 6.94 12800 ---- ---- ---- ---- 6.81 -.45 7.26 12850 ---- ---- ---- ---- 7.13 -.45 7.58 12900 ---- ---- ---- ---- 7.45 -.46 7.91 12950 ---- ---- ---- ---- 7.78 -.47 8.25 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 ---- ---- ---- ---- 4.57 -.44 5.01 11850 ---- ---- ---- ---- 4.77 -.46 5.23 11900 ---- ---- ---- ---- 4.98 -.46 5.44 11950 ---- ---- ---- ---- 5.19 -.48 5.67 12000 ---- ---- ---- ---- 5.41 -.49 5.90 12050 ---- ---- ---- ---- 5.63 -.50 6.13 12100 ---- ---- ---- ---- 5.86 -.51 6.37 12150 ---- ---- ---- ---- 6.10 -.52 6.62 12200 ---- ---- ---- ---- 6.34 -.53 6.87 12250 ---- ---- ---- ---- 6.58 -.55 7.13 12300 ---- ---- ---- ---- 6.83 -.56 7.39 12350 ---- ---- ---- ---- 7.09 -.57 7.66 12400 ---- ---- ---- ---- 7.35 -.58 7.93 12450 ---- ---- ---- ---- 7.62 -.59 8.21 12500 ---- ---- ---- ---- 7.89 -.61 8.50 12550 ---- ---- ---- ---- 8.17 -.62 8.79 12600 ---- ---- ---- ---- 8.45 -.63 9.08 12650 ---- ---- ---- ---- 8.74 -.64 9.38 12700 ---- ---- ---- ---- 9.03 -.65 9.68 12750 ---- ---- ---- ---- 9.33 -.66 9.99 12800 ---- ---- ---- ---- 9.63 -.68 10.31 12850 ---- ---- ---- ---- 9.94 -.68 10.62 12900 ---- ---- ---- ---- 10.25 -.70 10.95 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 ---- ---- ---- ---- 6.30 -.34 6.64 11800 ---- ---- ---- ---- 6.52 -.35 6.87 11850 ---- ---- ---- ---- 6.74 -.36 7.10 11900 ---- ---- ---- ---- 6.97 -.37 7.34 11950 ---- ---- ---- ---- 7.20 -.38 7.58 12000 ---- ---- ---- ---- 7.44 -.38 7.82 12050 ---- ---- ---- ---- 7.68 -.39 8.07 12100 ---- ---- ---- ---- 7.93 -.40 8.33 12150 ---- ---- ---- ---- 8.18 -.40 8.58 12200 ---- ---- ---- ---- 8.43 -.42 8.85 12250 ---- ---- ---- ---- 8.69 -.42 9.11 12300 ---- ---- ---- ---- 8.96 -.42 9.38 12350 ---- ---- ---- ---- 9.22 -.44 9.66 12400 ---- ---- ---- ---- 9.50 -.44 9.94 12450 ---- ---- ---- ---- 9.77 -.45 10.22 12500 ---- ---- ---- ---- 10.05 -.46 10.51 12550 ---- ---- ---- ---- 10.34 -.46 10.80 12600 ---- ---- ---- ---- 10.63 -.47 11.10 12650 ---- ---- ---- ---- 10.92 -.48 11.40 12700 ---- ---- ---- ---- 11.22 -.48 11.70 12750 ---- ---- ---- ---- 11.52 -.49 12.01 12800 ---- ---- ---- ---- 11.83 -.49 12.32 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 ---- ---- ---- ---- 7.51 -.34 7.85 11700 ---- ---- ---- ---- 7.74 -.34 8.08 11750 ---- ---- ---- ---- 7.97 -.35 8.32 11800 ---- ---- ---- ---- 8.20 -.36 8.56 11850 ---- ---- ---- ---- 8.44 -.37 8.81 11900 ---- ---- ---- ---- 8.68 -.37 9.05 11950 ---- ---- ---- ---- 8.93 -.38 9.31 12000 ---- ---- ---- ---- 9.18 -.38 9.56 12050 ---- ---- ---- ---- 9.43 -.39 9.82 12100 ---- ---- ---- ---- 9.69 -.40 10.09 12150 ---- ---- ---- ---- 9.95 -.40 10.35 12200 ---- ---- ---- ---- 10.22 -.40 10.62 12250 ---- ---- ---- ---- 10.49 -.41 10.90 12300 ---- ---- ---- ---- 10.76 -.42 11.18 12350 ---- ---- ---- ---- 11.04 -.42 11.46 12400 ---- ---- ---- ---- 11.32 -.43 11.75 12450 ---- ---- ---- ---- 11.60 -.44 12.04 12500 ---- ---- ---- ---- 11.89 -.44 12.33 12550 ---- ---- ---- ---- 12.18 -.45 12.63 12600 ---- ---- ---- ---- 12.47 -.46 12.93 12650 ---- ---- ---- ---- 12.77 -.46 13.23 12700 ---- ---- ---- ---- 13.07 -.47 13.54 12750 ---- ---- ---- ---- 13.38 -.47 13.85 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 ---- ---- ---- ---- 7.81 -.30 8.11 11500 ---- ---- ---- ---- 8.03 -.30 8.33 11550 ---- ---- ---- ---- 8.25 -.31 8.56 11600 ---- ---- ---- ---- 8.48 -.32 8.80 11650 ---- ---- ---- ---- 8.71 -.32 9.03 11700 ---- ---- ---- ---- 8.95 -.32 9.27 11750 ---- ---- ---- ---- 9.19 -.33 9.52 11800 ---- ---- ---- ---- 9.43 -.34 9.77 11850 ---- ---- ---- ---- 9.68 -.34 10.02 11900 ---- ---- ---- ---- 9.92 -.35 10.27 11950 ---- ---- ---- ---- 10.18 -.35 10.53 12000 ---- ---- ---- ---- 10.43 -.36 10.79 12050 ---- ---- ---- ---- 10.69 -.36 11.05 12100 ---- ---- ---- ---- 10.96 -.36 11.32 12150 ---- ---- ---- ---- 11.22 -.38 11.60 12200 ---- ---- ---- ---- 11.49 -.38 11.87 12250 ---- ---- ---- ---- 11.77 -.38 12.15 12300 ---- ---- ---- ---- 12.05 -.39 12.44 12350 ---- ---- ---- ---- 12.33 -.39 12.72 12400 ---- ---- ---- ---- 12.61 -.40 13.01 12450 ---- ---- ---- ---- 12.90 -.40 13.30 12500 ---- ---- ---- ---- 13.19 -.41 13.60 12550 ---- ---- ---- ---- 13.48 -.42 13.90 12600 ---- ---- ---- ---- 13.78 -.42 14.20 12650 ---- ---- ---- ---- 14.08 -.42 14.50 12700 ---- ---- ---- ---- 14.38 -.43 14.81 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 -.01 .02 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11550 ---- ---- ---- ---- 9.87 -.31 10.18 11600 ---- ---- ---- ---- 10.11 -.31 10.42 11650 ---- ---- ---- ---- 10.36 -.31 10.67 11700 ---- ---- ---- ---- 10.60 -.32 10.92 11750 ---- ---- ---- ---- 10.85 -.33 11.18 11800 ---- ---- ---- ---- 11.11 -.33 11.44 11850 ---- ---- ---- ---- 11.37 -.33 11.70 11900 ---- ---- ---- ---- 11.63 -.33 11.96 11950 ---- ---- ---- ---- 11.89 -.34 12.23 12000 ---- ---- ---- ---- 12.16 -.34 12.50 12050 ---- ---- ---- ---- 12.43 -.35 12.78 12100 ---- ---- ---- ---- 12.70 -.36 13.06 12150 ---- ---- ---- ---- 12.98 -.36 13.34 12200 ---- ---- ---- ---- 13.26 -.36 13.62 12250 ---- ---- ---- ---- 13.54 -.37 13.91 12300 ---- ---- ---- ---- 13.83 -.37 14.20 12350 ---- ---- ---- ---- 14.12 -.38 14.50 12400 ---- ---- ---- ---- 14.41 -.38 14.79 12450 ---- ---- ---- ---- 14.70 -.39 15.09 12500 ---- ---- ---- ---- 15.00 -.39 15.39 12550 ---- ---- ---- ---- 15.30 -.40 15.70 12600 ---- ---- ---- ---- 15.60 -.40 16.00 5800 ---- ---- ---- ---- .02 UNCH .02 5850 ---- ---- ---- ---- .02 UNCH .02 5900 ---- ---- ---- ---- .02 UNCH .02 5950 ---- ---- ---- ---- .02 -.01 .03 6000 ---- ---- ---- ---- .03 UNCH .03 6050 ---- ---- ---- ---- .03 UNCH .03 6100 ---- ---- ---- ---- .03 -.01 .04 6150 ---- ---- ---- ---- .04 UNCH .04 6200 ---- ---- ---- ---- .04 -.01 .05 6250 ---- ---- ---- ---- .05 UNCH .05 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11450 ---- ---- ---- ---- 10.58 -.31 10.89 11500 ---- ---- ---- ---- 10.83 -.31 11.14 11550 ---- ---- ---- ---- 11.08 -.31 11.39 11600 ---- ---- ---- ---- 11.33 -.32 11.65 11650 ---- ---- ---- ---- 11.58 -.33 11.91 11700 ---- ---- ---- ---- 11.84 -.33 12.17 11750 ---- ---- ---- ---- 12.10 -.33 12.43 11800 ---- ---- ---- ---- 12.36 -.34 12.70 11850 ---- ---- ---- ---- 12.63 -.34 12.97 11900 ---- ---- ---- ---- 12.89 -.35 13.24 11950 ---- ---- ---- ---- 13.17 -.35 13.52 12000 ---- ---- ---- ---- 13.44 -.36 13.80 12050 ---- ---- ---- ---- 13.72 -.36 14.08 12100 ---- ---- ---- ---- 14.00 -.37 14.37 12150 ---- ---- ---- ---- 14.29 -.37 14.66 12200 ---- ---- ---- ---- 14.57 -.38 14.95 12250 ---- ---- ---- ---- 14.86 -.38 15.24 12300 ---- ---- ---- ---- 15.15 -.39 15.54 12350 ---- ---- ---- ---- 15.45 -.39 15.84 12400 ---- ---- ---- ---- 15.75 -.39 16.14 12450 ---- ---- ---- ---- 16.05 -.39 16.44 12500 ---- ---- ---- ---- 16.35 -.40 16.75 5800 ---- ---- ---- ---- .04 UNCH .04 5850 ---- ---- ---- ---- .04 UNCH .04 5900 ---- ---- ---- ---- .05 UNCH .05 5950 ---- ---- ---- ---- .05 UNCH .05 6000 ---- ---- ---- ---- .06 UNCH .06 6050 ---- ---- ---- ---- .06 -.01 .07 6100 ---- ---- ---- ---- .07 UNCH .07 6150 ---- ---- ---- ---- .07 -.01 .08 6200 ---- ---- ---- ---- .08 -.01 .09 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11450 ---- ---- ---- ---- 11.33 -.30 11.63 11500 ---- ---- ---- ---- 11.58 -.30 11.88 11550 ---- ---- ---- ---- 11.83 -.31 12.14 11600 ---- ---- ---- ---- 12.08 -.31 12.39 11650 ---- ---- ---- ---- 12.34 -.31 12.65 11700 ---- ---- ---- ---- 12.59 -.32 12.91 11750 ---- ---- ---- ---- 12.85 -.33 13.18 11800 ---- ---- ---- ---- 13.12 -.33 13.45 11850 ---- ---- ---- ---- 13.38 -.34 13.72 11900 ---- ---- ---- ---- 13.65 -.34 13.99 11950 ---- ---- ---- ---- 13.93 -.34 14.27 12000 ---- ---- ---- ---- 14.20 -.35 14.55 12050 ---- ---- ---- ---- 14.48 -.35 14.83 12100 ---- ---- ---- ---- 14.76 -.36 15.12 12150 ---- ---- ---- ---- 15.05 -.35 15.40 12200 ---- ---- ---- ---- 15.33 -.36 15.69 12250 ---- ---- ---- ---- 15.62 -.37 15.99 12300 ---- ---- ---- ---- 15.91 -.37 16.28 12350 ---- ---- ---- ---- 16.21 -.37 16.58 12400 ---- ---- ---- ---- 16.50 -.38 16.88 12450 ---- ---- ---- ---- 16.80 -.38 17.18 5750 ---- ---- ---- ---- .06 UNCH .06 5800 ---- ---- ---- ---- .06 -.01 .07 5850 ---- ---- ---- ---- .07 UNCH .07 5900 ---- ---- ---- ---- .08 UNCH .08 5950 ---- ---- ---- ---- .08 -.01 .09 6000 ---- ---- ---- ---- .09 -.01 .10 6050 ---- ---- ---- ---- .10 -.01 .11 6100 ---- ---- ---- ---- .11 -.01 .12 6150 ---- ---- ---- ---- .12 UNCH .12 6200 ---- ---- ---- ---- .13 -.01 .14 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11350 ---- ---- ---- ---- 11.99 -.30 12.29 11400 ---- ---- ---- ---- 12.24 -.30 12.54 11450 ---- ---- ---- ---- 12.49 -.30 12.79 11500 ---- ---- ---- ---- 12.74 -.31 13.05 11550 ---- ---- ---- ---- 13.00 -.31 13.31 11600 ---- ---- ---- ---- 13.26 -.32 13.58 11650 ---- ---- ---- ---- 13.52 -.32 13.84 11700 ---- ---- ---- ---- 13.79 -.32 14.11 11750 ---- ---- ---- ---- 14.05 -.33 14.38 11800 ---- ---- ---- ---- 14.32 -.34 14.66 11850 ---- ---- ---- ---- 14.60 -.33 14.93 11900 ---- ---- ---- ---- 14.87 -.35 15.22 11950 ---- ---- ---- ---- 15.15 -.35 15.50 12000 ---- ---- ---- ---- 15.43 -.35 15.78 12050 ---- ---- ---- ---- 15.72 -.35 16.07 12100 ---- ---- ---- ---- 16.01 -.35 16.36 12150 ---- ---- ---- ---- 16.29 -.36 16.65 12200 ---- ---- ---- ---- 16.59 -.36 16.95 12250 ---- ---- ---- ---- 16.88 -.37 17.25 12300 ---- ---- ---- ---- 17.18 -.37 17.55 12350 ---- ---- ---- ---- 17.47 -.38 17.85 12400 ---- ---- ---- ---- 17.78 -.37 18.15 5750 ---- ---- ---- ---- .10 -.01 .11 5800 ---- ---- ---- ---- .11 -.01 .12 5850 ---- ---- ---- ---- .12 -.01 .13 5900 ---- ---- ---- ---- .13 -.01 .14 5950 ---- ---- ---- ---- .14 -.01 .15 6000 ---- ---- ---- ---- .15 -.01 .16 6050 ---- ---- ---- ---- .16 -.01 .17 6100 ---- ---- ---- ---- .18 -.01 .19 6150 ---- ---- ---- ---- .19 -.01 .20 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11250 ---- ---- ---- ---- 12.37 -.27 12.64 11300 ---- ---- ---- ---- 12.62 -.28 12.90 11350 ---- ---- ---- ---- 12.87 -.28 13.15 11400 ---- ---- ---- ---- 13.13 -.28 13.41 11450 ---- ---- ---- ---- 13.38 -.29 13.67 11500 ---- ---- ---- ---- 13.64 -.30 13.94 11550 ---- ---- ---- ---- 13.91 -.29 14.20 11600 ---- ---- ---- ---- 14.17 -.30 14.47 11650 ---- ---- ---- ---- 14.44 -.30 14.74 11700 ---- ---- ---- ---- 14.71 -.31 15.02 11750 ---- ---- ---- ---- 14.98 -.32 15.30 11800 ---- ---- ---- ---- 15.26 -.32 15.58 11850 ---- ---- ---- ---- 15.54 -.32 15.86 11900 ---- ---- ---- ---- 15.82 -.32 16.14 11950 ---- ---- ---- ---- 16.11 -.32 16.43 12000 ---- ---- ---- ---- 16.39 -.33 16.72 12050 ---- ---- ---- ---- 16.68 -.33 17.01 12100 ---- ---- ---- ---- 16.97 -.34 17.31 12150 ---- ---- ---- ---- 17.27 -.34 17.61 12200 ---- ---- ---- ---- 17.56 -.34 17.90 12250 ---- ---- ---- ---- 17.86 -.35 18.21 12300 ---- ---- ---- ---- 18.16 -.35 18.51 5700 ---- ---- ---- ---- .13 -.01 .14 5750 ---- ---- ---- ---- .14 -.01 .15 5800 ---- ---- ---- ---- .15 -.01 .16 5850 ---- ---- ---- ---- .17 -.01 .18 5900 ---- ---- ---- ---- .18 -.01 .19 5950 ---- ---- ---- ---- .19 -.01 .20 6000 ---- ---- ---- ---- .21 -.01 .22 6050 ---- ---- ---- ---- .22 -.02 .24 6100 ---- ---- ---- ---- .24 -.01 .25 6150 ---- ---- ---- ---- .26 -.01 .27 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11250 ---- ---- ---- ---- 12.97 -.29 13.26 11300 ---- ---- ---- ---- 13.22 -.30 13.52 11350 ---- ---- ---- ---- 13.47 -.30 13.77 11400 ---- ---- ---- ---- 13.73 -.30 14.03 11450 ---- ---- ---- ---- 13.98 -.31 14.29 11500 ---- ---- ---- ---- 14.24 -.32 14.56 11550 ---- ---- ---- ---- 14.51 -.31 14.82 11600 ---- ---- ---- ---- 14.77 -.32 15.09 11650 ---- ---- ---- ---- 15.04 -.33 15.37 11700 ---- ---- ---- ---- 15.31 -.33 15.64 11750 ---- ---- ---- ---- 15.59 -.33 15.92 11800 ---- ---- ---- ---- 15.87 -.33 16.20 11850 ---- ---- ---- ---- 16.15 -.34 16.49 11900 ---- ---- ---- ---- 16.43 -.34 16.77 11950 ---- ---- ---- ---- 16.72 -.34 17.06 12000 ---- ---- ---- ---- 17.00 -.35 17.35 12050 ---- ---- ---- ---- 17.29 -.35 17.64 12100 ---- ---- ---- ---- 17.58 -.36 17.94 12150 ---- ---- ---- ---- 17.88 -.36 18.24 12200 ---- ---- ---- ---- 18.17 -.37 18.54 12250 ---- ---- ---- ---- 18.47 -.37 18.84 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11200 ---- ---- ---- ---- 13.55 -.30 13.85 11250 ---- ---- ---- ---- 13.80 -.30 14.10 11300 ---- ---- ---- ---- 14.06 -.30 14.36 11350 ---- ---- ---- ---- 14.32 -.30 14.62 11400 ---- ---- ---- ---- 14.57 -.31 14.88 11450 ---- ---- ---- ---- 14.84 -.30 15.14 11500 ---- ---- ---- ---- 15.10 -.31 15.41 11550 ---- ---- ---- ---- 15.37 -.31 15.68 11600 ---- ---- ---- ---- 15.64 -.32 15.96 11650 ---- ---- ---- ---- 15.91 -.32 16.23 11700 ---- ---- ---- ---- 16.19 -.32 16.51 11750 ---- ---- ---- ---- 16.47 -.33 16.80 11800 ---- ---- ---- ---- 16.75 -.33 17.08 11850 ---- ---- ---- ---- 17.03 -.34 17.37 11900 ---- ---- ---- ---- 17.32 -.34 17.66 11950 ---- ---- ---- ---- 17.60 -.35 17.95 12000 ---- ---- ---- ---- 17.89 -.35 18.24 12050 ---- ---- ---- ---- 18.18 -.35 18.53 12100 ---- ---- ---- ---- 18.48 -.35 18.83 12150 ---- ---- ---- ---- 18.77 -.36 19.13 12200 ---- ---- ---- ---- 19.07 -.36 19.43 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG FEB 23 10 EVT OPT ON GC SYN FT CALL 1750 ---- ---- ---- 19.00B 20.00 ---- ---- 1775 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1825 ---- ---- ---- 19.25B 20.00 ---- ---- 1840 ---- ---- ---- 19.50B 20.00 ---- ---- 1850 ---- ---- ---- 17.25A 20.00 ---- ---- 1860 ---- ---- ---- 12.75A 20.00 ---- ---- 1865 16.25 19.25B 16.25 19.25B 20.00 ---- 60 ---- 1870 16.75 19.25B 16.75 19.25B 20.00 ---- 120 ---- 1875 5.00 5.00 1.50A 1.50A .00 ---- 1 ---- 1880 ---- ---- ---- .75A .00 ---- ---- 1885 ---- ---- ---- .75A .00 ---- ---- 1890 ---- ---- ---- .75A .00 ---- ---- 1895 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 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 181 ECG FEB 23 10 EVT OPT ON GC SYN FT PUT 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1840 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1860 ---- ---- ---- .75A .00 ---- ---- 1865 ---- ---- ---- .75A .00 ---- ---- 1870 3.25 3.25 .75A .75A .00 ---- 120 ---- 1875 11.75 11.75 11.75 10.00A 20.00 ---- 60 ---- 1880 20.00 20.00 18.25 19.25B 20.00 ---- 90 ---- 1885 ---- ---- ---- 11.50A 20.00 ---- ---- 1890 ---- ---- ---- 14.50A 20.00 ---- ---- 1895 ---- ---- ---- 17.00A 20.00 ---- ---- 1900 ---- ---- ---- 19.50B 20.00 ---- ---- 1910 ---- ---- ---- 19.50B 20.00 ---- ---- 1920 ---- ---- ---- 19.25B 20.00 ---- ---- 1925 ---- ---- ---- 19.25B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- 1975 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 270 ECH FEB 23 10 EVT OPT ON HG SYN FT CALL 360 ---- ---- ---- 19.00B 20.00 ---- ---- 370 ---- ---- ---- 19.00B 20.00 ---- ---- 380 ---- ---- ---- 19.00B 20.00 ---- ---- 390 ---- ---- ---- 19.25B 20.00 ---- ---- 400 18.00 19.25B 13.25A 19.25B 20.00 ---- 470 ---- 405 5.00 6.00 .75A 3.50B .00 ---- 121 ---- 406 2.75 2.75 .75A 3.75B .00 ---- 60 ---- 407 1.25 1.25 1.25 .75A .00 ---- 60 ---- 408 ---- ---- ---- .50A .00 ---- ---- 409 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 411 ---- ---- ---- .50A .00 ---- ---- 412 ---- ---- ---- .50A .00 ---- ---- 413 ---- ---- ---- .50A .00 ---- ---- 414 ---- ---- ---- .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 711 ECH FEB 23 10 EVT OPT ON HG SYN FT PUT 360 ---- ---- ---- .50A .00 ---- ---- 370 .75 .75 .50A .50A .00 ---- 1 ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 400 2.00 6.75B .75A .75A .00 ---- 340 ---- 405 15.25 19.25B 15.25 19.25B 20.00 ---- 110 ---- 406 ---- ---- ---- 6.50A 20.00 ---- ---- 407 19.00 19.00 18.75 19.25B 20.00 ---- 60 ---- 408 ---- ---- ---- 10.25A 20.00 ---- ---- 409 ---- ---- ---- 12.25A 20.00 ---- ---- 410 ---- ---- ---- 14.25A 20.00 ---- ---- 411 ---- ---- ---- 19.50B 20.00 ---- ---- 412 ---- ---- ---- 17.25A 20.00 ---- ---- 413 ---- ---- ---- 18.25A 20.00 ---- ---- 414 ---- ---- ---- 19.00A 20.00 ---- ---- 415 ---- ---- ---- 19.50A 20.00 ---- ---- 420 ---- ---- ---- 19.50B 20.00 ---- ---- 430 ---- ---- ---- 19.00B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- 450 ---- ---- ---- 19.00B 20.00 ---- ---- 460 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 511 ECI FEB 23 10 EVT OPT ON SI SYN FT CALL 2050 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.25B 20.00 ---- ---- 2150 ---- ---- ---- 17.50A 20.00 ---- ---- 2175 ---- ---- ---- 12.50A 20.00 ---- ---- 2180 ---- ---- ---- 11.25A 20.00 ---- ---- 2190 17.25 19.25B 17.25 12.75A 20.00 ---- 60 ---- 2195 ---- ---- ---- 7.75A 20.00 ---- ---- 2200 12.50 19.00B 12.50 10.50A 20.00 ---- 50 ---- 2205 6.75 17.25B 2.75A 3.50A 20.00 ---- 160 ---- 2210 5.50 5.50 1.25A 1.25A .00 ---- 121 ---- 2215 ---- ---- ---- .75A .00 ---- ---- 2220 ---- ---- ---- .50A .00 ---- ---- 2225 ---- ---- ---- .50A .00 ---- ---- 2230 3.00 4.75 .50A 6.50B .00 ---- 120 ---- 2235 ---- ---- ---- .50A .00 ---- ---- 2240 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2275 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 511 ECI FEB 23 10 EVT OPT ON SI SYN FT PUT 2050 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2175 ---- ---- ---- .50A .00 ---- ---- 2180 ---- ---- ---- .50A .00 ---- ---- 2190 3.00 3.00 .75A 6.75B .00 ---- 60 ---- 2195 ---- ---- ---- 1.00A .00 ---- ---- 2200 8.00 15.00B 1.00A 15.00B .00 ---- 60 ---- 2205 9.25 9.25 2.75A 2.75A .00 ---- 50 ---- 2210 5.00 18.75B 4.50A 16.50A 20.00 ---- 61 ---- 2215 ---- ---- ---- 6.00A 20.00 ---- ---- 2220 ---- ---- ---- 8.00A 20.00 ---- ---- 2225 ---- ---- ---- 9.25A 20.00 ---- ---- 2230 14.75 19.50B 14.75 13.50A 20.00 ---- 50 ---- 2235 ---- ---- ---- 11.75A 20.00 ---- ---- 2240 ---- ---- ---- 13.00A 20.00 ---- ---- 2250 ---- ---- ---- 15.25A 20.00 ---- ---- 2275 ---- ---- ---- 19.50B 20.00 ---- ---- 2300 ---- ---- ---- 19.50B 20.00 ---- ---- 2350 ---- ---- ---- 19.00B 20.00 ---- ---- 2400 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 281 *** END OF REPORT ***