FINAL PRE-CLEARING PRICES AS OF 02/14/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 4GC Gold Enhanced Delivery Futures FEB23 ---- ---- ---- ---- 1808.2 +2.1 1806.1 MAR23 ---- ---- ---- ---- 1808.6 +2.1 1806.5 APR23 ---- ---- ---- ---- 1805.7 +2.1 1803.6 JUN23 ---- ---- ---- ---- 1798.3 +2.1 1796.2 AUG23 ---- ---- ---- ---- 1794.2 +2.1 1792.1 OCT23 ---- ---- ---- ---- 1790.1 +2.1 1788.0 DEC23 ---- ---- ---- ---- 1786.0 +2.1 1783.9 FEB24 ---- ---- ---- ---- 1783.9 +2.1 1781.8 APR24 ---- ---- ---- ---- 1778.9 +2.1 1776.8 JUN24 ---- ---- ---- ---- 1773.9 +2.1 1771.8 AUG24 ---- ---- ---- ---- 1769.8 +2.1 1767.7 OCT24 ---- ---- ---- ---- 1765.7 +2.1 1763.6 DEC24 ---- ---- ---- ---- 1761.9 +2.1 1759.8 JUN25 ---- ---- ---- ---- 1749.9 +2.1 1747.8 DEC25 ---- ---- ---- ---- 1737.9 +2.1 1735.8 JUN26 ---- ---- ---- ---- 1725.9 +2.1 1723.8 DEC26 ---- ---- ---- ---- 1717.9 +2.1 1715.8 JUN27 ---- ---- ---- ---- 1707.9 +2.1 1705.8 DEC27 ---- ---- ---- ---- 1697.9 +2.1 1695.8 JUN28 ---- ---- ---- ---- 1687.9 +2.1 1685.8 DEC28 ---- ---- ---- ---- 1677.9 +2.1 1675.8 AEP Aluminium European Premium Metal Bulletin (25mt-du FEB23 ---- ---- ---- ---- 216.36 -.60 216.96 554 MAR23 ---- ---- ---- ---- 207.00 UNCH 207.00 250 946 APR23 ---- ---- ---- ---- 222.00 UNCH 222.00 883 MAY23 ---- ---- ---- ---- 221.00 UNCH 221.00 873 JUN23 ---- ---- ---- ---- 221.00 UNCH 221.00 875 JLY23 ---- ---- ---- ---- 220.00 UNCH 220.00 547 AUG23 ---- ---- ---- ---- 220.00 UNCH 220.00 542 SEP23 ---- ---- ---- ---- 220.00 UNCH 220.00 539 OCT23 ---- ---- ---- ---- 220.00 UNCH 220.00 562 NOV23 ---- ---- ---- ---- 250.00 UNCH 250.00 519 DEC23 ---- ---- ---- ---- 250.00 UNCH 250.00 561 TOTAL EST.VOL VOLUME OPEN INT TOTAL 250 7401 ALA Alumina FOB Australia (Platts) Futures FEB23 ---- ---- ---- ---- 364.20 +.41 363.79 100 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 ---- ---- ---- ---- 2381.00 -8.00 5 2389.00 MAR23 2409.75 2409.75 2397.25 2406.75B 2390.00 -12.50 98 2402.50 118 331 APR23 2436.50 2440.00B 2399.50A 2404.00B 2403.00 -13.25 845 2416.25 2753 1166 MAY23 2437.00 2439.75 2414.00 2410.25A 2413.50 -13.75 441 2427.25 1879 708 JUN23 2450.00 2459.50B 2424.25 2422.00A 2425.00 -13.75 51 2438.75 213 401 JLY23 2454.50 2464.00B 2430.75 2427.50A 2431.00 -9.50 45 2440.50 106 37 AUG23 ---- ---- ---- ---- 2442.00 -10.75 2452.75 SEP23 ---- ---- ---- ---- 2454.25 -12.00 2466.25 OCT23 ---- ---- ---- ---- 2465.25 -13.00 2478.25 NOV23 ---- ---- ---- ---- 2478.25 -14.25 2492.50 DEC23 ---- ---- ---- 2484.50A 2482.00 -15.50 2497.50 10 JAN24 ---- ---- ---- ---- 2491.25 -15.75 2507.00 FEB24 ---- ---- ---- ---- 2502.25 -16.00 2518.25 MAR24 ---- ---- ---- ---- 2512.00 -16.25 2528.25 APR24 ---- ---- ---- ---- 2519.75 -16.25 2536.00 MAY24 ---- ---- ---- ---- 2526.25 -16.50 2542.75 JUN24 ---- ---- ---- ---- 2532.25 -16.75 2549.00 JLY24 ---- ---- ---- ---- 2541.25 -17.00 2558.25 AUG24 ---- ---- ---- ---- 2550.75 -17.25 2568.00 SEP24 ---- ---- ---- ---- 2559.75 -17.50 2577.25 OCT24 ---- ---- ---- ---- 2567.50 -17.50 2585.00 NOV24 ---- ---- ---- ---- 2578.00 -17.75 2595.75 DEC24 ---- ---- ---- ---- 2561.00 -18.00 2579.00 9 JAN25 ---- ---- ---- ---- 2568.00 -18.00 2586.00 FEB25 ---- ---- ---- ---- 2575.00 -18.00 2593.00 MAR25 ---- ---- ---- ---- 2582.00 -18.00 2600.00 APR25 ---- ---- ---- ---- 2591.00 -18.00 2609.00 MAY25 ---- ---- ---- ---- 2600.00 -18.00 2618.00 JUN25 ---- ---- ---- ---- 2608.00 -18.00 2626.00 JLY25 ---- ---- ---- ---- 2617.00 -18.00 2635.00 AUG25 ---- ---- ---- ---- 2625.00 -18.00 2643.00 SEP25 ---- ---- ---- ---- 2633.00 -18.00 2651.00 OCT25 ---- ---- ---- ---- 2641.00 -18.00 2659.00 NOV25 ---- ---- ---- ---- 2648.00 -18.00 2666.00 DEC25 ---- ---- ---- ---- 2656.00 -18.00 2674.00 JAN26 ---- ---- ---- ---- 2664.00 -18.00 2682.00 FEB26 ---- ---- ---- ---- 2672.00 -18.00 2690.00 MAR26 ---- ---- ---- ---- 2680.00 -18.00 2698.00 APR26 ---- ---- ---- ---- 2689.00 -18.00 2707.00 MAY26 ---- ---- ---- ---- 2697.00 -18.00 2715.00 JUN26 ---- ---- ---- ---- 2705.00 -18.00 2723.00 JLY26 ---- ---- ---- ---- 2713.00 -18.00 2731.00 AUG26 ---- ---- ---- ---- 2720.00 -18.00 2738.00 SEP26 ---- ---- ---- ---- 2728.00 -18.00 2746.00 OCT26 ---- ---- ---- ---- 2735.00 -18.00 2753.00 NOV26 ---- ---- ---- ---- 2743.00 -18.00 2761.00 DEC26 ---- ---- ---- ---- 2751.00 -18.00 2769.00 JAN27 ---- ---- ---- ---- 2761.00 -18.00 2779.00 FEB27 ---- ---- ---- ---- 2771.00 -18.00 2789.00 MAR27 ---- ---- ---- ---- 2781.00 -18.00 2799.00 APR27 ---- ---- ---- ---- 2792.00 -18.00 2810.00 MAY27 ---- ---- ---- ---- 2802.00 -18.00 2820.00 JUN27 ---- ---- ---- ---- 2812.00 -18.00 2830.00 JLY27 ---- ---- ---- ---- 2820.00 -18.00 2838.00 AUG27 ---- ---- ---- ---- 2834.00 -18.00 2852.00 SEP27 ---- ---- ---- ---- 2837.00 -18.00 2855.00 OCT27 ---- ---- ---- ---- 2844.00 -18.00 2862.00 NOV27 ---- ---- ---- ---- 2852.00 -18.00 2870.00 DEC27 ---- ---- ---- ---- 2860.00 -18.00 2878.00 JAN28 ---- ---- ---- ---- 2870.00 -18.00 2888.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1485 5069 2662 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) FEB23 ---- ---- ---- ---- .29336 -.00003 .29339 3511 MAR23 ---- ---- ---- ---- .28500 UNCH .28500 2978 APR23 ---- ---- ---- ---- .27589 UNCH .27589 2568 MAY23 ---- ---- ---- ---- .27526 UNCH .27526 2211 JUN23 ---- ---- ---- ---- .27500 UNCH .27500 2373 JLY23 ---- ---- ---- ---- .27250 UNCH .27250 1938 AUG23 ---- ---- ---- ---- .27250 UNCH .27250 2248 SEP23 ---- ---- ---- ---- .27250 UNCH .27250 1922 OCT23 ---- ---- ---- ---- .27000 UNCH .27000 1441 NOV23 ---- ---- ---- ---- .27000 UNCH .27000 1618 DEC23 ---- ---- ---- ---- .27000 UNCH .27000 1536 JAN24 ---- ---- ---- ---- .26250 UNCH .26250 497 FEB24 ---- ---- ---- ---- .27000 UNCH .27000 331 MAR24 ---- ---- ---- ---- .26250 UNCH .26250 252 APR24 ---- ---- ---- ---- .26250 UNCH .26250 207 MAY24 ---- ---- ---- ---- .26250 UNCH .26250 207 JUN24 ---- ---- ---- ---- .26250 UNCH .26250 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 26987 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAR23 ---- ---- ---- ---- 490.00 UNCH 490.00 845 APR23 ---- ---- ---- ---- 490.00 UNCH 490.00 648 MAY23 490.00 490.00 490.00 490.00 490.00 UNCH 15 490.00 21 634 JUN23 490.00 490.00 490.00 490.00 490.00 UNCH 10 490.00 633 JLY23 ---- ---- ---- ---- 485.00 UNCH 485.00 570 AUG23 ---- ---- ---- ---- 485.00 UNCH 485.00 565 SEP23 ---- ---- ---- ---- 485.00 UNCH 485.00 565 OCT23 ---- ---- ---- ---- 485.00 UNCH 485.00 473 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 25 21 6117 COB Cobalt Metal (Fastmarkets) Futures FEB23 ---- ---- ---- ---- 16.50 UNCH 16.50 509 MAR23 ---- ---- ---- ---- 17.10 +.10 17.00 30 720 APR23 ---- ---- ---- ---- 17.25 UNCH 17.25 714 MAY23 ---- ---- ---- ---- 18.10 +.60 17.50 29 642 JUN23 ---- ---- 18.00A 18.00A 18.10 -.15 18.25 739 JLY23 ---- ---- 18.15A 18.15A 18.10 -.15 18.25 799 AUG23 ---- ---- ---- ---- 18.10 -.15 18.25 791 SEP23 ---- ---- ---- ---- 18.10 -.22 18.32 59 837 OCT23 ---- ---- ---- ---- 18.50 -.25 18.75 798 NOV23 ---- ---- ---- ---- 18.50 -.25 18.75 781 DEC23 ---- ---- ---- ---- 18.50 -.25 18.75 772 JAN24 ---- ---- ---- ---- 18.70 -.30 19.00 807 FEB24 ---- ---- ---- ---- 18.70 -.30 19.00 843 MAR24 ---- ---- ---- ---- 18.85 -.15 19.00 791 APR24 ---- ---- ---- ---- 18.88 -.12 19.00 754 MAY24 ---- ---- ---- ---- 18.88 -.12 19.00 751 JUN24 ---- ---- ---- ---- 18.88 -.12 19.00 668 JLY24 ---- ---- ---- ---- 19.00 -.40 19.40 15 445 AUG24 ---- ---- ---- ---- 19.15 -.25 19.40 15 460 SEP24 ---- ---- ---- ---- 19.15 -.25 19.40 15 450 OCT24 ---- ---- ---- ---- 19.60 +.15 19.45 473 NOV24 ---- ---- ---- ---- 19.60 +.15 19.45 473 DEC24 ---- ---- ---- ---- 19.60 +.15 19.45 425 JAN25 ---- ---- ---- ---- 19.60 +.15 19.45 360 FEB25 ---- ---- ---- ---- 19.60 +.15 19.45 360 MAR25 ---- ---- ---- ---- 19.60 +.15 19.45 287 APR25 ---- ---- ---- ---- 19.80 +.30 19.50 142 MAY25 ---- ---- ---- ---- 19.80 +.30 19.50 142 JUN25 ---- ---- ---- ---- 19.80 +.30 19.50 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 UNCH 20.25 25 NOV25 ---- ---- ---- ---- 20.25 UNCH 20.25 25 DEC25 ---- ---- ---- ---- 20.25 UNCH 20.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 163 17163 EDP Aluminium European Premium Duty-Paid (Metal Bullet FEB23 ---- ---- ---- ---- 301.78 -1.15 302.93 1931 MAR23 ---- ---- ---- ---- 319.89 +4.33 315.56 45 2191 APR23 ---- ---- ---- ---- 322.00 -1.00 323.00 45 1999 MAY23 ---- ---- ---- ---- 323.00 UNCH 323.00 20 1931 JUN23 ---- ---- ---- ---- 323.00 UNCH 323.00 20 1846 JLY23 ---- ---- ---- ---- 310.00 UNCH 310.00 35 1556 AUG23 ---- ---- ---- ---- 310.00 UNCH 310.00 35 1536 SEP23 ---- ---- ---- ---- 322.50 UNCH 322.50 15 1516 OCT23 ---- ---- ---- ---- 320.00 -5.00 325.00 15 1341 NOV23 ---- ---- ---- ---- 320.00 -5.00 325.00 15 1181 DEC23 ---- ---- ---- ---- 320.00 -5.00 325.00 15 1181 JAN24 ---- ---- ---- ---- 330.00 UNCH 330.00 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 260 18212 EHR North European Hot-Rolled Coil Steel (Argus) Futur FEB23 ---- ---- ---- ---- 776.00 UNCH 776.00 5 639 MAR23 800.00 800.00 799.00 800.00 800.00 +1.00 15 799.00 7 786 APR23 808.00 808.00 795.00 800.00 800.00 +3.00 19 797.00 6 698 MAY23 795.00 795.00 795.00 795.00 795.00 +2.00 5 793.00 1 466 JUN23 ---- ---- ---- ---- 792.00 +2.00 790.00 5 535 JLY23 ---- ---- ---- ---- 785.00 UNCH 785.00 741 AUG23 ---- ---- ---- ---- 775.00 +15.00 760.00 447 SEP23 ---- ---- ---- ---- 775.00 +20.00 755.00 736 OCT23 ---- ---- ---- ---- 770.00 +20.00 750.00 205 NOV23 ---- ---- ---- ---- 770.00 +20.00 750.00 752 DEC23 ---- ---- ---- ---- 770.00 +20.00 750.00 205 TOTAL EST.VOL VOLUME OPEN INT TOTAL 39 24 6210 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur FEB23 ---- ---- ---- ---- 420.00 UNCH 420.00 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 UNCH 440.00 2 AUG23 ---- ---- ---- ---- 440.00 UNCH 440.00 2 SEP23 ---- ---- ---- ---- 440.00 UNCH 440.00 1 OCT23 ---- ---- ---- ---- 440.00 UNCH 440.00 1 NOV23 ---- ---- ---- ---- 440.00 UNCH 440.00 1 DEC23 ---- ---- ---- ---- 440.00 UNCH 440.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 GC Gold Futures FEB23 1854.1 1862.0 1846.2 1843.0A 1854.0 +2.1 656 1851.9 569 1334 MAR23 1856.0 1871.0 1845.0 1857.0B 1857.0 +1.9 715 1855.1 831 1886 APR23 1864.1 1881.6 1852.5 1864.8 1865.4 +1.9 211022 1863.5 131217 344813 JUN23 1881.2 1898.0 1869.6 1881.7A 1882.1 +2.0 3728 1880.1 5604 43396 AUG23 1900.1 1915.6 1887.2 1898.8A 1899.6 +2.0 474 1897.6 1105 14132 OCT23 1923.6 1932.8 1904.4 1920.8B 1917.3 +2.4 108 1914.9 148 4697 DEC23 1934.8 1947.2 1922.5 1935.9B 1934.7 +2.5 210 1932.2 227 14582 FEB24 1951.1 1951.1 1950.4 1953.5B 1951.4 +2.6 11 1948.8 20 1352 APR24 ---- ---- ---- 1981.6B 1966.7 +2.7 3 1964.0 2 432 JUN24 ---- ---- ---- 1995.9B 1983.0 +2.8 1980.2 315 AUG24 1988.7 1988.7 1984.9 1989.9B 1997.7 +2.8 4 1994.9 1 OCT24 ---- ---- ---- 2022.6B 2016.0 +3.0 2013.0 1 DEC24 ---- ---- ---- 2031.3B 2026.1 +3.1 2023.0 2 327 JUN25 ---- ---- ---- ---- 2062.1 +3.2 2058.9 1 DEC25 ---- ---- ---- ---- 2086.6 +3.3 2083.3 7 JUN26 ---- ---- ---- ---- 2099.6 +3.4 2096.2 DEC26 ---- ---- ---- ---- 2122.3 +3.5 2118.8 2 JUN27 ---- ---- ---- ---- 2135.3 +3.6 2131.7 DEC27 ---- 2155.6B ---- 2155.6B 2156.1 +3.7 2152.4 JUN28 ---- ---- ---- ---- 2166.1 +3.7 2162.4 DEC28 ---- 2185.0B ---- 2185.0B 2183.9 +3.7 2180.2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 216931 139725 427278 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1867.0 -.1 1867.1 GCK Kilo Gold Futures 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 UNCH 1422.0 GCT GOLD TAS FUTURES APR23 .0 .0 -.5 -.5 .0 UNCH 1191 .0 JUN23 .0 .0 -.4 -.4 .0 UNCH 61 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1252 GSP FEB 23 LONDON SPOT GOLD 16 ---- ---- ---- ---- 1854.73 +1.53 1853.20 17 ---- ---- ---- ---- 1854.70 +1.50 1853.20 21 ---- ---- ---- ---- 1854.70 +1.50 1853.20 23 ---- ---- ---- ---- 1854.73 +1.53 1853.20 24 ---- ---- ---- ---- 1854.73 +1.53 1853.20 27 ---- ---- ---- ---- 1854.73 +1.53 1853.20 28 ---- ---- ---- ---- 1854.73 +1.53 1853.20 GSP MAR 23 LONDON SPOT GOLD 01 ---- ---- ---- ---- 1854.73 +1.53 1853.20 02 ---- ---- ---- ---- 1854.73 ---- ---- 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 4.0830 4.0830 4.0800 4.1210B 4.1100 +.0230 88 4.0870 345 853 MAR23 4.0590 4.1110 4.0255 4.0885 4.0750 +.0175 93698 4.0575 74430 79974 APR23 4.0755 4.1140 4.0560 4.0970A 4.0835 +.0180 467 4.0655 114 1458 MAY23 4.0735 4.1240 4.0400 4.1035A 4.0910 +.0185 28284 4.0725 30208 77255 JUN23 4.0785 4.1255 4.0735 4.0930A 4.0965 +.0180 25 4.0785 58 995 JLY23 4.0800 4.1265 4.0500 4.1105A 4.0980 +.0185 6597 4.0795 6191 24971 AUG23 4.0980 4.1050 4.0980 4.1005A 4.1025 +.0185 6 4.0840 18 638 SEP23 4.0830 4.1300 4.0665A 4.1150A 4.1020 +.0185 1803 4.0835 2897 13000 OCT23 ---- 4.1070B ---- 4.1235B 4.1065 +.0175 4.0890 453 NOV23 ---- 4.1070B ---- 4.1230B 4.1085 +.0180 4.0905 2 324 DEC23 4.0880 4.1295 4.0695 4.1155A 4.1020 +.0180 535 4.0840 958 11540 JAN24 ---- 4.1060B ---- 4.1275B 4.1060 +.0180 3 4.0880 115 FEB24 4.1135 4.1135 4.1100 4.1085A 4.1100 +.0180 7 4.0920 257 MAR24 4.0995 4.1145 4.0970 4.1125A 4.0990 +.0165 82 4.0825 83 2676 APR24 ---- 4.0945B ---- 4.1020B 4.0975 +.0160 4.0815 218 MAY24 ---- ---- ---- 4.0600A 4.0950 +.0155 30 4.0795 11 296 JUN24 ---- 4.0855B ---- 4.0890B 4.0945 +.0155 4.0790 219 JLY24 ---- 4.0870B ---- 4.0610A 4.0910 +.0155 3 4.0755 243 AUG24 4.1015 4.1015 4.1015 4.0970A 4.0910 +.0155 2 4.0755 23 SEP24 4.1005 4.1005 4.1005 4.0830A 4.0865 +.0155 2 4.0710 42 OCT24 4.1005 4.1005 4.1005 4.0920A 4.0830 +.0155 1 4.0675 16 NOV24 ---- ---- ---- 4.0985B 4.0850 +.0155 4.0695 18 DEC24 4.0800 4.0800 4.0800 4.0800 4.0775 +.0155 1 4.0620 144 JAN25 ---- ---- ---- ---- 4.0780 +.0155 4.0625 MAR25 ---- ---- ---- 4.0655B 4.0675 +.0155 4.0520 8 MAY25 ---- ---- ---- ---- 4.0675 +.0155 4.0520 JLY25 ---- ---- ---- ---- 4.0675 +.0155 4.0520 SEP25 ---- ---- ---- ---- 4.0675 +.0155 4.0520 DEC25 ---- ---- ---- ---- 4.0675 +.0155 4.0520 MAR26 ---- ---- ---- ---- 4.0840 +.0155 4.0685 MAY26 ---- ---- ---- ---- 4.0970 +.0155 4.0815 JLY26 ---- ---- ---- ---- 4.0975 +.0155 4.0820 SEP26 ---- ---- ---- ---- 4.1100 +.0155 4.0945 DEC26 ---- ---- ---- ---- 4.1225 +.0155 4.1070 1 MAR27 ---- ---- ---- ---- 4.1200 +.0155 4.1045 MAY27 ---- ---- ---- ---- 4.1175 +.0155 4.1020 JLY27 ---- ---- ---- ---- 4.1150 +.0155 4.0995 SEP27 ---- ---- ---- ---- 4.1125 +.0155 4.0970 DEC27 ---- ---- ---- ---- 4.1250 +.0155 4.1095 MAR28 ---- ---- ---- ---- 4.1225 +.0155 4.1070 TOTAL EST.VOL VOLUME OPEN INT TOTAL 131634 115315 215737 HG0 Copper Spot TAS FEB23 .0000 .0000 .0000 .0000 .0000 UNCH 242 .0000 MAR23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 242 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 4.0605 +.0055 4.0550 HGS Copper Financial Futures FEB23 ---- ---- ---- ---- 4.0891 +.0115 4.0776 1647 MAR23 ---- ---- ---- ---- 4.0757 +.0175 4.0582 1524 APR23 ---- ---- ---- ---- 4.0843 +.0181 4.0662 1216 MAY23 ---- ---- ---- ---- 4.0915 +.0185 4.0730 1284 JUN23 ---- ---- ---- ---- 4.0966 +.0180 4.0786 1033 JLY23 ---- ---- ---- ---- 4.0985 +.0185 4.0800 874 AUG23 ---- ---- ---- ---- 4.1025 +.0185 4.0840 827 SEP23 ---- ---- ---- ---- 4.1025 +.0184 4.0841 1058 OCT23 ---- ---- ---- ---- 4.1067 +.0176 4.0891 1058 NOV23 ---- ---- ---- ---- 4.1079 +.0180 4.0899 1028 DEC23 ---- ---- ---- ---- 4.1024 +.0180 4.0844 1042 JAN24 ---- ---- ---- ---- 4.1064 +.0180 4.0884 1099 FEB24 ---- ---- ---- ---- 4.1089 +.0178 4.0911 498 MAR24 ---- ---- ---- ---- 4.0989 +.0165 4.0824 498 APR24 ---- ---- ---- ---- 4.0973 +.0160 4.0813 498 MAY24 ---- ---- ---- ---- 4.0950 +.0155 4.0795 498 JUN24 ---- ---- ---- ---- 4.0941 +.0155 4.0786 498 JLY24 ---- ---- ---- ---- 4.0910 +.0155 4.0755 498 AUG24 ---- ---- ---- ---- 4.0906 +.0155 4.0751 SEP24 ---- ---- ---- ---- 4.0862 +.0155 4.0707 OCT24 ---- ---- ---- ---- 4.0832 +.0155 4.0677 NOV24 ---- ---- ---- ---- 4.0843 +.0155 4.0688 DEC24 ---- ---- ---- ---- 4.0775 +.0155 4.0620 MAR25 ---- ---- ---- ---- 4.0675 +.0155 4.0520 MAY25 ---- ---- ---- ---- 4.0675 +.0155 4.0520 JLY25 ---- ---- ---- ---- 4.0675 +.0155 4.0520 SEP25 ---- ---- ---- ---- 4.0675 +.0155 4.0520 DEC25 ---- ---- ---- ---- 4.0675 +.0155 4.0520 MAR26 ---- ---- ---- ---- 4.0840 +.0155 4.0685 MAY26 ---- ---- ---- ---- 4.0970 +.0155 4.0815 JLY26 ---- ---- ---- ---- 4.0975 +.0155 4.0820 SEP26 ---- ---- ---- ---- 4.1100 +.0155 4.0945 DEC26 ---- ---- ---- ---- 4.1225 +.0155 4.1070 MAR27 ---- ---- ---- ---- 4.1200 +.0155 4.1045 MAY27 ---- ---- ---- ---- 4.1175 +.0155 4.1020 JLY27 ---- ---- ---- ---- 4.1150 +.0155 4.0995 SEP27 ---- ---- ---- ---- 4.1125 +.0155 4.0970 DEC27 ---- ---- ---- ---- 4.1250 +.0155 4.1095 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16678 HGT COPPER TAS FUTURES MAR23 .0000 .0030B -.0005 .0005 .0000 UNCH 1643 .0000 MAY23 .0000 .0025B -.0005 .0025B .0000 UNCH 739 .0000 JLY23 .0000 .0000 .0000 .0000 .0000 UNCH 200 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH 80 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2662 HRC NYMEX STEEL FUTURES FEB23 804.00 806.00 802.00 806.00 804.00 -1.00 39 805.00 72 3914 MAR23 876.00 891.00 875.00 887.00 885.00 +4.00 155 881.00 451 3791 APR23 871.00 889.00 861.00 885.00 877.00 +2.00 58 875.00 259 2897 MAY23 861.00 879.00 854.00 872.00 864.00 -6.00 77 870.00 146 2238 JUN23 857.00 861.00B 843.00 861.00B 852.00 +2.00 57 850.00 67 2123 JLY23 837.00 845.00 837.00 844.00A 840.00 UNCH 38 840.00 11 1547 AUG23 ---- ---- ---- ---- 820.00 -10.00 830.00 13 1880 SEP23 815.00 820.00 805.00 820.00 820.00 -2.00 8 822.00 54 1661 OCT23 805.00 815.00 805.00 814.00 805.00 -15.00 126 820.00 31 1147 NOV23 ---- ---- 800.00A 800.00A 800.00 -2.00 802.00 40 1043 DEC23 ---- ---- ---- ---- 805.00 +10.00 795.00 22 1017 JAN24 ---- ---- ---- ---- 805.00 +10.00 795.00 5 92 FEB24 800.00 800.00 800.00 800.00 800.00 +5.00 5 795.00 152 MAR24 800.00 800.00 800.00 800.00 800.00 +3.00 10 797.00 51 APR24 800.00 800.00 800.00 800.00 800.00 +5.00 10 795.00 56 MAY24 800.00 800.00 800.00 800.00 800.00 +5.00 10 795.00 125 JUN24 800.00 800.00 800.00 800.00 800.00 UNCH 6 800.00 56 JLY24 ---- ---- ---- ---- 800.00 UNCH 800.00 AUG24 ---- ---- ---- ---- 800.00 UNCH 800.00 75 SEP24 ---- ---- ---- ---- 800.00 UNCH 800.00 OCT24 ---- ---- ---- ---- 800.00 UNCH 800.00 NOV24 ---- ---- ---- ---- 800.00 UNCH 800.00 25 DEC24 ---- ---- ---- ---- 800.00 UNCH 800.00 JAN25 ---- ---- ---- ---- 800.00 UNCH 800.00 FEB25 ---- ---- ---- ---- 800.00 UNCH 800.00 MAR25 ---- ---- ---- ---- 800.00 UNCH 800.00 APR25 ---- ---- ---- ---- 800.00 UNCH 800.00 MAY25 ---- ---- ---- ---- 800.00 UNCH 800.00 JUN25 ---- ---- ---- ---- 800.00 UNCH 800.00 JLY25 ---- ---- ---- ---- 800.00 UNCH 800.00 AUG25 ---- ---- ---- ---- 800.00 UNCH 800.00 SEP25 ---- ---- ---- ---- 800.00 UNCH 800.00 OCT25 ---- ---- ---- ---- 800.00 UNCH 800.00 NOV25 ---- ---- ---- ---- 800.00 UNCH 800.00 DEC25 ---- ---- ---- ---- 800.00 UNCH 800.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 599 1171 23890 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 ---- ---- ---- ---- 76.20 -.55 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 1857.8 1857.8 1844.1 1865.0B 1854.0 +2.1 15 1851.9 5 3598 APR23 1864.9 1881.7 1853.2 1864.7B 1865.4 +1.9 89756 1863.5 55011 18455 JUN23 1882.8 1898.3 1870.0 1882.6B 1882.1 +2.0 1382 1880.1 675 2334 AUG23 1898.8 1915.0 1888.0 1898.9A 1899.6 +2.0 200 1897.6 56 362 OCT23 1918.0 1931.0 1905.8 1915.7A 1917.3 +2.4 62 1914.9 78 101 DEC23 1934.3 1943.0 1923.1 1931.1A 1934.7 +2.5 76 1932.2 12 159 FEB24 ---- ---- ---- 1966.9B 1951.4 +2.6 1948.8 28 APR24 ---- ---- ---- 1976.7B 1966.7 +2.7 1964.0 2 JUN24 ---- ---- ---- 1981.6B 1983.0 +2.8 1980.2 6 AUG24 ---- ---- ---- ---- 1997.7 +2.8 1994.9 OCT24 ---- ---- ---- ---- 2016.0 +3.0 2013.0 DEC24 ---- ---- ---- ---- 2026.1 +3.1 2023.0 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 91491 55837 25046 MGT Micro Gold TAS APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAR23 4.0595 4.1100 4.0320 4.0885 4.0750 +.0175 5113 4.0575 4455 2183 APR23 4.0700 4.1070 4.0700 4.0850 4.0835 +.0180 7 4.0655 13 32 MAY23 4.0780 4.1230 4.0535 4.1035B 4.0910 +.0185 841 4.0725 240 392 JUN23 ---- ---- ---- ---- 4.0965 +.0180 4.0785 1 JLY23 4.0850 4.1185 4.0770 4.1220B 4.0980 +.0185 17 4.0795 2 28 AUG23 ---- ---- ---- ---- 4.1025 +.0185 4.0840 SEP23 ---- ---- ---- ---- 4.1020 +.0185 4.0835 OCT23 ---- ---- ---- ---- 4.1065 +.0175 4.0890 NOV23 ---- ---- ---- ---- 4.1085 +.0180 4.0905 DEC23 ---- ---- ---- ---- 4.1020 +.0180 4.0840 2 JAN24 ---- ---- ---- ---- 4.1060 +.0180 4.0880 FEB24 ---- ---- ---- ---- 4.1100 +.0180 4.0920 MAR24 ---- ---- ---- ---- 4.0990 +.0165 4.0825 APR24 ---- ---- ---- ---- 4.0975 +.0160 4.0815 MAY24 ---- ---- ---- ---- 4.0950 +.0155 4.0795 JUN24 ---- ---- ---- ---- 4.0945 +.0155 4.0790 JLY24 ---- ---- ---- ---- 4.0910 +.0155 4.0755 AUG24 ---- ---- ---- ---- 4.0910 +.0155 4.0755 SEP24 ---- ---- ---- ---- 4.0865 +.0155 4.0710 OCT24 ---- ---- ---- ---- 4.0830 +.0155 4.0675 NOV24 ---- ---- ---- ---- 4.0850 +.0155 4.0695 DEC24 ---- ---- ---- ---- 4.0775 +.0155 4.0620 JAN25 ---- ---- ---- ---- 4.0780 +.0155 4.0625 MAR25 ---- ---- ---- ---- 4.0675 +.0155 4.0520 MAY25 ---- ---- ---- ---- 4.0675 +.0155 4.0520 JLY25 ---- ---- ---- ---- 4.0675 +.0155 4.0520 SEP25 ---- ---- ---- ---- 4.0675 +.0155 4.0520 DEC25 ---- ---- ---- ---- 4.0675 +.0155 4.0520 MAR26 ---- ---- ---- ---- 4.0840 +.0155 4.0685 MAY26 ---- ---- ---- ---- 4.0970 +.0155 4.0815 JLY26 ---- ---- ---- ---- 4.0975 +.0155 4.0820 SEP26 ---- ---- ---- ---- 4.1100 +.0155 4.0945 DEC26 ---- ---- ---- ---- 4.1225 +.0155 4.1070 MAR27 ---- ---- ---- ---- 4.1200 +.0155 4.1045 MAY27 ---- ---- ---- ---- 4.1175 +.0155 4.1020 JLY27 ---- ---- ---- ---- 4.1150 +.0155 4.0995 SEP27 ---- ---- ---- ---- 4.1125 +.0155 4.0970 DEC27 ---- ---- ---- ---- 4.1250 +.0155 4.1095 MAR28 ---- ---- ---- ---- 4.1225 +.0155 4.1070 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5978 4710 2638 MJP Aluminum Japan Premium (Platts) Futures FEB23 ---- ---- ---- ---- 72.39 -.88 73.27 95 MAR23 ---- ---- ---- ---- 100.00 UNCH 100.00 95 APR23 ---- ---- ---- ---- 110.00 +10.00 100.00 85 MAY23 ---- ---- ---- ---- 110.00 +10.00 100.00 85 JUN23 ---- ---- ---- ---- 110.00 +10.00 100.00 85 JLY23 ---- ---- ---- ---- 110.00 +10.00 100.00 65 AUG23 ---- ---- ---- ---- 110.00 +10.00 100.00 65 SEP23 ---- ---- ---- ---- 110.00 +10.00 100.00 65 OCT23 ---- ---- ---- ---- 110.00 +10.00 100.00 65 NOV23 ---- ---- ---- ---- 110.00 +10.00 100.00 55 DEC23 ---- ---- ---- ---- 110.00 +10.00 100.00 55 TOTAL EST.VOL VOLUME OPEN INT TOTAL 815 QC E-mini Copper Futures MAR23 4.0600 4.1100B 4.0380 4.0900B 4.0760 +.0180 266 4.0580 166 337 APR23 ---- ---- ---- 4.0900B 4.0840 +.0180 4.0660 1 MAY23 4.0820 4.1220B 4.0580A 4.1080B 4.0920 +.0200 44 4.0720 15 181 JUN23 ---- ---- ---- 4.0880B 4.0960 +.0180 4.0780 JLY23 ---- ---- ---- ---- 4.0980 +.0180 4.0800 AUG23 ---- ---- ---- ---- 4.1020 +.0180 4.0840 SEP23 ---- ---- ---- ---- 4.1020 +.0180 4.0840 OCT23 ---- ---- ---- ---- 4.1060 +.0160 4.0900 NOV23 ---- ---- ---- ---- 4.1080 +.0180 4.0900 DEC23 ---- ---- ---- ---- 4.1020 +.0180 4.0840 JAN24 ---- ---- ---- ---- 4.1060 +.0180 4.0880 FEB24 ---- ---- ---- ---- 4.1100 +.0180 4.0920 MAR24 ---- ---- ---- ---- 4.1000 +.0180 4.0820 APR24 ---- ---- ---- ---- 4.0980 +.0160 4.0820 MAY24 ---- ---- ---- ---- 4.0960 +.0160 4.0800 JUN24 ---- ---- ---- ---- 4.0940 +.0140 4.0800 JLY24 ---- ---- ---- ---- 4.0920 +.0160 4.0760 AUG24 ---- ---- ---- ---- 4.0920 +.0160 4.0760 SEP24 ---- ---- ---- ---- 4.0860 +.0140 4.0720 OCT24 ---- ---- ---- ---- 4.0840 +.0160 4.0680 NOV24 ---- ---- ---- ---- 4.0860 +.0160 4.0700 DEC24 ---- ---- ---- ---- 4.0780 +.0160 4.0620 JAN25 ---- ---- ---- ---- 4.0780 +.0160 4.0620 MAR25 ---- ---- ---- ---- 4.0680 +.0160 4.0520 MAY25 ---- ---- ---- ---- 4.0680 +.0160 4.0520 JLY25 ---- ---- ---- ---- 4.0680 +.0160 4.0520 SEP25 ---- ---- ---- ---- 4.0680 +.0160 4.0520 DEC25 ---- ---- ---- ---- 4.0680 +.0160 4.0520 MAR26 ---- ---- ---- ---- 4.0840 +.0160 4.0680 MAY26 ---- ---- ---- ---- 4.0980 +.0160 4.0820 JLY26 ---- ---- ---- ---- 4.0980 +.0160 4.0820 SEP26 ---- ---- ---- ---- 4.1100 +.0160 4.0940 DEC26 ---- ---- ---- ---- 4.1220 +.0140 4.1080 MAR27 ---- ---- ---- ---- 4.1200 +.0160 4.1040 MAY27 ---- ---- ---- ---- 4.1180 +.0160 4.1020 JLY27 ---- ---- ---- ---- 4.1160 +.0160 4.1000 SEP27 ---- ---- ---- ---- 4.1120 +.0140 4.0980 DEC27 ---- ---- ---- ---- 4.1260 +.0160 4.1100 TOTAL EST.VOL VOLUME OPEN INT TOTAL 310 181 519 QI E-Mini Silver Futures MAR23 21.9875 22.0375 21.5625 21.8500 21.8730 +.0210 203 21.8520 141 276 MAY23 22.2000 22.2125B 21.8000A 22.0875B 22.0600 +.0180 32 22.0420 27 101 JLY23 22.2375 22.2625 22.0000 22.2250A 22.2360 -.0030 3 22.2390 26 SEP23 22.5500 22.6000 22.2000 22.5625B 22.4110 -.0330 6 22.4440 5 12 DEC23 ---- ---- ---- 22.9375B 22.7460 -.0380 22.7840 5 JAN24 ---- ---- ---- ---- 22.8270 -.0240 22.8510 MAR24 ---- ---- ---- ---- 23.0860 -.0350 23.1210 MAY24 ---- ---- ---- ---- 23.2670 -.0350 23.3020 2 JLY24 ---- ---- ---- ---- 23.3090 -.0350 23.3440 SEP24 ---- ---- ---- ---- 23.4540 -.0350 23.4890 DEC24 ---- ---- ---- ---- 23.7410 -.0350 23.7760 TOTAL EST.VOL VOLUME OPEN INT TOTAL 244 173 422 QO E-Mini Gold Futures APR23 1864.75 1881.50 1853.25A 1865.00 1865.40 +1.90 2831 1863.50 1375 1008 JUN23 1884.50 1895.00 1870.00 1885.50B 1882.10 +2.00 12 1880.10 21 41 AUG23 1905.25 1910.50 1897.50 1901.75B 1899.60 +2.00 4 1897.60 1 21 OCT23 ---- ---- ---- 1933.00B 1917.30 +2.40 1914.90 8 DEC23 1930.00 1940.00 1930.00 1931.25A 1934.70 +2.50 3 1932.20 40 FEB24 ---- ---- ---- 1966.50B 1951.40 +2.60 1948.80 6 APR24 ---- ---- ---- 1973.75B 1966.70 +2.70 1964.00 2 JUN24 ---- ---- ---- ---- 1983.00 +2.80 1980.20 AUG24 ---- ---- ---- ---- 1997.70 +2.80 1994.90 OCT24 ---- ---- ---- ---- 2016.00 +3.00 2013.00 DEC24 ---- ---- ---- 2020.25A 2026.10 +3.10 2023.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2850 1397 1126 SGC Shanghai Gold (CNH) Futures FEB23 ---- ---- ---- ---- 409.65 -2.35 412.00 19 MAR23 ---- ---- ---- ---- 408.75 -2.35 411.10 APR23 412.05 412.70B 411.50A 412.70B 412.05 -2.35 3 414.40 9 7 JUN23 ---- ---- ---- ---- 412.05 -2.35 414.40 342 AUG23 ---- ---- ---- ---- 412.70 -2.35 415.05 OCT23 ---- ---- ---- ---- 413.35 -2.35 415.70 DEC23 ---- ---- ---- ---- 414.00 -2.35 416.35 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 9 368 SGU Shanghai Gold (USD) Futures FEB23 ---- ---- ---- ---- 1886.40 -8.30 1894.70 16 MAR23 ---- ---- ---- ---- 1881.20 -8.30 1889.50 APR23 1887.70 1890.90B 1885.70A 1890.90B 1887.70 -8.30 3 1896.00 18 6 JUN23 ---- ---- ---- ---- 1897.10 -8.30 1905.40 342 AUG23 ---- ---- ---- ---- 1897.70 -8.30 1906.00 OCT23 ---- ---- ---- ---- 1898.30 -8.30 1906.60 DEC23 ---- ---- ---- ---- 1898.90 -8.30 1907.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 18 364 SI Silver Futures FEB23 21.990 21.990 21.990 21.565A 21.842 +.024 4 21.818 54 75 MAR23 21.995 22.040 21.585 21.850 21.873 +.021 72932 21.852 48506 65323 APR23 21.845 22.090 21.710 21.980B 21.961 +.019 37 21.942 41 47 MAY23 22.200 22.230 21.775 22.045A 22.060 +.018 8745 22.042 10564 55790 JLY23 22.365 22.410B 21.990 22.225B 22.236 -.003 1839 22.239 1132 6595 SEP23 22.590 22.595B 22.185A 22.410B 22.411 -.033 629 22.444 506 1976 DEC23 22.785 22.850 22.550A 22.685A 22.746 -.038 226 22.784 374 2889 JAN24 ---- ---- ---- 22.990B 22.827 -.024 22.851 145 MAR24 23.115 23.120 23.000 22.855A 23.086 -.035 56 23.121 38 197 MAY24 ---- ---- ---- 23.340B 23.267 -.035 23.302 31 JLY24 ---- ---- ---- ---- 23.309 -.035 23.344 4 SEP24 ---- ---- ---- ---- 23.454 -.035 23.489 DEC24 ---- ---- ---- ---- 23.741 -.035 23.776 9 JLY25 ---- ---- ---- ---- 23.904 -.035 23.939 3 DEC25 ---- ---- ---- ---- 24.016 -.035 24.051 JLY26 ---- ---- ---- ---- 24.807 -.035 24.842 5 DEC26 ---- ---- ---- ---- 24.909 -.035 24.944 JLY27 ---- ---- ---- ---- 25.017 -.035 25.052 DEC27 ---- ---- ---- ---- 25.119 -.035 25.154 TOTAL EST.VOL VOLUME OPEN INT TOTAL 84468 61215 133089 SIL Micro Silver Futures FEB23 21.740 21.850 21.740 21.890B 21.842 +.024 4 21.818 107 MAR23 21.990 22.040 21.585 21.855 21.873 +.021 11046 21.852 7415 6956 APR23 22.000 22.050 21.825 21.950B 21.961 +.019 12 21.942 10 12 MAY23 22.200 22.220 21.800 22.045 22.060 +.018 319 22.042 181 1175 JLY23 22.220 22.300 22.000 22.175A 22.236 -.003 19 22.239 4 142 SEP23 22.580 22.580 22.330 22.400A 22.411 -.033 15 22.444 1 28 DEC23 22.600 22.775 22.540 22.755B 22.746 -.038 4 22.784 18 JAN24 ---- ---- ---- 22.860B 22.827 -.024 22.851 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11419 7611 8438 SIT SILVER TAS FUTURES MAR23 .000 .001B -.001 -.001 .000 UNCH 447 .000 MAY23 .000 .002 .000 .000 .000 UNCH 368 .000 JLY23 -.001 -.001 -.001 -.001 .000 UNCH 19 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 834 SSP FEB 23 LONDON SPOT SILVER 16 ---- ---- ---- ---- 21.881 +.031 21.850 17 ---- ---- ---- ---- 21.880 +.030 21.850 21 ---- ---- ---- ---- 21.880 +.030 21.850 23 ---- ---- ---- ---- 21.881 +.029 21.852 24 ---- ---- ---- ---- 21.881 +.029 21.852 27 ---- ---- ---- ---- 21.881 +.029 21.852 28 ---- ---- ---- ---- 21.881 +.029 21.852 SSP MAR 23 LONDON SPOT SILVER 01 ---- ---- ---- ---- 21.881 +.029 21.852 02 ---- ---- ---- ---- 21.881 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures FEB23 ---- 124.05B 123.30A 123.30A 124.20 +.44 123.76 100 MAR23 ---- 123.17B 120.86A 120.86A 123.08 +2.08 121.00 310 APR23 ---- ---- ---- ---- 121.45 +2.13 119.32 205 MAY23 ---- ---- ---- ---- 120.43 +2.11 118.32 JUN23 ---- ---- ---- ---- 119.52 +2.14 117.38 JLY23 ---- ---- ---- ---- 119.05 +2.16 116.89 AUG23 ---- ---- ---- ---- 117.75 +2.11 115.64 SEP23 ---- ---- ---- ---- 116.45 +2.01 114.44 OCT23 ---- ---- ---- ---- 116.53 +2.05 114.48 NOV23 ---- ---- ---- ---- 115.25 +1.90 113.35 DEC23 ---- ---- ---- ---- 113.98 +1.75 112.23 JAN24 ---- ---- ---- ---- 113.80 +1.81 111.99 FEB24 ---- ---- ---- ---- 112.90 +1.56 111.34 MAR24 ---- ---- ---- ---- 112.00 +1.26 110.74 APR24 ---- ---- ---- ---- 111.58 +1.38 110.20 MAY24 ---- ---- ---- ---- 110.68 +1.08 109.60 JUN24 ---- ---- ---- ---- 109.77 +.77 109.00 JLY24 ---- ---- ---- ---- 109.41 +.88 108.53 AUG24 ---- ---- ---- ---- 108.50 +.52 107.98 SEP24 ---- ---- ---- ---- 107.59 +.17 107.42 OCT24 ---- ---- ---- ---- 107.34 +.35 106.99 NOV24 ---- ---- ---- ---- 106.42 -.02 106.44 DEC24 ---- ---- ---- ---- 105.51 -.43 105.94 JAN25 ---- ---- ---- ---- 104.40 -1.49 105.89 FEB25 ---- ---- ---- ---- 104.40 -.99 105.39 MAR25 ---- ---- ---- ---- 104.40 -.48 104.88 APR25 ---- ---- ---- ---- 104.40 +.02 104.38 MAY25 ---- ---- ---- ---- 104.40 +.52 103.88 JUN25 ---- ---- ---- ---- 104.40 +1.03 103.37 JLY25 ---- ---- ---- ---- 104.40 +1.53 102.87 AUG25 ---- ---- ---- ---- 104.40 +2.04 102.36 SEP25 ---- ---- ---- ---- 104.40 +2.54 101.86 OCT25 ---- ---- ---- ---- 104.40 +3.05 101.35 NOV25 ---- ---- ---- ---- 104.40 +3.55 100.85 DEC25 ---- ---- ---- ---- 104.40 +3.90 100.50 JAN26 ---- ---- ---- ---- 102.30 +2.55 99.75 FEB26 ---- ---- ---- ---- 102.30 +2.55 99.75 MAR26 ---- ---- ---- ---- 102.30 +2.55 99.75 APR26 ---- ---- ---- ---- 102.30 +2.55 99.75 MAY26 ---- ---- ---- ---- 102.30 +2.55 99.75 JUN26 ---- ---- ---- ---- 102.30 +2.55 99.75 JLY26 ---- ---- ---- ---- 102.30 +2.55 99.75 AUG26 ---- ---- ---- ---- 102.30 +2.55 99.75 SEP26 ---- ---- ---- ---- 102.30 +2.55 99.75 OCT26 ---- ---- ---- ---- 102.30 +2.55 99.75 NOV26 ---- ---- ---- ---- 102.30 +2.55 99.75 DEC26 ---- ---- ---- ---- 101.25 +1.40 99.85 TOTAL EST.VOL VOLUME OPEN INT TOTAL 615 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 51.00 +.45 50.55 600 MAR23 ---- ---- ---- ---- 50.80 +.20 50.60 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic FEB23 ---- ---- ---- ---- 1854.0 +2.1 1851.9 APR23 ---- ---- ---- ---- 1865.4 +1.9 1863.5 JUN23 ---- ---- ---- ---- 1882.1 ---- ---- XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.0750 +.0175 4.0575 MAY23 ---- ---- ---- ---- 4.0910 +.0185 4.0725 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 21.873 +.021 21.852 MAY23 ---- ---- ---- ---- 22.060 +.018 22.042 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 ---- ---- ---- ---- 763.50 -13.75 777.25 1675 ---- ---- ---- ---- 738.50 -13.75 752.25 1700 ---- ---- ---- ---- 713.50 -13.75 727.25 1725 ---- ---- ---- ---- 688.50 -13.75 702.25 1750 ---- ---- ---- ---- 663.50 -13.75 677.25 1775 ---- ---- ---- ---- 638.50 -13.75 652.25 1800 ---- ---- ---- ---- 613.50 -13.75 627.25 1825 ---- ---- ---- ---- 588.50 -13.75 602.25 1850 ---- ---- ---- ---- 563.50 -13.75 577.25 1875 ---- ---- ---- ---- 538.50 -13.75 552.25 1900 ---- ---- ---- ---- 513.50 -13.75 527.25 1925 ---- ---- ---- ---- 488.50 -13.75 502.25 1950 ---- ---- ---- ---- 463.50 -13.75 477.25 1975 ---- 453.75B ---- 453.75B 438.50 -13.75 452.25 2000 ---- 440.00B 411.50A 440.00B 413.50 -13.75 427.25 2025 ---- 415.25B 386.75A 415.25B 388.50 -14.00 402.50 2050 ---- 390.25B 361.75A 390.25B 363.50 -14.00 377.50 2075 ---- 365.50B 337.00A 365.50B 338.50 -14.25 352.75 2100 ---- 340.50B 312.00A 340.50B 313.75 -14.25 328.00 2125 ---- 315.75B 287.50A 315.75B 289.00 -14.25 303.25 2150 ---- 291.25B 262.75A 291.25B 264.25 -14.50 278.75 2175 ---- 266.75B 238.25A 266.75B 240.00 -14.25 254.25 2200 ---- 242.25B 214.00A 242.25B 215.75 -14.50 230.25 2225 ---- 218.25B 190.25A 218.25B 192.00 -14.50 206.50 2250 ---- 194.75B 167.00A 194.75B 168.75 -14.50 183.25 2275 ---- 171.75B 144.50A 171.75B 146.25 -14.25 160.50 2300 ---- 149.50B 123.00A 149.50B 124.75 -14.25 139.00 2325 ---- 128.25B 102.75A 128.25B 104.50 -14.00 118.50 2350 ---- 108.25B 84.25A 108.25B 86.00 -13.50 99.50 2375 ---- 89.75B 68.00A 89.75B 69.25 -13.00 82.25 2400 ---- 73.25B 54.00A 73.25B 55.00 -12.00 67.00 2425 ---- 59.00B 41.75A 59.00B 43.00 -10.75 53.75 2450 ---- 47.25B 31.75A 46.75B 33.00 -9.50 42.50 2475 ---- 36.50B 24.00A 36.25B 24.75 -8.50 33.25 2500 ---- 27.75B 18.00A 27.75B 18.50 -7.00 25.50 2525 ---- 21.25B 13.50A 21.25B 13.75 -5.75 19.50 2550 ---- 16.00B 10.00A 16.00B 10.25 -4.50 14.75 2575 ---- 12.25B 7.75A 12.25B 7.50 -3.75 11.25 2600 ---- 9.25B 6.00A 9.25B 5.75 -2.75 8.50 2625 ---- 6.75B 4.50A 6.75B 4.25 -2.25 6.50 2650 ---- ---- 3.75A 3.75A 3.25 -1.75 5.00 2675 ---- ---- 3.00A 3.00A 2.50 -1.50 4.00 2700 ---- ---- 2.50A 2.50A 1.75 -1.25 3.00 2725 ---- ---- 2.00A 2.00A 1.50 -1.00 2.50 2750 ---- ---- 1.75A 1.75A 1.00 -1.00 2.00 2775 ---- ---- ---- ---- .75 -.75 1.50 2800 ---- ---- ---- ---- .75 -.50 1.25 2825 ---- ---- ---- ---- .50 -.50 1.00 2850 ---- ---- ---- ---- .50 -.25 .75 170 2875 ---- ---- ---- ---- .25 -.25 .50 2900 ---- ---- ---- ---- .25 -.25 .50 171 2925 ---- ---- ---- ---- .25 -.25 .50 2950 ---- ---- ---- ---- .25 UNCH .25 2975 ---- ---- ---- ---- .25 UNCH .25 3000 ---- ---- ---- ---- .25 UNCH .25 10 3025 ---- ---- ---- ---- .25 UNCH .25 3050 ---- ---- ---- ---- .25 UNCH .25 2 3075 ---- ---- ---- ---- .25 UNCH .25 3100 ---- ---- ---- ---- .25 UNCH .25 51 3125 ---- ---- ---- ---- .25 UNCH .25 102 3150 ---- ---- ---- ---- .25 UNCH .25 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 ---- ---- ---- ---- 775.00 -13.75 788.75 1675 ---- ---- ---- ---- 750.00 -13.75 763.75 1700 ---- 741.25B ---- 741.25B 725.00 -13.75 738.75 1725 ---- 727.50B 698.50A 727.50B 700.00 -13.75 713.75 1750 ---- 702.50B 673.50A 702.50B 675.00 -13.75 688.75 1775 ---- 677.50B 648.75A 677.50B 650.00 -13.75 663.75 1800 ---- 652.75B 623.75A 652.75B 625.00 -14.00 639.00 1825 ---- 628.00B 599.00A 628.00B 600.25 -13.75 614.00 1850 ---- 603.25B 574.25A 603.25B 575.50 -13.75 589.25 1875 ---- 578.50B 549.75A 578.50B 550.75 -14.00 564.75 1900 ---- 553.75B 525.00A 553.75B 526.25 -14.00 540.25 1925 ---- 529.25B 500.50A 529.25B 501.75 -14.00 515.75 1950 ---- 505.00B 476.25A 505.00B 477.50 -14.00 491.50 1975 ---- 480.50B 452.00A 480.50B 453.50 -13.75 467.25 2000 ---- 456.50B 428.00A 456.50B 429.50 -13.75 443.25 2025 ---- 432.50B 404.00A 432.50B 405.75 -13.75 419.50 2050 ---- 408.75B 380.50A 408.75B 382.25 -13.75 396.00 2075 ---- 385.00B 357.00A 385.00B 359.00 -13.50 372.50 2100 ---- 361.75B 334.00A 361.75B 336.25 -13.25 349.50 2125 ---- 339.00B 311.50A 339.00B 313.75 -13.25 327.00 2150 ---- 316.50B 289.50A 316.50B 291.50 -13.25 304.75 2175 ---- 294.50B 267.75A 294.50B 270.00 -13.00 283.00 2200 ---- 273.00B 247.00A 273.00B 249.25 -12.75 262.00 2225 ---- 252.00B 226.75A 252.00B 229.00 -12.50 241.50 2250 ---- 231.75B 207.50A 231.75B 209.50 -12.25 221.75 2275 ---- 212.25B 189.00A 212.25B 191.00 -12.00 203.00 2300 ---- 193.75B 171.50A 193.75B 173.25 -11.75 185.00 2325 ---- 176.00B 155.00A 176.00B 156.75 -11.25 168.00 2350 ---- 159.25B 139.50A 159.25B 141.00 -10.75 151.75 2375 ---- 143.75B 125.25A 143.75B 126.50 -10.25 136.75 2400 ---- 129.25B 112.00A 129.25B 113.25 -9.50 122.75 2425 ---- 115.75B 99.75A 115.75B 100.75 -9.25 110.00 2450 ---- 103.25B 88.75A 103.25B 89.50 -8.75 98.25 2475 ---- 92.00B 78.75A 92.00B 79.50 -8.00 87.50 2500 ---- 81.50B 69.50A 81.50B 70.25 -7.50 77.75 2525 ---- 72.25B 61.50A 72.25B 62.00 -6.75 68.75 2550 ---- 63.75B 54.25A 63.75B 54.50 -6.50 61.00 2575 ---- 56.25B 48.00A 56.25B 48.00 -6.00 54.00 2600 ---- 49.50B 42.25A 49.50B 42.25 -5.50 47.75 2625 ---- 43.75B 37.50A 43.75B 37.25 -5.00 42.25 2650 ---- 38.50B 33.25A 38.50B 32.75 -4.50 37.25 2675 ---- 34.00B 29.50A 34.00B 29.00 -4.00 33.00 2700 ---- 30.00B 26.00A 30.00B 25.50 -3.75 29.25 2725 ---- 26.50B 23.00A 26.50B 22.50 -3.25 25.75 2750 ---- 23.50B 20.25A 23.50B 20.00 -2.75 22.75 2775 ---- 20.50B 18.00A 20.50B 17.75 -2.50 20.25 2800 ---- ---- 16.00A 16.00A 15.75 -2.25 18.00 2825 ---- ---- 14.25A 14.25A 14.00 -2.00 16.00 2850 ---- ---- 12.75A 12.75A 12.25 -1.75 14.00 2875 ---- ---- 11.25A 11.25A 10.75 -1.75 12.50 2900 ---- ---- 10.00A 10.00A 9.50 -1.75 11.25 2925 ---- ---- 9.00A 9.00A 8.50 -1.50 10.00 2950 ---- ---- 8.00A 8.00A 7.50 -1.25 8.75 2975 ---- ---- 7.25A 7.25A 6.50 -1.50 8.00 3000 ---- ---- 6.50A 6.50A 5.75 -1.25 7.00 3025 ---- ---- 6.00A 6.00A 5.00 -1.25 6.25 3050 ---- ---- 5.50A 5.50A 4.50 -1.25 5.75 3075 ---- ---- ---- ---- 4.00 -1.00 5.00 3100 ---- ---- ---- ---- 3.50 -1.00 4.50 3125 ---- ---- ---- ---- 3.00 -1.00 4.00 3150 ---- ---- ---- ---- 2.75 -1.00 3.75 3175 ---- ---- ---- ---- 2.25 -1.00 3.25 3200 ---- ---- ---- ---- 2.00 -1.00 3.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 557 AX MAR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 UNCH .25 1775 ---- ---- ---- ---- .25 UNCH .25 1800 ---- ---- ---- ---- .25 UNCH .25 1825 ---- ---- ---- ---- .25 UNCH .25 1850 ---- ---- ---- ---- .25 UNCH .25 1875 ---- ---- ---- ---- .25 UNCH .25 1900 ---- ---- ---- ---- .25 UNCH .25 1925 ---- ---- ---- ---- .25 UNCH .25 1950 ---- ---- ---- ---- .25 UNCH .25 1975 ---- ---- ---- ---- .25 UNCH .25 2000 ---- ---- ---- ---- .25 UNCH .25 2025 ---- ---- ---- ---- .25 UNCH .25 2050 ---- ---- ---- ---- .25 -.25 .50 2075 ---- ---- ---- ---- .25 -.50 .75 2100 ---- ---- ---- ---- .50 -.50 1.00 2125 ---- ---- ---- ---- .75 -.50 1.25 2150 ---- ---- ---- ---- 1.00 -.75 1.75 2175 ---- ---- 2.00A 2.00A 1.75 -.50 2.25 2200 ---- ---- 2.75A 2.75A 2.50 -.75 3.25 2225 ---- ---- 3.50A 3.50A 3.75 -.75 4.50 2 2250 ---- ---- 4.50A 4.50A 5.50 -.50 6.00 2275 ---- ---- 6.25A 6.25A 8.00 -.50 8.50 2300 ---- ---- 8.75A 8.75A 11.25 -.50 11.75 2325 ---- ---- 12.25A 12.25A 16.00 -.25 16.25 2 2350 18.75 22.50B 17.00A 22.50B 22.50 +.25 10 22.25 10 2375 ---- 31.25B 23.50A 23.50A 31.00 +1.00 30.00 2400 ---- 42.25B 31.75A 31.75A 41.50 +1.75 39.75 2425 ---- 55.50B 42.00A 42.00A 54.50 +3.00 51.50 2450 ---- 70.00B 54.25A 54.25A 69.25 +4.00 65.25 10 2475 ---- 87.25B 69.75A 69.75A 86.25 +5.50 80.75 2500 ---- 106.25B 86.50A 86.50A 105.00 +6.75 98.25 2525 ---- 126.75B 105.00A 105.00A 125.25 +8.25 117.00 2550 ---- 148.50B 125.25A 125.25A 146.50 +9.00 137.50 2575 ---- 171.00B 146.50A 146.50A 169.00 +10.25 158.75 2600 ---- 194.00B 168.75A 168.75A 192.00 +10.75 181.25 2625 ---- 217.50B 191.50A 191.50A 215.50 +11.25 204.25 2650 ---- 241.50B 215.00A 215.00A 239.50 +11.75 227.75 2675 ---- 265.75B 238.75A 238.75A 263.75 +12.25 251.50 2700 ---- 290.00B 262.75A 262.75A 288.25 +12.75 275.50 2725 ---- 314.50B 287.25A 287.25A 312.75 +12.75 300.00 2750 ---- 339.25B 311.75A 311.75A 337.50 +13.00 324.50 2775 ---- 364.00B 336.25A 336.25A 362.25 +13.25 349.00 2800 ---- 388.75B 361.00A 361.00A 387.00 +13.25 373.75 2825 ---- 413.75B 385.75A 385.75A 411.75 +13.25 398.50 2850 ---- 438.50B 410.50A 410.50A 436.75 +13.50 423.25 2875 ---- 463.50B 435.25A 435.25A 461.50 +13.50 448.00 2900 ---- 488.50B 460.25A 460.25A 486.50 +13.50 473.00 2925 ---- 513.50B 485.25A 485.25A 511.50 +13.50 498.00 2950 ---- 537.50B 510.00A 510.00A 536.50 +13.75 522.75 2975 ---- ---- 535.00A 535.00A 561.50 +13.75 547.75 3000 ---- ---- 560.00A 560.00A 586.50 +13.75 572.75 3025 ---- ---- 585.00A 585.00A 611.50 +13.75 597.75 3050 ---- ---- ---- ---- 636.50 +13.75 622.75 3075 ---- ---- ---- ---- 661.50 +13.75 647.75 3100 ---- ---- ---- ---- 686.50 +13.75 672.75 3125 ---- ---- ---- ---- 711.50 +13.75 697.75 3150 ---- ---- ---- ---- 736.50 +13.75 722.75 3175 ---- ---- ---- ---- 761.50 +13.75 747.75 3200 ---- ---- ---- ---- 786.50 +13.75 772.75 3225 ---- ---- ---- ---- 811.50 +13.75 797.75 3250 ---- ---- ---- ---- 836.50 +13.75 822.75 3275 ---- ---- ---- ---- 861.50 +13.75 847.75 3300 ---- ---- ---- ---- 886.50 +13.75 872.75 3325 ---- ---- ---- ---- 911.50 +13.75 897.75 3350 ---- ---- ---- ---- 936.50 +13.75 922.75 3375 ---- ---- ---- ---- 961.50 +13.75 947.75 3400 ---- ---- ---- ---- 986.50 +13.75 972.75 3425 ---- ---- ---- ---- 1011.50 +13.75 997.75 AX APR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 -.25 .50 1700 ---- ---- ---- ---- .50 UNCH .50 1725 ---- ---- ---- ---- .50 -.25 .75 1750 ---- ---- ---- ---- .75 UNCH .75 1775 ---- ---- ---- ---- 1.00 UNCH 1.00 1800 ---- ---- ---- ---- 1.00 -.25 1.25 1825 ---- ---- ---- ---- 1.50 UNCH 1.50 1850 ---- ---- ---- ---- 1.75 -.25 2.00 1875 ---- ---- ---- ---- 2.00 -.25 2.25 1900 ---- ---- ---- ---- 2.50 -.25 2.75 1925 ---- ---- ---- ---- 3.25 -.25 3.50 1950 ---- ---- ---- ---- 4.00 UNCH 4.00 1975 ---- ---- ---- ---- 4.75 -.25 5.00 2000 ---- ---- ---- ---- 5.75 -.25 6.00 2025 ---- ---- ---- ---- 7.00 UNCH 7.00 2050 ---- ---- 8.25A 8.25A 8.50 UNCH 8.50 2075 ---- ---- 9.50A 9.50A 10.25 UNCH 10.25 2100 ---- ---- 11.00A 11.00A 12.25 +.25 12.00 2125 ---- ---- 13.00A 13.00A 14.75 +.25 14.50 2150 ---- 17.50B 15.50A 15.50A 17.75 +.50 17.25 2175 ---- 21.00B 18.25A 18.25A 21.00 +.50 20.50 2200 ---- 25.00B 21.50A 21.50A 25.00 +.75 24.25 2225 ---- 29.75B 25.50A 25.50A 29.75 +1.00 28.75 2250 32.00 35.50B 30.25A 32.25A 35.25 +1.25 20 34.00 2275 ---- 41.75B 35.75A 35.75A 41.50 +1.50 40.00 2300 ---- 49.25B 42.00A 42.00A 48.75 +2.00 46.75 2325 ---- 57.50B 49.50A 49.50A 57.00 +2.25 54.75 2350 ---- 67.00B 57.75A 57.75A 66.50 +3.00 63.50 2375 ---- 77.25B 67.00A 67.00A 76.75 +3.50 73.25 10 2400 ---- 88.75B 77.50A 77.50A 88.25 +4.00 84.25 2425 ---- 101.25B 89.00A 89.00A 100.75 +4.50 96.25 2450 ---- 115.00B 101.50A 101.50A 114.50 +5.25 109.25 2475 ---- 129.50B 115.00A 115.00A 129.25 +5.75 123.50 2500 ---- 145.25B 129.50A 129.50A 145.00 +6.50 138.50 2525 ---- 161.75B 145.25A 145.25A 161.50 +6.75 154.75 2550 ---- 179.50B 161.75A 161.75A 179.00 +7.25 171.75 2575 ---- 198.00B 179.25A 179.25A 197.50 +7.75 189.75 2600 ---- 217.25B 197.50A 197.50A 216.50 +8.25 208.25 2625 ---- 237.50B 216.50A 216.50A 236.50 +8.75 227.75 2650 ---- 258.00B 236.25A 236.25A 257.00 +9.25 247.75 2675 ---- 279.25B 256.75A 256.75A 278.00 +9.75 268.25 2700 ---- 300.75B 277.50A 277.50A 299.50 +10.25 289.25 2725 ---- 322.75B 299.00A 299.00A 321.50 +10.75 310.75 2750 ---- 345.25B 320.75A 320.75A 343.75 +11.00 332.75 2775 ---- 367.75B 342.75A 342.75A 366.50 +11.25 355.25 2800 ---- 390.50B 365.25A 365.25A 389.25 +11.50 377.75 2825 ---- 413.75B 388.00A 388.00A 412.50 +11.75 400.75 2850 ---- 437.00B 411.00A 411.00A 435.75 +12.00 423.75 2875 ---- 460.50B 434.00A 434.00A 459.25 +12.00 447.25 2900 ---- 484.25B 457.50A 457.50A 483.00 +12.25 470.75 2925 ---- 508.00B 481.00A 481.00A 506.75 +12.25 494.50 2950 ---- 532.00B 504.75A 504.75A 530.75 +12.50 518.25 2975 ---- 556.25B 528.75A 528.75A 554.75 +12.50 542.25 3000 ---- 580.50B 552.75A 552.75A 579.00 +12.50 566.50 3025 ---- 604.75B 577.00A 577.00A 603.25 +12.50 590.75 3050 ---- 629.25B 601.25A 601.25A 627.75 +12.75 615.00 3075 ---- 653.75B 625.75A 625.75A 652.25 +12.75 639.50 3100 ---- 678.50B 650.25A 650.25A 676.75 +12.75 664.00 3125 ---- 703.00B 674.75A 674.75A 701.25 +12.75 688.50 3150 ---- 727.75B 699.25A 699.25A 726.00 +13.00 713.00 3175 ---- 752.50B 724.00A 724.00A 750.75 +13.00 737.75 3200 ---- 777.25B 748.75A 748.75A 775.50 +13.00 762.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 34 G1M MAR23 Gold Weekly Monday Option - Week 1 CALL 1665 ---- ---- ---- 190.40A 200.40 ---- ---- 1670 ---- ---- ---- 185.50A 195.40 ---- ---- 1675 ---- 205.50B 178.80A 205.40B 190.40 +1.80 188.60 1680 ---- 196.80B 175.50A 196.50B 185.40 +1.80 183.60 1685 ---- 191.80B 170.60A 191.50B 180.40 +1.80 178.60 1690 ---- 186.80B 165.50A 186.50B 175.40 +1.70 173.70 1695 ---- 181.80B 160.50A 181.50B 170.50 +1.80 168.70 1700 ---- 180.80B 154.00A 180.70B 165.50 +1.80 163.70 1705 ---- 172.20B 150.50A 171.90B 160.50 +1.70 158.80 1710 ---- 167.00B 145.70A 166.70B 155.60 +1.70 153.90 1715 ---- 162.30B 140.60A 162.00B 150.60 +1.70 148.90 1720 ---- 157.00B 135.80A 155.80B 145.70 +1.70 144.00 1725 ---- 156.00B 129.30A 155.90B 140.70 +1.60 139.10 1730 ---- 147.40B 125.90A 147.10B 135.80 +1.60 134.20 1735 ---- 142.50B 121.00A 142.10B 130.90 +1.60 129.30 1740 ---- 137.30B 116.20A 137.00B 126.00 +1.60 124.40 1745 ---- 132.10B 111.20A 131.20B 121.10 +1.50 119.60 1750 ---- 131.30B 105.00A 131.20B 116.20 +1.40 114.80 1755 ---- 122.80B 101.70A 122.50B 111.30 +1.30 110.00 1760 ---- 117.70B 97.10A 117.40B 106.50 +1.30 105.20 1765 ---- 112.60B 92.40A 111.70B 101.70 +1.20 100.50 1770 ---- 107.90B 87.60A 106.90B 96.90 +1.10 95.80 1775 ---- 107.00B 81.60A 106.90B 92.20 +1.00 91.20 1780 ---- 98.40B 77.10A 98.10B 87.50 +.90 86.60 1785 ---- 93.70B 72.60A 93.40B 82.80 +.70 82.10 1790 ---- 89.00B 68.30A 87.80B 78.30 +.70 77.60 1795 ---- 84.40B 64.00A 83.90B 73.80 +.60 73.20 1800 ---- 83.50B 59.80A 83.40B 69.30 +.40 68.90 1805 ---- 79.00B 55.70A 79.00B 65.00 +.30 64.70 1810 ---- 74.50B 51.70A 74.40B 60.80 +.20 60.60 1815 ---- 70.10B 47.90A 70.00B 56.60 UNCH 56.60 1820 ---- 65.70B 44.10A 65.50B 52.60 -.20 52.80 1825 ---- 61.50B 40.50A 61.30B 48.60 -.40 49.00 1830 ---- 57.40B 37.10A 57.20B 44.80 -.60 45.40 1835 ---- 53.40B 33.80A 53.20B 41.20 -.70 41.90 1840 ---- 49.50B 30.70A 49.30B 37.70 -.80 38.50 1845 ---- 45.80B 27.80A 45.60B 34.30 -1.00 35.30 1850 ---- 42.20B 24.90A 42.20B 31.20 -1.10 32.30 1855 ---- 38.70B 22.40A 38.50B 28.20 -1.30 29.50 1860 21.70 35.40B 20.00A 21.40A 25.40 -1.40 5 26.80 1865 21.80 32.30B 17.80A 23.30B 22.80 -1.40 1 24.20 1870 ---- 29.30B 15.80A 29.10B 20.40 -1.50 21.90 1875 18.10 26.50B 14.00A 18.00A 18.10 -1.60 2 19.70 1880 13.30 24.10B 12.40A 14.80A 16.10 -1.60 24 17.70 36 1885 12.20 21.70B 10.90A 15.40B 14.30 -1.50 3 15.80 20 1890 ---- 19.50B 9.60A 19.50B 12.60 -1.60 7 14.20 1 15 1895 ---- 17.40B 8.40A 17.40B 11.10 -1.50 12.60 9 14 1900 ---- 15.50B 7.40A 15.50B 9.80 -1.40 12 11.20 4 13 1905 ---- 13.80B 6.50A 13.80B 8.60 -1.40 10.00 28 33 1910 ---- 12.20B 5.70A 12.20B 7.50 -1.40 8.90 1915 ---- 10.80B 4.90A 10.80B 6.60 -1.30 3 7.90 8 1920 ---- 9.60B 4.30A 9.60B 5.80 -1.20 7.00 1 1925 4.30 8.40B 3.80A 5.40B 5.10 -1.10 10 6.20 3 10 1930 ---- 7.40B 3.30A 7.40B 4.40 -1.10 1 5.50 1 3 1935 ---- 6.50B 2.90A 6.50B 3.90 -.90 4.80 1940 ---- 5.70B 2.60A 5.70B 3.40 -.90 1 4.30 1 3 1945 ---- 5.00B 2.30A 5.00B 3.00 -.80 1 3.80 1 2 1950 3.80 4.40B 2.00A 2.00A 2.60 -.80 1 3.40 1 8 1955 ---- 3.80B 1.80A 3.80B 2.30 -.70 3.00 3 1960 ---- 3.40B 1.60A 3.40B 2.10 -.60 1 2.70 4 1965 ---- 2.90B 1.40A 2.90B 1.80 -.60 2.40 6 1970 ---- 2.60B 1.20A 2.60B 1.60 -.50 2.10 4 1975 ---- 2.30B 1.10A 2.30B 1.40 -.50 1.90 1 32 1980 ---- 2.00B 1.00A 2.00B 1.30 -.40 1.70 3 1985 ---- 1.70B .90A 1.70B 1.10 -.40 1.50 2 1990 ---- 1.50B .80A 1.50B 1.00 -.30 1 1.30 3 1995 .90 1.30B .70A .70A .90 -.30 1 1.20 18 2000 ---- 1.20B .70A 1.20B .80 -.30 1 1.10 4 58 2005 ---- 1.10B .60A 1.10B .70 -.30 1.00 2 2010 ---- 1.00B .60A 1.00B .60 -.30 .90 6 2015 ---- .90B .50A .90B .60 -.20 .80 10 2020 ---- .80B .50A .80B .50 -.20 .70 5 2025 ---- .70B .50A .70B .50 -.10 .60 6 2030 ---- ---- .40A .40A .40 -.20 .60 15 2035 ---- .60B .40A .60B .40 -.10 .50 5 2040 ---- ---- .40A .40A .40 -.10 1 .50 1 38 2045 ---- ---- .40A .40A .30 -.20 .50 43 2050 ---- ---- .30A .30A .30 -.10 .40 15 2055 ---- ---- .30A .30A .30 -.10 .40 8 2060 ---- ---- .30A .30A .30 -.10 .40 13 2065 ---- ---- .30A .30A .30 -.10 .40 2070 ---- ---- ---- ---- .20 -.10 .30 2075 ---- ---- ---- ---- .20 -.10 .30 2 2080 ---- ---- ---- ---- .20 -.10 .30 11 2085 ---- ---- .20A .20A .20 -.10 .30 20 2090 .20 .20 .20 .20 .20 -.10 2 .30 2 2095 ---- ---- .20A .20A .20 -.10 .30 2100 ---- ---- ---- ---- .20 UNCH .20 10 2105 ---- ---- ---- ---- .20 UNCH .20 2110 ---- ---- ---- ---- .20 UNCH .20 2115 ---- ---- ---- ---- .20 UNCH .20 2120 ---- ---- ---- ---- .20 UNCH .20 2125 ---- ---- ---- ---- .20 UNCH .20 2130 ---- ---- ---- ---- .20 UNCH .20 10 2135 ---- ---- ---- ---- .10 -.10 .20 2140 ---- ---- ---- ---- .10 -.10 .20 1 2145 ---- ---- ---- ---- .10 -.10 .20 87 TOTAL EST.VOL VOLUME OPEN INT TOTAL 78 55 608 G1M MAR23 Gold Weekly Monday Option - Week 1 PUT 1665 ---- ---- ---- .20A .10 ---- ---- 1670 ---- ---- ---- .30A .10 ---- ---- 1675 ---- ---- ---- ---- .10 -.20 .30 17 1680 ---- ---- ---- ---- .10 -.20 .30 1685 ---- ---- ---- ---- .20 -.10 .30 1690 ---- ---- .30A .30A .20 -.20 .40 1695 ---- ---- .30A .30A .20 -.20 .40 1700 ---- ---- .30A .30A .30 -.20 .50 1705 ---- ---- .40A .40A .30 -.20 .50 1710 ---- ---- .40A .40A .30 -.30 .60 1715 ---- ---- .40A .40A .40 -.20 .60 34 1720 ---- ---- .50A .50A .50 -.20 .70 1725 ---- ---- .50A .50A .50 -.30 .80 1 1730 ---- ---- .50A .50A .60 -.30 .90 3 1735 ---- ---- .60A .60A .70 -.30 1.00 32 1740 ---- ---- .70A .70A .80 -.30 1 1.10 1 1745 ---- ---- .70A .70A .90 -.40 1.30 2 1750 ---- ---- .80A .80A 1.00 -.50 1.50 4 17 1755 ---- ---- .90A .90A 1.10 -.60 1.70 3 1760 ---- ---- 1.00A 1.00A 1.30 -.60 2 1.90 7 1765 ---- ---- 1.20A 1.20A 1.50 -.70 2.20 1770 ---- ---- 1.40A 1.40A 1.70 -.80 2.50 1775 ---- ---- 1.60A 1.60A 1.90 -.90 2.80 32 1780 ---- 3.30B 1.80A 1.80A 2.20 -1.00 3.20 2 2 1785 ---- 3.80B 2.10A 2.10A 2.60 -1.10 3.70 2 1790 ---- 4.40B 2.40A 2.40A 3.00 -1.30 3 4.30 6 1795 ---- 5.10B 2.70A 2.70A 3.50 -1.40 4.90 1800 ---- 5.90B 3.10A 3.10A 4.10 -1.50 1 5.60 12 1805 ---- 6.80B 3.60A 3.60A 4.70 -1.70 6.40 1 1810 ---- 7.80B 4.10A 4.10A 5.50 -1.70 1 7.20 2 1815 ---- 8.90B 4.70A 4.70A 6.30 -1.90 8.20 5 1820 ---- 10.20B 5.40A 5.40A 7.30 -2.00 2 9.30 5 1825 11.20 11.60B 6.20A 7.70A 8.30 -2.30 30 10.60 1 9 1830 10.00 13.10B 7.10A 7.10A 9.50 -2.40 3 11.90 7 1835 ---- 14.80B 8.10A 8.10A 10.80 -2.60 13.40 1 2 1840 ---- 16.70B 9.30A 9.30A 12.30 -2.80 2 15.10 7 1845 ---- 18.80B 10.50A 10.50A 14.00 -2.90 16.90 3 1850 16.10 21.10B 11.90A 21.10B 15.80 -3.00 20 18.80 34 27 1855 21.00 23.50B 13.50A 16.60A 17.80 -3.20 1 21.00 5 1860 ---- 26.10B 15.30A 15.30A 20.00 -3.30 8 23.30 2 15 1865 18.80 28.80B 17.10A 26.50B 22.40 -3.30 2 25.70 5 11 1870 27.40 31.80B 19.20A 23.30A 24.90 -3.50 7 28.40 3 19 1875 ---- 35.00B 21.40A 21.40A 27.70 -3.50 2 31.20 15 1880 ---- 38.30B 23.80A 23.80A 30.70 -3.50 1 34.20 1 16 1885 ---- 41.90B 26.40A 26.40A 33.80 -3.50 37.30 1 1890 ---- 45.50B 29.10A 29.10A 37.20 -3.40 40.60 2 1895 ---- 49.40B 32.10A 32.10A 40.70 -3.30 44.00 2 14 1900 ---- 53.30B 35.20A 35.20A 44.30 -3.30 47.60 18 1905 ---- 57.40B 38.50A 38.50A 48.10 -3.30 51.40 1910 ---- 61.60B 41.90A 41.90A 52.00 -3.30 55.30 2 1915 ---- 65.90B 45.50A 45.50A 56.10 -3.10 1 59.20 5 1920 ---- 70.30B 49.20A 49.20A 60.30 -3.00 63.30 1925 ---- 74.70B 53.00A 53.00A 64.50 -3.00 67.50 1 1930 ---- 79.30B 57.00A 57.00A 68.90 -2.90 71.80 1935 ---- 83.90B 61.10A 61.10A 73.30 -2.90 76.20 1940 ---- 87.10B 65.20A 65.20A 77.90 -2.70 80.60 2 1945 ---- 91.80B 69.50A 69.50A 82.40 -2.70 85.10 1 1950 ---- 97.90B 73.90A 73.90A 87.10 -2.60 89.70 6 1955 ---- 101.40B 78.30A 78.30A 91.80 -2.50 94.30 1960 ---- 106.10B 82.80A 82.80A 96.50 -2.50 99.00 1965 ---- 111.00B 87.40A 87.40A 101.20 -2.50 103.70 1 1970 ---- 115.80B 95.50A 95.50A 106.00 -2.40 108.40 1975 ---- 122.10B 96.70A 96.70A 110.80 -2.40 113.20 1980 ---- 125.60B 105.10A 105.10A 115.70 -2.30 118.00 1985 ---- 130.40B 109.70A 109.70A 120.50 -2.30 122.80 1990 ---- 135.30B 114.50A 114.50A 125.40 -2.20 127.60 1995 ---- 140.20B 119.40A 119.40A 130.30 -2.20 132.50 2000 ---- 146.60B 120.50A 120.50A 135.20 -2.10 137.30 2005 ---- 150.10B 129.30A 129.30A 140.10 -2.10 142.20 2010 ---- 155.10B 134.10A 134.10A 145.00 -2.10 147.10 2015 ---- 160.00B 138.90A 138.90A 150.00 -2.00 152.00 2020 ---- 164.90B 144.00A 144.00A 154.90 -2.10 157.00 2025 ---- 171.40B 145.00A 145.00A 159.90 -2.00 161.90 2030 ---- 174.90B 153.40A 153.40A 164.80 -2.10 166.90 2035 ---- 179.70B 158.60A 158.60A 169.80 -2.00 171.80 2040 ---- 184.80B 163.80A 163.80A 174.80 -2.00 176.80 2045 ---- 189.80B 168.20A 168.20A 179.70 -2.00 181.70 2050 ---- 196.30B 169.70A 169.70A 184.70 -2.00 186.70 2055 ---- 199.70B 178.40A 178.40A 189.70 -2.00 191.70 2060 ---- 204.70B 183.60A 183.60A 194.70 -1.90 196.60 2065 ---- 209.70B 188.40A 188.40A 199.70 -1.90 201.60 2070 ---- 214.70B 193.10A 193.10A 204.70 -1.90 206.60 2075 ---- 219.60B 194.50A 194.50A 209.60 -2.00 211.60 2080 ---- 224.60B 203.40A 203.40A 214.60 -2.00 216.60 2085 ---- 229.60B 208.60A 208.60A 219.60 -2.00 221.60 2090 ---- 234.60B 213.60A 213.60A 224.60 -2.00 226.60 2095 ---- 239.70B 218.40A 218.40A 229.60 -1.90 231.50 2100 ---- 245.20B 219.40A 219.40A 234.60 -1.90 236.50 2105 ---- 249.60B 228.60A 228.60A 239.60 -1.90 241.50 2110 ---- 254.70B 233.00A 233.00A 244.60 -1.90 246.50 2115 ---- 259.60B 238.40A 238.40A 249.60 -1.90 251.50 2120 ---- 264.60B 243.40A 243.40A 254.60 -1.90 256.50 2125 ---- 269.70B 248.40A 248.40A 259.60 -1.90 261.50 2130 ---- 274.70B 253.30A 253.30A 264.60 -1.90 266.50 2135 ---- 279.70B 258.50A 258.50A 269.60 -1.90 271.50 2140 ---- 284.70B 263.30A 263.30A 274.60 -1.90 276.50 2145 ---- 289.70B 268.30A 268.30A 279.60 -1.90 281.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 87 55 373 G1W MAR23 Gold Weekly Wednesday Option - Week 1 CALL 1665 ---- ---- ---- 190.50A 200.40 ---- ---- 1670 ---- ---- ---- 185.50A 195.40 ---- ---- 1675 ---- 205.80B 178.80A 205.80B 190.40 +1.90 188.50 1680 ---- 197.10B 175.40A 196.80B 185.40 +1.90 183.50 1685 ---- 191.70B 170.50A 191.40B 180.40 +1.80 178.60 1690 ---- 186.70B 165.50A 186.40B 175.40 +1.80 173.60 1695 ---- 182.10B 160.40A 181.80B 170.40 +1.80 168.60 1700 ---- 180.80B 153.90A 180.70B 165.40 +1.80 163.60 1705 ---- 171.80B 150.50A 171.50B 160.50 +1.80 158.70 1710 ---- 166.60B 145.50A 165.70B 155.50 +1.80 153.70 1715 ---- 161.80B 140.50A 160.60B 150.50 +1.70 148.80 1720 ---- 156.80B 135.60A 156.50B 145.50 +1.70 143.80 1725 ---- 155.90B 129.10A 155.80B 140.60 +1.70 138.90 1730 ---- 146.80B 125.70A 145.80B 135.60 +1.60 134.00 1735 ---- 142.00B 120.70A 141.00B 130.60 +1.60 129.00 1740 ---- 137.10B 115.90A 136.80B 125.70 +1.60 124.10 1745 ---- 132.10B 111.00A 131.80B 120.80 +1.50 119.30 1750 ---- 131.00B 104.50A 130.90B 115.90 +1.50 114.40 1755 ---- 122.00B 101.20A 121.00B 111.00 +1.50 109.50 1760 ---- 117.30B 96.40A 117.00B 106.10 +1.40 104.70 1765 ---- 112.40B 90.10A 111.40B 101.20 +1.30 99.90 1770 ---- 107.30B 85.40A 106.30B 96.40 +1.20 95.20 1775 ---- 106.50B 80.70A 106.40B 91.60 +1.20 90.40 1780 ---- 99.20B 76.10A 98.90B 86.80 +1.00 85.80 1785 ---- 96.80B 71.50A 96.70B 82.00 +.90 81.10 1790 ---- 92.10B 67.00A 92.10B 77.40 +.80 76.60 1795 ---- 87.30B 62.60A 87.20B 72.70 +.60 72.10 1800 ---- 82.60B 58.30A 82.50B 68.20 +.50 67.70 1805 ---- 78.00B 54.10A 78.00B 63.70 +.30 63.40 1810 ---- 73.40B 50.00A 73.30B 59.30 +.20 59.10 1815 ---- 68.80B 46.00A 68.60B 55.00 UNCH 55.00 1820 ---- 64.40B 42.10A 64.30B 50.80 -.20 51.00 1825 ---- 60.10B 38.40A 60.10B 46.80 -.40 47.20 1830 ---- 55.80B 34.90A 55.60B 42.80 -.60 43.40 1835 ---- 51.70B 31.50A 51.50B 39.00 -.90 39.90 1840 ---- 47.60B 28.30A 47.40B 35.40 -1.10 36.50 1845 ---- 43.80B 25.30A 43.60B 32.00 -1.20 33.20 1 1850 ---- 40.00B 22.50A 39.80B 28.70 -1.40 30.10 1 1855 ---- 36.50B 19.90A 36.30B 25.70 -1.50 27.20 1860 ---- 33.10B 17.40A 32.90B 22.80 -1.70 24.50 1865 ---- 29.90B 15.30A 29.70B 20.20 -1.70 3 21.90 1870 ---- 26.80B 13.40A 26.60B 17.80 -1.70 19.50 1875 18.00 24.00B 11.60A 20.50B 15.60 -1.70 1 17.30 5 6 1880 17.80 21.50B 10.10A 18.90B 13.60 -1.70 152 15.30 9 1885 ---- 19.10B 8.70A 19.10B 11.80 -1.80 13.60 1 1890 10.00 16.90B 7.50A 9.30A 10.20 -1.70 3 11.90 3 1895 ---- 14.80B 6.50A 14.80B 8.80 -1.70 10.50 1900 ---- 12.90B 5.50A 12.90B 7.60 -1.60 1 9.20 1 1905 ---- 11.30B 4.80A 11.30B 6.50 -1.50 8.00 2 2 1910 ---- 9.80B 4.10A 9.80B 5.60 -1.40 7.00 1915 ---- 8.50B 3.50A 8.50B 4.80 -1.30 6.10 1 6 1920 ---- 7.30B 3.00A 7.30B 4.10 -1.20 5.30 1925 4.50 6.30B 2.60A 5.30B 3.60 -1.00 11 4.60 1 1930 4.50 5.50B 2.30A 2.30A 3.10 -.90 11 4.00 9 1935 ---- 4.70B 1.90A 4.70B 2.70 -.80 3.50 1940 ---- 4.10B 1.70A 4.10B 2.30 -.80 3.10 39 1945 ---- 3.50B 1.50A 3.50B 2.00 -.70 2.70 1950 ---- 3.00B 1.30A 3.00B 1.70 -.70 2.40 1955 ---- 2.60B 1.10A 2.60B 1.50 -.60 2.10 1960 ---- 2.20B 1.00A 2.20B 1.30 -.50 1.80 1965 ---- 1.90B .90A 1.90B 1.10 -.50 1.60 1970 ---- 1.60B .80A 1.60B 1.00 -.40 1.40 1975 ---- 1.40B .70A 1.40B .80 -.40 1.20 1980 1.00 1.20B .60A .60A .70 -.40 1 1.10 1985 ---- 1.10B .60A 1.10B .70 -.20 .90 1990 ---- .90B .50A .90B .60 -.20 .80 1 1995 ---- .80B .50A .80B .50 -.20 .70 2000 ---- ---- .40A .40A .50 -.20 .70 2005 ---- ---- .40A .40A .40 -.20 .60 2010 ---- .60B .40A .60B .40 -.10 .50 2015 ---- ---- .30A .30A .30 -.20 .50 2020 ---- ---- .30A .30A .30 -.10 .40 2025 ---- ---- .30A .30A .30 -.10 .40 2030 ---- ---- .30A .30A .30 -.10 .40 2035 ---- ---- ---- ---- .20 -.10 .30 2040 ---- ---- ---- ---- .20 -.10 .30 2045 ---- ---- .20A .20A .20 -.10 .30 2050 ---- ---- .20A .20A .20 -.10 .30 2055 ---- ---- .20A .20A .20 -.10 .30 2060 ---- ---- ---- ---- .20 UNCH .20 2 2 2065 ---- ---- ---- ---- .20 UNCH .20 2070 .20 .20 .20 .20 .10 -.10 2 .20 2075 ---- ---- ---- ---- .10 -.10 .20 2080 ---- ---- ---- ---- .10 -.10 .20 2085 ---- ---- ---- ---- .10 -.10 .20 2090 ---- ---- ---- ---- .10 -.10 .20 2095 ---- ---- ---- ---- .10 -.10 .20 2100 ---- ---- ---- ---- .10 UNCH .10 2105 ---- ---- ---- ---- .10 UNCH .10 2110 ---- ---- ---- ---- .10 UNCH .10 2115 ---- ---- ---- ---- .10 UNCH .10 2120 ---- ---- ---- ---- .10 UNCH .10 2125 ---- ---- ---- ---- .10 UNCH .10 2130 ---- ---- ---- ---- .10 UNCH .10 2135 ---- ---- ---- ---- .10 UNCH .10 2140 ---- ---- ---- ---- .10 UNCH .10 2145 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 185 10 82 G1W MAR23 Gold Weekly Wednesday Option - Week 1 PUT 1665 ---- ---- ---- .20A .10 ---- ---- 1670 ---- ---- ---- .20A .10 ---- ---- 1675 ---- ---- ---- ---- .10 -.10 .20 1680 ---- ---- ---- ---- .10 -.10 .20 1685 ---- ---- ---- ---- .10 -.10 .20 1690 ---- ---- ---- ---- .10 -.10 .20 1695 ---- ---- .20A .20A .10 -.20 .30 1700 ---- ---- .20A .20A .20 -.10 .30 1705 .20 .20 .20 .20 .20 -.10 2 .30 1710 ---- ---- .30A .30A .20 -.20 .40 2 2 1715 ---- ---- .30A .30A .20 -.20 .40 1720 ---- ---- .30A .30A .30 -.20 .50 1725 ---- ---- .30A .30A .30 -.20 .50 1730 ---- ---- .40A .40A .30 -.30 .60 1735 ---- ---- .40A .40A .40 -.30 .70 1740 ---- ---- .40A .40A .40 -.40 .80 1745 ---- ---- .50A .50A .50 -.40 .90 1750 ---- ---- .50A .50A .60 -.40 1.00 1 1755 ---- ---- .60A .60A .70 -.50 1.20 1760 ---- ---- .70A .70A .80 -.60 1.40 1765 ---- ---- .80A .80A .90 -.70 1.60 1 1 1770 1.00 1.00 .90A 1.50B 1.10 -.70 1 1.80 1775 ---- ---- 1.00A 1.00A 1.30 -.80 2.10 1780 ---- ---- 1.10A 1.10A 1.50 -.90 2.40 1 1785 ---- ---- 1.40A 1.40A 1.80 -1.00 2.80 1790 ---- ---- 1.60A 1.60A 2.10 -1.10 3.20 1795 ---- ---- 1.80A 1.80A 2.40 -1.30 3.70 1 1800 ---- 4.40B 2.10A 2.10A 2.90 -1.40 4.30 1805 ---- 5.10B 2.50A 2.50A 3.40 -1.50 4.90 1810 ---- 6.00B 2.90A 2.90A 4.00 -1.70 5.70 1815 4.20 7.00B 3.40A 4.10A 4.70 -1.90 11 6.60 108 1820 6.90 8.10B 4.00A 4.00A 5.50 -2.10 4 7.60 6 1825 5.20 9.40B 4.60A 4.70A 6.40 -2.30 11 8.70 99 1830 8.90 10.90B 5.40A 10.40B 7.50 -2.50 30 10.00 13 1835 ---- 12.50B 6.40A 6.40A 8.70 -2.70 11.40 1 1 1840 10.50 14.30B 7.40A 13.80B 10.10 -2.90 1 13.00 6 1845 ---- 16.30B 8.60A 8.60A 11.60 -3.10 14.70 11 1850 ---- 18.60B 9.80A 9.80A 13.30 -3.40 1 16.70 2 6 1855 ---- 21.00B 11.30A 11.30A 15.30 -3.40 18.70 6 1860 ---- 23.60B 12.90A 12.90A 17.40 -3.60 21.00 3 1865 ---- 26.30B 14.70A 14.70A 19.80 -3.60 3 23.40 1870 ---- 29.30B 16.60A 16.60A 22.40 -3.60 26.00 9 1875 23.80 32.60B 18.80A 32.60B 25.20 -3.60 5 28.80 6 1880 ---- 36.00B 21.20A 21.20A 28.20 -3.60 31.80 1 12 1885 26.50 39.60B 23.80A 25.00A 31.40 -3.60 11 35.00 6 1890 ---- 43.40B 26.70A 26.70A 34.80 -3.60 38.40 3 1895 ---- 47.40B 29.70A 29.70A 38.40 -3.50 41.90 3 1900 ---- 51.50B 32.80A 32.80A 42.10 -3.50 45.60 1905 ---- 55.70B 36.10A 36.10A 46.00 -3.50 49.50 1910 ---- 60.00B 39.60A 39.60A 50.10 -3.30 53.40 1915 ---- 64.50B 43.30A 43.30A 54.30 -3.20 57.50 1920 ---- 69.00B 47.10A 47.10A 58.70 -3.00 61.70 1925 ---- 73.60B 51.10A 51.10A 63.10 -2.90 66.00 1930 ---- 78.20B 55.10A 55.10A 67.60 -2.80 70.40 1935 ---- 82.90B 59.30A 59.30A 72.20 -2.70 74.90 1940 ---- 87.60B 63.60A 63.60A 76.80 -2.70 79.50 1 1945 ---- 92.40B 68.00A 68.00A 81.50 -2.60 84.10 1 1950 ---- 97.20B 72.50A 72.50A 86.20 -2.60 88.80 1 1955 ---- 100.70B 77.10A 77.10A 91.00 -2.50 93.50 1960 ---- 105.60B 81.70A 81.70A 95.80 -2.40 98.20 1965 ---- 110.50B 86.40A 86.40A 100.60 -2.40 103.00 1970 ---- 115.30B 91.10A 91.10A 105.40 -2.40 107.80 1975 ---- 121.70B 95.90A 95.90A 110.30 -2.30 112.60 1980 ---- 125.20B 100.60A 100.60A 115.20 -2.20 117.40 1985 ---- 130.10B 109.10A 109.10A 120.10 -2.20 122.30 1990 ---- 135.10B 114.10A 114.10A 125.00 -2.20 127.20 1995 ---- 140.00B 118.90A 118.90A 130.00 -2.10 132.10 2000 ---- 146.40B 120.10A 120.10A 134.90 -2.10 137.00 2005 ---- 150.00B 128.70A 128.70A 139.90 -2.00 141.90 2010 ---- 154.90B 133.60A 133.60A 144.80 -2.10 146.90 2015 ---- 159.80B 138.60A 138.60A 149.80 -2.00 151.80 2020 ---- 164.80B 143.50A 143.50A 154.80 -2.00 156.80 2025 ---- 171.30B 144.70A 144.70A 159.70 -2.00 161.70 2030 ---- 174.70B 153.50A 153.50A 164.70 -2.00 166.70 2035 ---- 179.70B 158.40A 158.40A 169.70 -2.00 171.70 2040 ---- 184.70B 163.40A 163.40A 174.70 -1.90 176.60 2045 ---- 189.70B 168.40A 168.40A 179.70 -1.90 181.60 2050 ---- 196.30B 169.50A 169.50A 184.70 -1.90 186.60 2055 ---- 199.60B 178.40A 178.40A 189.60 -2.00 191.60 2060 ---- 204.70B 183.40A 183.40A 194.60 -2.00 196.60 2065 ---- 209.60B 188.40A 188.40A 199.60 -2.00 201.60 2070 ---- 214.60B 193.40A 193.40A 204.60 -1.90 206.50 2075 ---- 221.30B 194.40A 194.40A 209.60 -1.90 211.50 2080 ---- 224.70B 203.40A 203.40A 214.60 -1.90 216.50 2085 ---- 229.70B 208.40A 208.40A 219.60 -1.90 221.50 2090 ---- 234.60B 213.40A 213.40A 224.60 -1.90 226.50 2095 ---- 239.60B 218.40A 218.40A 229.60 -1.90 231.50 2100 ---- 245.20B 219.30A 219.30A 234.60 -1.90 236.50 2105 ---- 249.60B 228.60A 228.60A 239.60 -1.90 241.50 2110 ---- 254.70B 233.00A 233.00A 244.60 -1.90 246.50 2115 ---- 259.70B 238.30A 238.30A 249.60 -1.90 251.50 2120 ---- 264.70B 243.30A 243.30A 254.60 -1.90 256.50 2125 ---- 269.70B 244.30A 244.30A 259.60 -1.90 261.50 2130 ---- 274.70B 253.30A 253.30A 264.60 -1.90 266.50 2135 ---- 279.70B 258.30A 258.30A 269.60 -1.90 271.50 2140 ---- 284.70B 263.50A 263.50A 274.60 -1.90 276.50 2145 ---- 289.70B 268.30A 268.30A 279.60 -1.90 281.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 80 8 306 G2M MAR23 Gold Weekly Monday Option - Week 2 CALL 1665 ---- ---- ---- 195.20A 200.40 ---- ---- 1670 ---- ---- ---- 190.20A 195.40 ---- ---- 1675 ---- 205.80B 179.00A 205.70B 190.50 +1.80 188.70 1680 ---- 194.20B 180.20A 180.20A 185.50 +1.80 183.70 1685 ---- 189.10B 175.30A 175.30A 180.50 +1.70 178.80 1690 ---- 184.10B 170.30A 170.30A 175.60 +1.80 173.80 1695 ---- 179.20B 165.40A 165.40A 170.60 +1.70 168.90 1700 ---- 180.90B 154.30A 180.80B 165.70 +1.70 164.00 1705 ---- 169.10B 155.50A 155.50A 160.80 +1.70 159.10 1710 ---- 164.10B 150.60A 150.60A 155.80 +1.60 154.20 1715 ---- 159.10B 145.70A 145.70A 150.90 +1.60 149.30 1720 ---- 154.10B 140.80A 140.80A 146.00 +1.50 144.50 1725 ---- 156.20B 129.90A 156.10B 141.20 +1.60 139.60 1730 ---- 144.10B 131.10A 131.10A 136.30 +1.50 134.80 1735 ---- 139.10B 126.30A 126.30A 131.50 +1.50 130.00 1740 ---- 134.20B 121.50A 121.50A 126.60 +1.40 125.20 1745 ---- 128.90B 116.70A 116.70A 121.80 +1.30 120.50 1750 ---- 131.90B 106.10A 131.80B 117.10 +1.30 115.80 1755 ---- 119.20B 107.20A 107.20A 112.30 +1.20 111.10 1760 ---- 114.20B 102.50A 102.50A 107.60 +1.20 106.40 1765 ---- 109.30B 92.30A 92.30A 102.90 +1.10 101.80 1770 ---- 104.40B 87.80A 100.40B 98.30 +1.00 97.30 1775 ---- 108.10B 83.40A 108.10B 93.70 +.90 92.80 1780 ---- 97.50B 79.00A 97.50B 89.20 +.80 88.40 1785 ---- 98.50B 74.80A 98.30B 84.70 +.70 84.00 1790 ---- 94.20B 70.60A 94.10B 80.30 +.60 79.70 1795 ---- 89.70B 66.50A 89.60B 76.00 +.50 75.50 1800 62.70 85.30B 62.40A 69.00A 71.70 +.30 4 71.40 1805 ---- 80.90B 58.50A 80.80B 67.60 +.20 67.40 1810 ---- 76.60B 54.70A 76.50B 63.50 UNCH 63.50 1815 ---- 72.40B 51.00A 72.40B 59.50 -.20 59.70 1820 ---- 68.20B 47.50A 68.00B 55.70 -.20 55.90 1825 ---- 64.20B 44.10A 64.00B 51.90 -.50 52.40 1830 53.90 60.30B 40.80A 60.10B 48.30 -.60 1 48.90 3 1 1835 ---- 56.40B 37.60A 56.20B 44.90 -.60 45.50 1840 ---- 52.70B 34.60A 52.50B 41.50 -.80 42.30 1845 ---- 49.20B 31.80A 49.00B 38.40 -.80 39.20 1850 ---- 45.70B 29.00A 45.50B 35.30 -1.00 36.30 1855 ---- 42.40B 26.60A 42.20B 32.40 -1.10 33.50 1860 32.00 39.30B 24.10A 39.10B 29.70 -1.10 1 30.80 1 1 1865 ---- 36.30B 21.90A 36.10B 27.20 -1.10 28.30 1870 ---- 33.40B 19.90A 33.20B 24.80 -1.20 26.00 1875 19.00 30.80B 18.00A 23.90B 22.50 -1.20 5 23.70 6 7 1880 ---- 28.40B 16.30A 28.40B 20.50 -1.20 21.70 1885 ---- 25.90B 14.70A 25.90B 18.50 -1.30 19.80 2 1890 ---- 23.60B 13.20A 23.60B 16.80 -1.20 18.00 1895 ---- 21.60B 11.90A 21.60B 15.10 -1.30 6 16.40 1900 11.80 19.60B 10.60A 14.50B 13.60 -1.30 2 14.90 1 1 1905 ---- 17.80B 9.60A 17.70B 12.30 -1.20 13.50 3 7 1910 ---- 16.10B 8.60A 16.10B 11.00 -1.20 12.20 1 1915 ---- 14.60B 7.70A 14.60B 9.90 -1.20 11.10 3 1920 ---- 13.20B 6.90A 13.20B 8.90 -1.10 2 10.00 1925 ---- 11.90B 6.10A 11.90B 8.00 -1.00 9.00 1930 6.10 10.70B 5.50A 7.50B 7.10 -1.10 4 8.20 2 2 1935 6.20 9.70B 4.90A 5.00A 6.40 -1.00 11 7.40 1940 ---- 8.70B 4.40A 8.70B 5.70 -1.00 6.70 2 5 1945 ---- 7.80B 4.00A 7.80B 5.10 -.90 6.00 1950 ---- 7.00B 3.60A 7.00B 4.60 -.80 1 5.40 1 1955 4.30 6.30B 3.20A 3.20A 4.10 -.80 2 4.90 1 4 1960 ---- 5.60B 2.90A 5.60B 3.70 -.70 4.40 1 7 1965 ---- 5.10B 2.60A 5.10B 3.30 -.70 4.00 4 1970 ---- 4.50B 2.30A 4.50B 3.00 -.60 3.60 1 1975 ---- 4.10B 2.10A 4.10B 2.70 -.60 3 3.30 45 1980 2.00 3.60B 1.90A 1.90A 2.40 -.60 2 3.00 6 1985 ---- 3.30B 1.80A 3.30B 2.20 -.50 2.70 5 1990 ---- 2.90B 1.60A 2.90B 2.00 -.40 2.40 1995 ---- 2.60B 1.40A 2.60B 1.80 -.40 2.20 2000 ---- 2.40B 1.30A 2.40B 1.60 -.40 5 2.00 5 7 2005 ---- 2.10B 1.20A 2.10B 1.50 -.30 1 1.80 3 2010 ---- 1.90B 1.10A 1.90B 1.30 -.40 1.70 2015 ---- 1.70B 1.00A 1.70B 1.20 -.30 1 1.50 2020 ---- 1.60B .90A 1.60B 1.10 -.30 1.40 9 2025 ---- 1.40B .90A 1.40B 1.00 -.30 3 1.30 1 2030 ---- 1.30B .80A 1.30B .90 -.30 1.20 2 2 2035 ---- 1.20B .70A 1.20B .90 -.20 1.10 3 3 2040 .70 1.10B .70 .70 .80 -.20 3 1.00 3 2045 ---- 1.00B .60A 1.00B .70 -.20 .90 2050 ---- .90B .60A .90B .70 -.10 .80 2055 ---- ---- .60A .60A .60 -.20 .80 2060 ---- ---- .50A .50A .60 -.10 .70 9 2065 ---- .70B .50A .70B .50 -.10 .60 2070 ---- ---- .50A .50A .50 -.10 .60 2075 ---- .60B ---- .60B .50 UNCH .50 2080 ---- ---- .40A .40A .40 -.10 .50 2085 ---- ---- .40A .40A .40 -.10 .50 2 2 2090 ---- ---- ---- ---- .40 UNCH 3 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 32 142 G2M MAR23 Gold Weekly Monday Option - Week 2 PUT 1665 ---- ---- ---- .40A .20 ---- ---- 1670 ---- ---- ---- .40A .30 ---- ---- 1675 ---- ---- .40A .40A .30 -.20 .50 1680 ---- ---- .40A .40A .40 -.10 .50 2 1685 ---- ---- .50A .50A .40 -.20 .60 7 7 1690 ---- ---- .50A .50A .40 -.20 1 .60 1695 ---- ---- .50A .50A .50 -.20 .70 1700 ---- ---- .60A .60A .60 -.20 1 .80 12 12 1705 ---- ---- .60A .60A .60 -.30 1 .90 1710 ---- ---- .70A .70A .70 -.30 1.00 1715 ---- ---- .70A .70A .80 -.30 1.10 3 3 1720 ---- ---- .80A .80A .90 -.40 1.30 9 1725 ---- ---- .90A .90A 1.00 -.40 1.40 2 2 1730 1.30 1.30 1.00A 1.20A 1.20 -.40 7 1.60 2 1735 ---- ---- 1.10A 1.10A 1.30 -.50 1.80 1740 ---- ---- 1.20A 1.20A 1.50 -.50 2 2.00 1745 ---- ---- 1.40A 1.40A 1.70 -.60 2.30 1750 1.90 1.90 1.50A 1.90 1.90 -.60 8 2.50 5 7 1755 ---- ---- 1.70A 1.70A 2.20 -.60 2.80 1760 ---- ---- 2.00A 2.00A 2.50 -.70 3.20 1 10 1765 ---- ---- 2.20A 2.20A 2.80 -.80 3.60 1770 ---- ---- 2.50A 2.50A 3.10 -.90 4.00 1775 ---- 4.60B 2.80A 2.80A 3.50 -1.00 4.50 1780 ---- 5.20B 3.20A 3.20A 4.00 -1.10 5.10 1 1 1785 ---- 5.90B 3.60A 3.60A 4.50 -1.20 5.70 1790 ---- 6.70B 4.00A 4.00A 5.10 -1.30 6.40 1 1 1795 ---- 7.60B 4.50A 4.50A 5.80 -1.40 7.20 1800 5.20 8.50B 5.10A 8.50B 6.50 -1.60 1 8.10 4 5 1805 7.10 9.60B 5.70A 5.80A 7.30 -1.80 2 9.10 6 1810 8.50 10.80B 6.40A 6.40A 8.20 -1.90 1 10.10 1 4 1815 ---- 12.10B 7.20A 7.20A 9.30 -2.00 1 11.30 1 1820 10.40 13.50B 8.10A 13.20B 10.40 -2.20 1 12.60 1825 ---- 15.10B 9.00A 9.00A 11.70 -2.30 14.00 2 2 1830 ---- 16.80B 10.10A 10.10A 13.00 -2.50 15.50 1 1835 ---- 18.70B 11.30A 11.30A 14.50 -2.60 17.10 3 1840 16.50 20.70B 12.60A 12.60A 16.20 -2.70 9 18.90 1 1845 ---- 22.90B 14.10A 14.10A 18.00 -2.80 20.80 1850 20.70 25.20B 15.60A 25.20B 20.00 -2.80 55 22.80 1855 ---- 27.70B 17.40A 17.40A 22.10 -2.90 7 25.00 1860 27.60 30.20B 19.20A 22.90A 24.30 -3.00 170 27.30 4 1865 ---- 32.90B 21.10A 21.10A 26.80 -3.00 6 29.80 1870 ---- 35.80B 23.30A 23.30A 29.40 -3.00 2 32.40 2 1875 ---- 38.90B 25.60A 25.60A 32.10 -3.10 2 35.20 2 3 1880 ---- 42.20B 28.00A 28.00A 35.00 -3.10 38.10 1885 ---- 45.60B 30.60A 30.60A 38.10 -3.10 41.20 2 1890 ---- 49.10B 33.30A 33.30A 41.30 -3.10 44.40 1895 ---- 52.80B 36.40A 36.40A 44.60 -3.20 47.80 1900 ---- 56.50B 39.40A 39.40A 48.10 -3.20 51.30 1905 ---- 60.40B 42.60A 42.60A 51.80 -3.10 54.90 1910 ---- 64.40B 45.90A 45.90A 55.50 -3.10 58.60 1915 ---- 68.50B 49.30A 49.30A 59.40 -3.00 62.40 1920 ---- 72.70B 52.90A 52.90A 63.30 -3.00 66.30 1925 ---- 77.00B 56.60A 56.60A 67.40 -3.00 70.40 1930 ---- 81.40B 60.40A 60.40A 71.60 -2.90 74.50 1935 ---- 85.80B 64.20A 64.20A 75.80 -2.90 78.70 1940 ---- 90.30B 68.20A 68.20A 80.10 -2.90 83.00 1945 ---- 94.80B 72.30A 72.30A 84.50 -2.80 87.30 1950 ---- 99.40B 76.50A 76.50A 89.00 -2.70 91.70 1955 ---- 101.80B 80.80A 80.80A 93.50 -2.70 96.20 1960 ---- 102.80B 85.10A 85.10A 98.10 -2.60 100.70 1965 ---- 107.50B 89.50A 89.50A 102.70 -2.50 105.20 1970 ---- 112.20B 93.90A 93.90A 107.30 -2.60 109.90 1975 ---- 122.90B 98.50A 98.50A 112.00 -2.50 114.50 1980 ---- 121.70B 103.00A 103.00A 116.80 -2.40 119.20 1985 ---- 126.50B 116.80A 116.80A 121.50 -2.40 123.90 1990 ---- 131.30B 121.00A 121.00A 126.30 -2.30 128.60 1995 ---- 136.10B 125.40A 125.40A 131.10 -2.30 133.40 2000 ---- 147.10B 121.70A 121.70A 135.90 -2.30 138.20 2005 ---- 145.80B 134.60A 134.60A 140.80 -2.20 143.00 2010 ---- 150.70B 139.30A 139.30A 145.60 -2.30 147.90 2015 ---- 155.60B 144.00A 144.00A 150.50 -2.20 152.70 2020 ---- 160.50B 148.70A 148.70A 155.40 -2.20 157.60 2025 ---- 171.70B 145.70A 145.70A 160.30 -2.10 162.40 2030 ---- 170.40B 158.20A 158.20A 165.20 -2.10 167.30 2035 ---- 175.30B 163.00A 163.00A 170.10 -2.10 172.20 2040 ---- 180.30B 167.80A 167.80A 175.10 -2.00 177.10 2045 ---- 185.20B 172.70A 172.70A 180.00 -2.10 182.10 2050 ---- 196.50B 170.10A 170.10A 185.00 -2.00 187.00 2055 ---- 195.20B 182.40A 182.40A 189.90 -2.00 191.90 2060 ---- 200.10B 187.30A 187.30A 194.90 -2.00 196.90 2065 ---- 205.10B 192.20A 192.20A 199.80 -2.00 201.80 2070 ---- 210.10B 197.10A 197.10A 204.80 -2.00 206.80 2075 ---- 221.40B 194.70A 194.70A 209.80 -1.90 211.70 2080 ---- 220.00B 206.90A 206.90A 214.70 -2.00 216.70 2085 ---- 224.90B 211.90A 211.90A 219.70 -1.90 221.60 2090 ---- 229.90B 216.80A 216.80A 224.70 -1.90 226.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 277 41 90 G2W MAR23 Gold Weekly Wednesday Option - Week 2 CALL 1665 ---- ---- ---- 195.20A 200.40 ---- ---- 1670 ---- ---- ---- 190.20A 195.40 ---- ---- 1675 ---- 205.80B 178.90A 205.70B 190.40 +1.80 188.60 1680 ---- 187.70B 180.20A 180.20A 185.40 +1.80 183.60 1685 ---- 182.70B 175.30A 175.30A 180.40 +1.70 178.70 1690 ---- 177.80B 170.30A 170.30A 175.50 +1.80 173.70 1695 ---- 172.80B 165.30A 165.30A 170.50 +1.70 168.80 1700 ---- 180.90B 154.10A 180.90B 165.50 +1.70 163.80 1705 ---- 162.90B 155.40A 155.40A 160.60 +1.70 158.90 1710 ---- 157.90B 150.50A 150.50A 155.60 +1.60 154.00 1715 ---- 153.00B 145.50A 145.50A 150.70 +1.60 149.10 1720 ---- 148.00B 140.60A 140.60A 145.80 +1.60 144.20 1725 ---- 156.00B 129.50A 155.90B 140.80 +1.50 139.30 1730 ---- 138.20B 130.80A 130.80A 135.90 +1.50 134.40 1735 ---- 133.30B 125.90A 125.90A 131.10 +1.50 129.60 1740 ---- 128.40B 121.10A 121.10A 126.20 +1.50 124.70 1745 ---- 123.50B 116.20A 116.20A 121.30 +1.40 119.90 1750 ---- 131.50B 105.40A 131.50B 116.50 +1.30 115.20 1755 ---- 113.90B 106.60A 106.60A 111.70 +1.30 110.40 1760 ---- 109.10B 101.90A 101.90A 106.90 +1.20 105.70 1765 ---- 104.30B 97.20A 97.20A 102.10 +1.10 101.00 1770 ---- 99.60B 92.50A 92.50A 97.40 +1.00 96.40 1775 ---- 107.30B 82.30A 107.20B 92.80 +1.00 91.80 1780 ---- 92.40B 77.80A 92.40B 88.10 +.80 87.30 1785 ---- 91.50B 73.40A 91.30B 83.60 +.80 82.80 1790 ---- 89.10B 69.10A 87.90B 79.00 +.60 78.40 1795 ---- 88.60B 64.90A 88.40B 74.60 +.50 74.10 1800 ---- 84.10B 60.80A 84.00B 70.20 +.30 69.90 1805 ---- 79.60B 56.80A 79.50B 65.90 +.20 65.70 1810 ---- 75.20B 52.80A 75.10B 61.70 UNCH 61.70 1815 ---- 70.80B 49.10A 70.60B 57.70 -.10 57.80 1820 ---- 66.60B 45.40A 66.40B 53.70 -.30 54.00 1825 ---- 62.40B 41.80A 62.20B 49.80 -.50 50.30 1830 ---- 58.40B 38.50A 58.20B 46.10 -.60 46.70 1835 ---- 54.40B 35.30A 54.20B 42.50 -.80 43.30 1840 ---- 50.60B 32.20A 50.40B 39.10 -.90 40.00 1845 ---- 46.90B 29.30A 46.70B 35.80 -1.10 36.90 1850 ---- 43.40B 26.50A 43.20B 32.70 -1.20 33.90 1855 ---- 40.00B 24.10A 39.80B 29.80 -1.20 31.00 1860 ---- 36.80B 21.70A 36.60B 27.00 -1.30 28.30 1865 ---- 33.70B 19.50A 33.50B 24.50 -1.30 25.80 1870 19.20 30.80B 17.50A 23.60B 22.10 -1.40 1 23.50 1875 23.30 28.30B 15.60A 15.90A 19.90 -1.40 16 21.30 250 250 1880 14.90 25.70B 13.90A 14.80A 17.80 -1.40 3 19.20 1885 17.10 23.30B 12.30A 20.10B 15.90 -1.40 8 17.30 1890 12.50 21.10B 11.00A 15.20B 14.20 -1.40 39 15.60 1895 ---- 19.00B 9.70A 19.00B 12.70 -1.30 14.00 1900 10.70 17.10B 8.60A 10.40A 11.30 -1.30 9 12.60 1 1 1905 11.00 15.30B 7.60A 11.20B 10.00 -1.30 1 11.30 10 10 1910 ---- 13.70B 6.80A 13.70B 8.90 -1.20 10.10 1915 ---- 12.20B 6.00A 12.20B 7.90 -1.20 9.10 1920 ---- 10.90B 5.30A 10.90B 6.90 -1.20 8.10 1925 ---- 9.70B 4.70A 9.70B 6.10 -1.20 7.30 1930 ---- 8.60B 4.10A 8.60B 5.40 -1.10 6.50 1935 ---- 7.60B 3.70A 7.60B 4.80 -1.00 5.80 1940 ---- 6.80B 3.30A 6.80B 4.20 -1.00 5.20 1945 ---- 6.00B 2.90A 6.00B 3.70 -.90 4.60 1950 3.80 5.30B 2.60A 2.60A 3.30 -.80 12 4.10 5 1955 ---- 4.70B 2.30A 4.70B 2.90 -.80 3.70 1960 ---- 4.20B 2.00A 4.20B 2.60 -.70 3.30 1965 ---- 3.70B 1.80A 3.70B 2.30 -.60 2.90 1970 ---- 3.20B 1.60A 3.20B 2.00 -.60 2.60 1975 ---- 2.90B 1.50A 2.90B 1.80 -.60 2.40 1980 1.40 2.50B 1.30A 1.70B 1.60 -.50 8 2.10 1985 ---- 2.30B 1.20A 2.30B 1.50 -.40 1.90 1990 ---- 2.00B 1.10A 2.00B 1.30 -.40 1.70 1995 ---- 1.80B 1.00A 1.80B 1.20 -.40 1.60 2000 ---- 1.60B .90A 1.60B 1.10 -.30 1.40 2005 ---- 1.40B .80A 1.40B 1.00 -.30 1.30 2010 ---- 1.30B .80A 1.30B .90 -.30 1.20 5 5 2015 ---- ---- .70A .70A .80 -.30 1.10 2020 ---- ---- .60A .60A .70 -.30 1.00 2025 ---- ---- .60A .60A .70 -.20 .90 2030 ---- ---- .60A .60A .60 -.20 .80 2035 ---- ---- .50A .50A .60 -.20 .80 2040 ---- ---- .50A .50A .50 -.20 .70 1 2045 ---- ---- .50A .50A .50 -.20 .70 2050 ---- ---- .40A .40A .50 -.10 .60 2055 ---- ---- .40A .40A .40 -.20 .60 2 2 2060 ---- ---- .40A .40A .40 -.10 .50 2065 ---- ---- .40A .40A .40 -.10 .50 2070 ---- ---- .40A .40A .40 -.10 .50 2075 ---- ---- .30A .30A .30 -.10 .40 2080 ---- ---- .30A .30A .30 -.10 .40 2085 ---- ---- .30A .30A .30 -.10 .40 2090 ---- ---- .30A .30A .30 -.10 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 97 268 274 G2W MAR23 Gold Weekly Wednesday Option - Week 2 PUT 1665 ---- ---- ---- .30A .10 ---- ---- 1670 ---- ---- ---- .30A .20 ---- ---- 1675 ---- ---- ---- ---- .20 -.10 .30 1680 ---- ---- .30A .30A .20 -.20 .40 1685 ---- ---- ---- ---- .20 -.20 .40 1690 ---- ---- .40A .40A .30 -.20 .50 1695 ---- ---- .40A .40A .30 -.20 .50 1700 ---- ---- .40A .40A .30 -.30 .60 1705 ---- ---- .50A .50A .40 -.30 .70 2 2 1710 ---- ---- .50A .50A .40 -.30 .70 1715 ---- ---- .50A .50A .50 -.30 .80 1720 ---- ---- .60A .60A .60 -.30 .90 1725 ---- ---- .60A .60A .70 -.30 1.00 1730 ---- ---- .70A .70A .80 -.40 1.20 1735 ---- ---- .80A .80A .90 -.40 1.30 1740 ---- ---- .90A .90A 1.00 -.50 1.50 5 5 1745 ---- ---- 1.00A 1.00A 1.10 -.60 1.70 1750 ---- ---- 1.10A 1.10A 1.30 -.60 1.90 1755 ---- ---- 1.20A 1.20A 1.50 -.60 2.10 1760 ---- ---- 1.40A 1.40A 1.70 -.70 2.40 1765 ---- ---- 1.50A 1.50A 1.90 -.80 2.70 1770 1.90 3.00B 1.80A 3.00B 2.20 -.90 14 3.10 1775 ---- ---- 2.00A 2.00A 2.50 -1.00 3.50 1780 ---- 4.00B 2.30A 2.30A 2.90 -1.00 3.90 1785 ---- 4.60B 2.60A 2.60A 3.30 -1.20 4.50 1790 ---- 5.30B 3.00A 3.00A 3.80 -1.30 5.10 1795 ---- 6.10B 3.40A 3.40A 4.40 -1.30 5.70 1800 ---- 6.90B 3.90A 3.90A 5.00 -1.50 6.50 1805 ---- 7.90B 4.40A 4.40A 5.70 -1.70 7.40 1810 ---- 9.00B 5.00A 5.00A 6.50 -1.80 8.30 1815 ---- 10.20B 5.60A 5.60A 7.40 -2.00 9.40 1820 ---- 11.50B 6.40A 6.40A 8.40 -2.20 10.60 1825 11.50 13.00B 7.30A 9.00A 9.50 -2.40 18 11.90 30 30 1830 12.40 14.60B 8.20A 13.10B 10.80 -2.50 18 13.30 9 9 1835 ---- 16.40B 9.30A 9.30A 12.20 -2.70 14.90 1840 15.20 18.30B 10.50A 12.90A 13.70 -2.90 3 16.60 3 3 1845 ---- 20.40B 11.80A 11.80A 15.50 -2.90 18.40 8 6 1850 ---- 22.70B 13.30A 13.30A 17.30 -3.10 20.40 9 9 1855 ---- 25.20B 15.00A 15.00A 19.40 -3.10 22.50 1860 22.20 27.80B 16.80A 24.60B 21.60 -3.30 9 24.90 8 8 1865 ---- 30.30B 18.70A 18.70A 24.10 -3.20 27.30 1870 ---- 33.30B 20.80A 20.80A 26.70 -3.20 29.90 2 1875 24.90 36.40B 23.00A 36.40B 29.40 -3.30 8 32.70 1880 ---- 39.80B 25.40A 25.40A 32.40 -3.30 35.70 1885 ---- 43.20B 28.00A 28.00A 35.50 -3.30 38.80 1890 ---- 46.80B 30.80A 30.80A 38.80 -3.20 42.00 1895 ---- 50.60B 33.70A 33.70A 42.20 -3.30 45.50 1900 ---- 54.50B 36.80A 36.80A 45.80 -3.20 49.00 2 1 1905 ---- 58.50B 40.00A 40.00A 49.50 -3.20 52.70 1910 ---- 62.60B 43.40A 43.40A 53.40 -3.10 56.50 1915 ---- 66.90B 46.90A 46.90A 57.30 -3.10 1 60.40 1 1 1920 ---- 71.20B 50.60A 50.60A 61.40 -3.10 2 64.50 2 1925 ---- 75.60B 54.30A 54.30A 65.60 -3.00 1 68.60 1 1 1930 ---- 80.00B 58.20A 58.20A 69.90 -2.90 72.80 1935 ---- 84.50B 62.20A 62.20A 74.20 -2.90 77.10 1940 ---- 89.10B 66.40A 66.40A 78.70 -2.80 81.50 1945 ---- 91.60B 70.60A 70.60A 83.20 -2.70 85.90 1950 ---- 98.40B 74.80A 74.80A 87.70 -2.70 90.40 1955 ---- 97.00B 79.20A 79.20A 92.30 -2.70 95.00 1960 ---- 101.70B 83.60A 83.60A 97.00 -2.60 1 99.60 1 1 1965 ---- 106.50B 88.10A 88.10A 101.70 -2.50 104.20 1970 ---- 111.30B 92.70A 92.70A 106.40 -2.50 108.90 1975 ---- 122.30B 97.30A 97.30A 111.20 -2.40 113.60 1980 ---- 120.90B 113.90A 120.30B 116.00 -2.40 118.40 1985 ---- 125.80B 118.70A 125.60B 120.80 -2.40 123.20 1990 ---- 130.70B 123.60A 130.50B 125.70 -2.30 128.00 1995 ---- 135.60B 128.40A 135.40B 130.50 -2.30 132.80 2000 ---- 146.80B 120.90A 120.90A 135.40 -2.30 137.70 2005 ---- 145.40B 138.20A 145.20B 140.30 -2.20 142.50 2010 ---- 150.30B 143.10A 150.10B 145.20 -2.20 147.40 2015 ---- 155.30B 148.00A 155.00B 150.20 -2.10 152.30 2020 ---- 160.20B 152.90A 160.00B 155.10 -2.10 157.20 2025 ---- 171.50B 145.20A 145.20A 160.00 -2.10 162.10 2030 ---- 170.10B 162.80A 169.90B 165.00 -2.10 167.10 2035 ---- 175.10B 167.70A 174.80B 169.90 -2.10 172.00 2040 ---- 180.00B 172.70A 179.80B 174.90 -2.00 176.90 2045 ---- 185.00B 177.60A 184.70B 179.90 -2.00 181.90 2050 ---- 196.40B 169.80A 169.80A 184.80 -2.00 186.80 2055 ---- 195.00B 187.60A 194.70B 189.80 -2.00 191.80 2060 ---- 200.00B 192.40A 199.70B 194.80 -2.00 196.80 2065 ---- 204.90B 197.40A 204.60B 199.70 -2.00 201.70 2070 ---- 209.90B 202.40A 209.70B 204.70 -2.00 206.70 2075 ---- 221.30B 194.60A 194.60A 209.70 -2.00 211.70 2080 ---- 219.90B 212.30A 219.60B 214.70 -1.90 216.60 2085 ---- 224.90B 217.40A 224.60B 219.70 -1.90 221.60 2090 ---- 229.90B 222.30A 229.60B 224.70 -1.90 226.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75 83 76 G3M MAR23 Gold Weekly Monday Option - Week 3 CALL 1665 ---- ---- ---- ---- 200.50 ---- ---- 1670 ---- ---- ---- ---- 195.60 ---- ---- 1675 ---- ---- ---- 179.20A 190.60 ---- ---- 1680 ---- ---- ---- ---- 185.70 ---- ---- 1685 ---- ---- ---- ---- 180.80 ---- ---- 1690 ---- ---- ---- ---- 175.90 ---- ---- 1695 ---- ---- ---- ---- 170.90 ---- ---- 1700 ---- ---- ---- 154.80A 166.10 ---- ---- 1705 ---- ---- ---- ---- 161.20 ---- ---- 1710 ---- ---- ---- ---- 156.30 ---- ---- 1715 ---- ---- ---- ---- 151.50 ---- ---- 1720 ---- ---- ---- ---- 146.60 ---- ---- 1725 ---- ---- ---- 130.70A 141.80 ---- ---- 1730 ---- ---- ---- ---- 137.00 ---- ---- 1735 ---- ---- ---- ---- 132.20 ---- ---- 1740 ---- ---- ---- 152.20A 127.50 ---- ---- 1745 ---- ---- ---- 147.50A 122.80 ---- ---- 1750 ---- ---- ---- 107.50A 118.10 ---- ---- 1755 ---- ---- ---- 103.00A 113.50 ---- ---- 1760 ---- ---- ---- 98.50A 108.90 ---- ---- 1765 ---- ---- ---- 94.10A 104.30 ---- ---- 1770 ---- ---- ---- 89.70A 99.80 ---- ---- 1775 ---- ---- ---- 85.50A 95.40 ---- ---- 1780 ---- ---- ---- 81.20A 91.00 ---- ---- 1785 ---- ---- ---- 77.10A 86.60 ---- ---- 1790 ---- ---- ---- 73.10A 82.40 ---- ---- 1795 ---- ---- ---- 69.10A 78.20 ---- ---- 1800 ---- ---- ---- 65.30A 74.10 ---- ---- 1805 ---- ---- ---- 61.50A 70.10 ---- ---- 1810 ---- ---- ---- 57.80A 66.20 ---- ---- 1815 ---- ---- ---- 54.30A 62.50 ---- ---- 1820 ---- ---- ---- 50.90A 58.80 ---- ---- 1825 ---- ---- ---- 47.60A 55.20 ---- ---- 1830 ---- ---- ---- 44.40A 51.80 ---- ---- 1835 ---- ---- ---- 41.40A 48.40 ---- ---- 1840 ---- ---- ---- 38.50A 45.20 ---- ---- 1845 ---- ---- ---- 35.70A 42.20 ---- ---- 1850 ---- ---- ---- 33.10A 39.20 ---- ---- 1855 ---- ---- ---- 30.60A 36.50 ---- ---- 1860 ---- ---- ---- 28.20A 33.80 ---- ---- 1865 ---- ---- ---- 26.00A 31.30 ---- ---- 1870 ---- ---- ---- 23.90A 28.90 ---- ---- 1875 ---- ---- ---- 21.90A 26.60 ---- ---- 1880 ---- ---- ---- 20.10A 24.50 ---- ---- 1885 ---- ---- ---- 18.40A 22.50 ---- ---- 1890 ---- ---- ---- 16.70A 20.70 ---- ---- 1895 ---- ---- ---- 15.30A 18.90 ---- ---- 1900 ---- ---- ---- 14.00A 17.30 ---- ---- 1905 ---- ---- ---- 12.70A 15.80 ---- ---- 1910 ---- ---- ---- 11.60A 14.40 ---- ---- 1915 ---- ---- ---- 10.60A 13.10 ---- ---- 1920 ---- ---- ---- 9.60A 12.00 ---- ---- 1925 ---- ---- ---- 8.70A 10.90 ---- ---- 1930 ---- ---- ---- 8.00A 9.90 ---- ---- 1935 ---- ---- ---- 7.20A 9.00 ---- ---- 1940 ---- ---- ---- 6.60A 8.20 ---- ---- 1945 ---- ---- ---- 6.00A 7.50 ---- ---- 1950 ---- ---- ---- 5.50A 6.80 ---- ---- 1955 ---- ---- ---- 5.00A 6.20 ---- ---- 1960 ---- ---- ---- 4.50A 5.70 ---- ---- 1965 ---- ---- ---- 4.10A 5.20 ---- ---- 1970 ---- ---- ---- 3.80A 4.70 ---- ---- 1975 ---- ---- ---- 3.50A 4.30 ---- ---- 1980 ---- ---- ---- 3.20A 3.90 ---- ---- 1985 ---- ---- ---- 2.90A 3.60 ---- ---- 1990 ---- ---- ---- 2.70A 3.30 ---- ---- 1995 ---- ---- ---- 2.40A 3.00 ---- ---- 2000 ---- ---- ---- 2.20A 2.70 ---- ---- 2005 ---- ---- ---- 2.10A 2.50 ---- ---- 2010 ---- ---- ---- 1.90A 2.30 ---- ---- 2015 ---- ---- ---- 1.70A 2.10 ---- ---- 2020 ---- ---- ---- 1.60A 1.90 ---- ---- 2025 ---- ---- ---- 1.50A 1.70 ---- ---- 2030 ---- ---- ---- 1.40A 1.60 ---- ---- 2035 ---- ---- ---- 1.30A 1.50 ---- ---- 2040 ---- ---- ---- 1.20A 1.30 ---- ---- 2045 ---- ---- ---- 1.10A 1.20 ---- ---- 2050 ---- ---- ---- 1.00A 1.10 ---- ---- 2055 ---- ---- ---- 1.00A 1.00 ---- ---- 2060 ---- ---- ---- .90A .90 ---- ---- 2065 ---- ---- ---- .80A .90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL G3M MAR23 Gold Weekly Monday Option - Week 3 PUT 1665 ---- ---- ---- .50A .50 ---- ---- 1670 .50 .50 .50 .50 .50 ---- 2 ---- 1675 ---- ---- ---- .60A .60 ---- ---- 1680 ---- ---- ---- .70A .70 ---- ---- 1685 ---- ---- ---- .70A .70 ---- ---- 1690 ---- ---- ---- .80A .80 ---- ---- 1695 ---- ---- ---- .90A .90 ---- ---- 1700 ---- ---- ---- .90A 1.00 ---- ---- 1705 ---- ---- ---- 1.00A 1.20 ---- ---- 1710 ---- ---- ---- 1.10A 1.30 ---- ---- 1715 ---- ---- ---- 1.20A 1.40 ---- ---- 1720 ---- ---- ---- 1.40A 1.60 ---- ---- 1725 ---- ---- ---- 1.50A 1.80 ---- ---- 1730 ---- ---- ---- 1.60A 2.00 ---- ---- 1735 ---- ---- ---- 1.80A 2.20 ---- ---- 1740 ---- ---- ---- 2.10A 2.50 ---- ---- 1745 ---- ---- ---- 2.30A 2.70 ---- ---- 1750 ---- ---- ---- 2.50A 3.10 ---- ---- 1755 ---- ---- ---- 2.80A 3.40 ---- ---- 1760 ---- ---- ---- 3.10A 3.80 ---- ---- 1765 ---- ---- ---- 3.50A 4.20 ---- ---- 1770 ---- ---- ---- 3.80A 4.70 ---- ---- 1775 ---- ---- ---- 4.30A 5.20 ---- ---- 1780 ---- ---- ---- 4.70A 5.80 ---- ---- 1785 ---- ---- ---- 5.30A 6.50 ---- ---- 1790 ---- ---- ---- 5.80A 7.20 ---- ---- 1795 ---- ---- ---- 6.50A 8.10 ---- ---- 1800 8.50 11.30B 7.20A 11.30B 9.00 ---- 1 ---- 1805 ---- ---- ---- 8.00A 9.90 ---- ---- 1810 ---- ---- ---- 8.80A 11.00 ---- ---- 1815 ---- ---- ---- 9.80A 12.20 ---- ---- 1820 ---- ---- ---- 10.80A 13.50 ---- ---- 1825 ---- ---- ---- 11.90A 14.90 ---- ---- 1830 ---- ---- ---- 13.20A 16.50 ---- ---- 1835 ---- ---- ---- 14.50A 18.10 ---- ---- 1840 ---- ---- ---- 16.00A 19.90 ---- ---- 1845 ---- ---- ---- 17.50A 21.80 ---- ---- 1850 ---- ---- ---- 19.40A 23.90 ---- ---- 1855 ---- ---- ---- 21.20A 26.10 ---- ---- 1860 ---- ---- ---- 23.10A 28.40 ---- ---- 1865 ---- ---- ---- 25.20A 30.90 ---- ---- 1870 ---- ---- ---- 27.40A 33.50 ---- ---- 1875 ---- ---- ---- 29.70A 36.20 ---- ---- 1880 ---- ---- ---- 32.20A 39.10 ---- ---- 1885 ---- ---- ---- 34.80A 42.10 ---- ---- 1890 ---- ---- ---- 37.50A 45.20 ---- ---- 1895 ---- ---- ---- 40.30A 48.40 ---- ---- 1900 ---- ---- ---- 43.30A 51.80 ---- ---- 1905 ---- ---- ---- 46.40A 55.30 ---- ---- 1910 ---- ---- ---- 49.60A 58.80 ---- ---- 1915 ---- ---- ---- 53.00A 62.60 ---- ---- 1920 ---- ---- ---- 56.40A 66.40 ---- ---- 1925 ---- ---- ---- 60.00A 70.30 ---- ---- 1930 ---- ---- ---- 63.70A 74.30 ---- ---- 1935 ---- ---- ---- 67.40A 78.40 ---- ---- 1940 ---- ---- ---- 71.30A 82.60 ---- ---- 1945 ---- ---- ---- 75.30A 86.80 ---- ---- 1950 ---- ---- ---- 79.30A 91.10 ---- ---- 1955 ---- ---- ---- 83.40A 95.50 ---- ---- 1960 ---- ---- ---- 87.60A 99.90 ---- ---- 1965 ---- ---- ---- 91.80A 104.40 ---- ---- 1970 ---- ---- ---- 96.20A 109.00 ---- ---- 1975 ---- ---- ---- 100.50A 113.50 ---- ---- 1980 ---- ---- ---- 105.00A 118.20 ---- ---- 1985 ---- ---- ---- 109.50A 122.80 ---- ---- 1990 ---- ---- ---- 114.00A 127.50 ---- ---- 1995 ---- ---- ---- 118.60A 132.20 ---- ---- 2000 ---- ---- ---- 123.20A 136.90 ---- ---- 2005 ---- ---- ---- 159.50A 141.70 ---- ---- 2010 ---- ---- ---- 164.20A 146.50 ---- ---- 2015 ---- ---- ---- ---- 151.30 ---- ---- 2020 ---- ---- ---- ---- 156.10 ---- ---- 2025 ---- ---- ---- 146.70A 160.90 ---- ---- 2030 ---- ---- ---- ---- 165.80 ---- ---- 2035 ---- ---- ---- ---- 170.60 ---- ---- 2040 ---- ---- ---- ---- 175.50 ---- ---- 2045 ---- ---- ---- ---- 180.40 ---- ---- 2050 ---- ---- ---- 170.70A 185.30 ---- ---- 2055 ---- ---- ---- ---- 190.20 ---- ---- 2060 ---- ---- ---- ---- 195.10 ---- ---- 2065 ---- ---- ---- ---- 200.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 G3W FEB23 Gold Weekly Wednesday Option - Week 3 CALL 1665 ---- ---- ---- 189.70A 200.50 ---- ---- 1670 ---- ---- ---- 184.80A 195.50 ---- ---- 1675 ---- 202.50B 179.80A 202.30B 190.50 +1.90 188.60 1680 ---- 197.10B 174.80A 196.90B 185.50 +1.90 183.60 1685 ---- 192.50B 169.80A 192.30B 180.50 +1.90 178.60 1690 ---- 187.50B 164.70A 187.30B 175.50 +1.90 173.60 1695 ---- 182.00B 159.80A 181.80B 170.50 +1.90 168.60 1700 ---- 177.50B 154.90A 177.30B 165.50 +1.90 163.60 1705 ---- 172.00B 149.80A 171.80B 160.50 +1.90 158.60 1710 ---- 167.00B 144.80A 166.80B 155.50 +1.90 153.60 1715 ---- 162.00B 139.70A 161.80B 150.50 +1.90 148.60 1720 ---- 157.10B 134.80A 156.90B 145.50 +1.90 143.60 1725 ---- 152.10B 129.80A 151.90B 140.50 +1.90 138.60 1730 ---- 147.50B 124.80A 147.30B 135.50 +1.90 133.60 1735 ---- 142.50B 119.80A 142.30B 130.50 +1.90 128.60 1740 ---- 137.20B 114.80A 137.00B 125.50 +1.90 123.60 1745 ---- 132.20B 110.00A 132.00B 120.50 +1.90 118.60 1750 ---- 130.90B 103.70A 130.80B 115.50 +1.90 113.60 1755 ---- 122.60B 100.00A 122.40B 110.50 +1.90 108.60 1760 ---- 117.20B 95.00A 117.00B 105.50 +1.90 103.60 1765 ---- 112.20B 90.00A 112.00B 100.50 +1.90 98.60 1770 ---- 107.20B 85.10A 107.00B 95.50 +1.90 93.60 1775 ---- 105.90B 78.70A 105.80B 90.50 +1.90 88.60 1780 ---- 97.60B 74.90A 97.40B 85.50 +1.90 83.60 1785 ---- 92.60B 69.90A 92.40B 80.50 +1.90 78.60 1790 ---- 87.60B 65.00A 87.40B 75.50 +1.80 73.70 1795 ---- 82.60B 59.80A 82.40B 70.50 +1.80 68.70 1800 ---- 81.00B 53.80A 80.80B 65.50 +1.70 63.80 1805 ---- 72.60B 49.90A 72.40B 60.50 +1.50 59.00 1810 ---- 67.60B 45.00A 67.40B 55.50 +1.30 54.20 1815 ---- 62.40B 40.10A 62.20B 50.50 +1.10 49.40 1820 ---- 57.70B 34.30A 57.50B 45.50 +.70 44.80 1825 ---- 56.10B 29.60A 56.00B 40.50 +.20 40.30 1 1830 32.10 47.40B 25.10A 27.60A 35.60 -.30 3 35.90 1835 26.20 46.30B 20.80A 20.80A 30.80 -.90 2 31.70 1 1840 ---- 41.50B 16.80A 41.40B 26.10 -1.70 27.80 2 2 1845 ---- 36.80B 13.30A 36.80B 21.50 -2.60 24.10 1 1850 ---- 32.20B 10.10A 32.10B 17.20 -3.40 20.60 1855 8.20 27.80B 7.30 7.90A 13.30 -4.10 107 17.40 2 1860 16.10 23.60B 5.10A 12.00B 9.80 -4.70 22 14.50 27 4 1865 13.00 19.60B 3.30A 6.30A 6.90 -5.00 137 11.90 43 20 1870 10.80 16.10B 2.00 4.10A 4.70 -4.90 177 9.60 143 121 1875 8.50 12.90B 1.40 2.30 3.00 -4.70 788 7.70 92 75 1880 6.30 10.20B .90A 1.60 1.90 -4.10 283 6.00 45 47 1885 2.60 7.80B .60A .60A 1.20 -3.40 72 4.60 19 40 1890 4.20 5.70B .40A .70 .80 -2.70 96 3.50 59 45 1895 3.20 4.50 .30 .50B .50 -2.20 51 2.70 21 18 1900 2.50 3.10B .10 .20B .30 -1.70 88 2.00 11 91 1905 2.00 2.30B .20 .60B .20 -1.30 213 1.50 3 10 1910 1.20 1.70B .10 .10 .10 -1.00 28 1.10 387 271 1915 1.30 1.30 .10 .10A .10 -.80 11 .90 7 551 1920 .70 1.00 .10 .10 .10 -.60 10 .70 45 76 1925 .70 .70 .10 .10 .10 -.40 107 .50 2 172 1930 .20 .20 .10 .10 .10 -.30 51 .40 20 37 1935 ---- ---- .10A .10A .10 -.20 .30 6 6 1940 ---- ---- .10A .10A .10 -.10 .20 1 14 1945 .10 .10 .10 .10 .10 -.10 201 .20 2 37 1950 .10 .10 .10 .10 .10 UNCH 3 .10 2 362 1955 .10 .10 .10 .10 .10 UNCH 3 .10 2 5 1960 ---- ---- ---- ---- .10 UNCH .10 5 131 1965 ---- ---- ---- ---- .10 UNCH .10 3 6 1970 ---- ---- ---- ---- .10 UNCH .10 6 17 1975 ---- ---- ---- ---- .10 UNCH .10 2 44 1980 ---- ---- ---- ---- .10 UNCH .10 2 3 1985 ---- ---- ---- ---- .10 UNCH .10 22 1990 ---- ---- ---- ---- .10 UNCH .10 14 1995 ---- ---- ---- ---- .10 UNCH .10 1 2000 ---- ---- ---- ---- .10 UNCH .10 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 2453 958 2335 G3W FEB23 Gold Weekly Wednesday Option - Week 3 PUT 1665 ---- ---- ---- .10A .10 ---- ---- 1670 ---- ---- ---- .10A .10 ---- ---- 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 UNCH .10 1765 ---- ---- ---- ---- .10 UNCH .10 20 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 1 1 1780 ---- ---- ---- ---- .10 UNCH .10 10 1785 ---- ---- ---- ---- .10 UNCH .10 3 4 1790 ---- ---- .10A .10A .10 -.10 .20 1 1795 .20 .20 .10 .10 .10 -.10 53 .20 2 10 1800 .10 .10 .10 .10 .10 -.20 2 .30 3 6 1805 ---- ---- .10A .10A .10 -.40 .50 3 8 1810 .50 .50 .10A .10A .10 -.60 3 .70 4 6 1815 .60 .70 .20 .20A .10 -.80 796 .90 10 15 1820 1.00 1.00 .10 .30B .10 -1.20 36 1.30 5 4 1825 1.10 1.50 .10 .50B .10 -1.70 21 1.80 15 58 1830 1.50 1.50 .30 .30A .20 -2.20 18 2.40 8 9 1835 1.70 1.70 .30A .40A .40 -2.80 112 3.20 109 103 1840 2.80 3.30 .50 .70A .70 -3.60 64 4.30 8 42 1845 3.00 3.00 .70A 1.10 1.10 -4.50 533 5.60 3 309 1850 5.80 6.50B 1.00 1.50 1.80 -5.30 256 7.10 233 221 1855 7.70 8.80B 1.60 2.20A 2.90 -6.00 322 8.90 49 62 1860 9.70 11.60B 2.40A 4.50B 4.40 -6.60 192 11.00 59 405 1865 11.20 15.00B 3.50A 8.20B 6.50 -6.90 321 13.40 26 48 1870 11.90 18.70B 5.10A 7.40A 9.30 -6.80 167 16.10 2 54 1875 9.50 22.90B 7.20A 10.30A 12.60 -6.60 19 19.20 14 210 1880 10.00 27.30B 9.70A 26.10B 16.50 -6.00 28 22.50 9 42 1885 ---- 31.90B 12.30A 12.30A 20.80 -5.30 26.10 1 49 1890 ---- 36.70B 15.20A 15.20A 25.40 -4.60 30.00 11 1895 ---- 40.40B 18.70A 18.70A 30.10 -4.10 2 34.20 1 16 1900 ---- 46.50B 22.40A 22.40A 34.90 -3.60 9 38.50 12 43 1905 36.80 50.30B 26.40A 50.30B 39.80 -3.20 1 43.00 7 1910 ---- 55.20B 30.70A 30.70A 44.70 -2.90 47.60 5 1915 ---- 60.40B 35.20A 35.20A 49.70 -2.70 52.40 28 1920 ---- 65.30B 39.60A 39.60A 54.70 -2.50 1 57.20 1 1 1925 ---- 71.40B 44.60A 44.60A 59.70 -2.30 62.00 4 1930 ---- 75.20B 52.70A 52.70A 64.70 -2.20 66.90 1 4 1935 ---- 80.10B 58.10A 58.10A 69.70 -2.10 71.80 1 1940 ---- 85.10B 62.80A 62.80A 74.70 -2.00 76.70 12 1945 ---- 90.20B 67.60A 67.60A 79.70 -2.00 81.70 2 1950 ---- 96.40B 69.20A 69.20A 84.70 -1.90 86.60 2 1955 ---- 100.20B 77.50A 77.50A 89.70 -1.90 91.60 2 1960 ---- 105.10B 82.50A 82.50A 94.70 -1.90 96.60 1965 ---- 110.10B 87.90A 87.90A 99.70 -1.90 101.60 13 1970 ---- 115.20B 92.50A 92.50A 104.70 -1.90 106.60 1975 ---- 120.30B 94.10A 94.10A 109.70 -1.90 111.60 1980 ---- 125.30B 102.50A 102.50A 114.70 -1.90 116.60 1985 ---- 130.20B 107.50A 107.50A 119.70 -1.90 121.60 1990 ---- 135.20B 112.50A 112.50A 124.70 -1.90 126.60 1995 ---- 140.30B 117.50A 117.50A 129.70 -1.90 131.60 2000 ---- 145.20B 119.10A 119.10A 134.70 -1.90 136.60 2005 ---- 150.30B 127.50A 127.50A 139.70 -1.90 141.60 2010 ---- 155.20B 133.00A 133.00A 144.70 -1.90 146.60 2015 ---- 160.30B 137.50A 137.50A 149.70 -1.90 151.60 2020 ---- 165.30B 142.50A 142.50A 154.70 -1.90 156.60 2025 ---- 170.20B 148.00A 148.00A 159.70 -1.90 161.60 2030 ---- 175.20B 153.00A 153.00A 164.70 -1.90 166.60 2035 ---- 180.20B 158.00A 158.00A 169.70 -1.90 171.60 2040 ---- 185.20B 163.00A 163.00A 174.70 -1.90 176.60 2045 ---- 190.20B 168.00A 168.00A 179.70 -1.90 181.60 2050 ---- 195.00B 172.80A 172.80A 184.70 -1.90 186.60 2055 ---- 200.30B 177.50A 177.50A 189.70 -1.90 191.60 2060 ---- 205.20B 183.00A 183.00A 194.70 -1.90 196.60 2065 ---- 210.20B 188.00A 188.00A 199.70 -1.90 201.60 2070 ---- 215.20B 192.50A 192.50A 204.70 -1.90 206.60 2075 ---- 220.20B 197.50A 197.50A 209.70 -1.90 211.60 2080 ---- 225.20B 203.00A 203.00A 214.70 -1.90 216.60 2085 ---- 230.20B 207.50A 207.50A 219.70 -1.90 221.60 2090 ---- 235.20B 213.00A 213.00A 224.70 -1.90 226.60 2095 ---- 240.30B 217.90A 217.90A 229.70 -1.90 231.60 2100 ---- 245.10B 222.50A 222.50A 234.70 -1.90 236.60 2105 ---- 250.20B 228.00A 228.00A 239.70 -1.90 241.60 2110 ---- 255.30B 232.50A 232.50A 244.70 -1.90 246.60 2115 ---- 260.20B 238.00A 238.00A 249.70 -1.90 251.60 2120 ---- 265.30B 242.50A 242.50A 254.70 -1.90 256.60 2125 ---- 270.20B 248.00A 248.00A 259.70 -1.90 261.60 2130 ---- 275.20B 253.00A 253.00A 264.70 -1.90 266.60 2135 ---- 280.20B 258.00A 258.00A 269.70 -1.90 271.60 2140 ---- 285.30B 262.50A 262.50A 274.70 -1.90 276.60 2145 ---- 290.20B 268.00A 268.00A 279.70 -1.90 281.60 2150 ---- 295.10B 272.50A 272.50A 284.70 -1.90 286.60 2155 ---- 300.30B 277.50A 277.50A 289.70 -1.90 291.60 2160 ---- 305.20B 282.90A 282.90A 294.70 -1.90 296.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2956 582 1870 G4M FEB23 Gold Weekly Monday Option - Week 4 CALL 1665 ---- ---- ---- 190.40A 200.40 ---- ---- 1670 ---- ---- ---- 185.30A 195.40 ---- ---- 1675 ---- 205.80B 178.70A 205.70B 190.40 +1.90 188.50 1680 ---- 196.50B 175.50A 195.60B 185.40 +1.90 183.50 1685 ---- 191.70B 170.50A 191.40B 180.40 +1.90 178.50 1690 ---- 186.70B 165.50A 186.40B 175.40 +1.90 173.50 1695 ---- 181.70B 160.50A 180.60B 170.40 +1.90 168.50 1700 ---- 180.80B 153.80A 180.70B 165.40 +1.80 163.60 1705 ---- 172.10B 150.50A 171.80B 160.40 +1.80 158.60 1710 ---- 166.80B 145.50A 166.50B 155.40 +1.80 153.60 1715 ---- 161.80B 140.50A 161.50B 150.40 +1.80 148.60 1720 ---- 156.80B 135.40A 156.50B 145.40 +1.70 143.70 1725 ---- 155.80B 128.90A 155.70B 140.40 +1.70 138.70 1 1730 ---- 147.20B 125.50A 146.90B 135.50 +1.70 133.80 1735 ---- 141.90B 120.60A 140.70B 130.50 +1.70 128.80 1740 ---- 136.80B 115.70A 135.90B 125.50 +1.60 123.90 1745 ---- 132.00B 110.70A 131.70B 120.60 +1.60 119.00 1750 ---- 130.90B 104.20A 130.80B 115.60 +1.50 114.10 1755 ---- 122.10B 100.90A 121.80B 110.70 +1.50 109.20 1760 ---- 117.20B 96.10A 116.90B 105.80 +1.40 104.40 1765 ---- 112.10B 91.10A 111.20B 100.80 +1.30 99.50 1770 ---- 107.30B 84.80A 107.00B 96.00 +1.30 94.70 1775 ---- 106.20B 80.10A 106.10B 91.10 +1.10 90.00 1780 ---- 97.50B 75.40A 96.30B 86.20 +1.00 85.20 1785 ---- 92.70B 70.70A 92.40B 81.40 +.80 80.60 1790 ---- 91.40B 66.20A 91.20B 76.70 +.80 75.90 1795 ---- 86.80B 61.60A 86.70B 72.00 +.60 71.40 1800 ---- 82.10B 57.20A 82.00B 67.30 +.40 66.90 1 1805 ---- 77.40B 52.90A 77.30B 62.80 +.30 62.50 1 1810 ---- 72.70B 48.70A 72.60B 58.30 +.10 58.20 1815 ---- 68.10B 44.60A 68.00B 53.90 -.10 54.00 1 1820 ---- 63.60B 40.70A 63.50B 49.60 -.30 49.90 1825 ---- 59.10B 36.90A 59.00B 45.40 -.60 46.00 1830 ---- 54.80B 33.20A 54.70B 41.40 -.70 42.10 1835 ---- 50.50B 29.80A 50.30B 37.60 -.90 38.50 1840 ---- 46.40B 26.50A 46.20B 33.90 -1.10 35.00 1845 ---- 42.40B 23.50A 42.20B 30.40 -1.20 31.60 1850 ---- 38.60B 20.70A 38.40B 27.00 -1.50 28.50 1 1855 ---- 35.00B 18.00A 34.80B 23.90 -1.60 25.50 1860 ---- 31.50B 15.60A 31.30B 21.10 -1.60 22.70 1865 ---- 28.20B 13.50A 28.00B 18.40 -1.80 20.20 1870 ---- 25.10B 11.60A 24.90B 16.00 -1.80 2 17.80 2 9 1875 ---- 22.20B 9.90A 22.00B 13.80 -1.90 15.70 502 500 1880 15.60 19.60B 8.40A 8.60A 11.90 -1.80 9 13.70 8 1885 ---- 17.20B 7.10A 17.20B 10.10 -1.80 11.90 7 1890 7.00 15.00B 6.00A 6.50A 8.60 -1.80 3 10.40 28 1895 ---- 13.00B 5.10A 12.90B 7.30 -1.70 9.00 1 1 1900 10.00 11.20B 4.30A 4.40A 6.20 -1.60 6 7.80 2 1905 ---- 9.50B 3.60A 9.50B 5.20 -1.50 6.70 10 1910 ---- 8.10B 3.10A 8.10B 4.40 -1.40 5.80 1915 ---- 6.90B 2.60A 6.90B 3.70 -1.30 5.00 4 1920 5.50 5.90B 2.20A 3.30B 3.10 -1.20 7 4.30 2 3 1925 ---- 5.10B 1.90A 5.10B 2.60 -1.10 3.70 9 1930 ---- 4.30B 1.60A 4.30B 2.20 -.90 3.10 1 3 1935 ---- 3.60B 1.40A 3.60B 1.80 -.90 2.70 1 1940 ---- 3.10B 1.10A 3.10B 1.60 -.70 2.30 6 1945 ---- 2.60B 1.00A 2.60B 1.30 -.70 2.00 6 1950 2.00 2.20B .80A 2.20B 1.10 -.60 1 1.70 34 1955 ---- 1.80B .70A 1.80B 1.00 -.50 1.50 255 1960 ---- 1.60B .60A 1.60B .80 -.50 1.30 80 1965 ---- 1.30B .60A 1.30B .70 -.40 1.10 2 1970 1.30 1.30 .50A .50A .60 -.40 1 1.00 1 1975 ---- 1.00B .40A 1.00B .50 -.40 .90 14 1980 ---- ---- .40A .40A .50 -.30 .80 1985 ---- ---- .40A .40A .40 -.30 .70 70 1990 ---- ---- .30A .30A .40 -.20 .60 16 1995 .40 .40 .30A .40 .30 -.20 13 .50 2000 ---- ---- .30A .30A .30 -.20 .50 23 2005 ---- ---- .30A .30A .30 -.10 .40 8 2010 ---- ---- .20A .20A .20 -.20 .40 31 2015 ---- ---- .20A .20A .20 -.10 1 .30 8 2020 ---- ---- .20A .20A .20 -.10 .30 6 2025 ---- ---- .20A .20A .20 -.10 .30 3 2030 ---- ---- ---- ---- .10 -.10 .20 2 2035 ---- ---- ---- ---- .10 -.10 .20 4 2040 ---- ---- ---- ---- .10 -.10 .20 2045 ---- ---- ---- ---- .10 -.10 .20 6 2050 ---- ---- ---- ---- .10 -.10 .20 10 2055 ---- ---- ---- ---- .10 UNCH .10 1 2060 ---- ---- ---- ---- .10 UNCH .10 3 2065 ---- ---- ---- ---- .10 UNCH .10 6 2070 ---- ---- ---- ---- .10 UNCH .10 3 2075 ---- ---- ---- ---- .10 UNCH .10 1 2080 ---- ---- ---- ---- .10 UNCH .10 2085 ---- ---- ---- ---- .10 UNCH .10 81 2090 ---- ---- ---- ---- .10 UNCH .10 2 2095 ---- ---- ---- ---- .10 UNCH .10 1 2100 ---- ---- ---- ---- .10 UNCH .10 3 2105 ---- ---- ---- ---- .10 UNCH .10 2110 ---- ---- ---- ---- .10 UNCH .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 43 508 1461 G4M FEB23 Gold Weekly Monday Option - Week 4 PUT 1665 ---- ---- ---- .10A .10 ---- ---- 1670 ---- ---- ---- .20A .10 ---- ---- 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 -.10 .20 1700 ---- ---- ---- ---- .10 -.10 .20 1 1705 ---- ---- ---- ---- .10 -.10 .20 2 2 1710 ---- ---- ---- ---- .10 -.10 .20 1 1715 ---- ---- .20A .20A .10 -.20 .30 1720 ---- ---- .20A .20A .10 -.20 .30 1725 ---- ---- .20A .20A .10 -.20 .30 1730 ---- ---- .30A .30A .20 -.20 .40 1735 ---- ---- .30A .30A .20 -.30 .50 1740 ---- ---- .30A .30A .20 -.30 .50 129 1745 ---- ---- .30A .30A .30 -.30 .60 9 1750 ---- ---- .40A .40A .30 -.40 .70 1755 ---- ---- .40A .40A .40 -.40 .80 3 1760 ---- ---- .40A .40A .50 -.50 1.00 1765 ---- ---- .50A .50A .50 -.60 1.10 1 1 1770 ---- ---- .60A .60A .70 -.60 1.30 10 1775 ---- ---- .70A .70A .80 -.80 1.60 3 1780 ---- ---- .80A .80A .90 -.90 1.80 2 1785 ---- ---- .90A .90A 1.10 -1.10 1 2.20 3 1790 ---- ---- 1.10A 1.10A 1.40 -1.10 2.50 1795 ---- ---- 1.30A 1.30A 1.70 -1.30 3.00 14 1800 2.50 3.30B 1.50A 2.30B 2.00 -1.50 52 3.50 144 1805 ---- ---- 1.80A 1.80A 2.40 -1.70 4.10 5 1810 ---- ---- 2.20A 2.20A 2.90 -1.90 4.80 1 1815 ---- ---- 2.60A 2.60A 3.50 -2.10 5.60 4 1820 5.90 6.70B 3.10A 3.10A 4.30 -2.20 1 6.50 2 1825 ---- 7.80B 3.60A 3.60A 5.10 -2.40 7.50 3 1830 ---- 9.20B 4.30A 4.30A 6.10 -2.60 8.70 3 1835 ---- 10.80B 5.10A 5.10A 7.20 -2.80 10.00 5 1840 ---- 12.60B 6.10A 6.10A 8.50 -3.00 1 11.50 10 1845 ---- 14.50B 7.10A 7.10A 10.00 -3.20 13.20 2 1850 12.70 16.70B 8.30 11.70B 11.70 -3.30 18 15.00 31 1855 ---- 19.20B 9.70A 9.70A 13.60 -3.40 17.00 1 1860 11.90 21.70B 11.20A 11.60A 15.70 -3.50 8 19.20 8 23 1865 ---- 24.50B 12.90A 12.90A 18.00 -3.70 21.70 8 15 1870 20.20 27.60B 14.80A 22.30B 20.60 -3.70 3 24.30 4 18 1875 19.00 30.90B 16.90A 17.80A 23.40 -3.70 1 27.10 22 1880 ---- 34.40B 19.30A 19.30A 26.50 -3.70 30.20 5 1885 ---- 38.20B 21.90A 21.90A 29.70 -3.70 33.40 7 1890 ---- 42.10B 24.80A 24.80A 33.20 -3.60 36.80 5 1895 ---- 46.10B 27.80A 27.80A 36.90 -3.50 40.40 1 1900 ---- 50.30B 31.00A 31.00A 40.70 -3.50 44.20 4 1905 ---- 54.70B 34.30A 34.30A 44.70 -3.40 48.10 2 1910 ---- 59.10B 37.90A 37.90A 48.90 -3.30 52.20 5 1915 ---- 63.60B 41.70A 41.70A 53.20 -3.20 56.40 1920 ---- 68.20B 45.60A 45.60A 57.60 -3.10 60.70 13 1925 ---- 72.90B 49.60A 49.60A 62.10 -3.00 65.10 1930 ---- 77.60B 53.80A 53.80A 66.70 -2.90 69.60 5 1935 ---- 82.40B 58.10A 58.10A 71.40 -2.70 74.10 13 1940 ---- 87.20B 62.60A 62.60A 76.10 -2.60 78.70 15 1945 ---- 90.70B 67.10A 67.10A 80.80 -2.60 83.40 67 1950 ---- 96.90B 71.60A 71.60A 85.60 -2.50 88.10 9 1955 ---- 100.40B 76.30A 76.30A 90.50 -2.40 92.90 2 1960 ---- 105.30B 81.00A 81.00A 95.30 -2.40 97.70 2 1965 ---- 110.10B 85.70A 85.70A 100.20 -2.30 102.50 3 1970 ---- 115.10B 90.50A 90.50A 105.10 -2.30 107.40 1975 ---- 121.50B 95.30A 95.30A 110.00 -2.20 112.20 1980 ---- 125.00B 103.90A 103.90A 115.00 -2.10 117.10 1985 ---- 130.00B 108.90A 108.90A 119.90 -2.10 122.00 1990 ---- 134.90B 113.70A 113.70A 124.80 -2.20 127.00 1995 ---- 139.90B 118.60A 118.60A 129.80 -2.10 131.90 2000 ---- 146.40B 119.80A 119.80A 134.80 -2.00 136.80 2005 ---- 149.80B 128.20A 128.20A 139.70 -2.10 141.80 2010 ---- 154.80B 133.50A 133.50A 144.70 -2.00 146.70 2015 ---- 159.80B 138.40A 138.40A 149.70 -2.00 151.70 2020 ---- 164.70B 143.40A 143.40A 154.70 -2.00 156.70 2025 ---- 171.30B 144.50A 144.50A 159.70 -1.90 161.60 2030 ---- 174.70B 153.40A 153.40A 164.60 -2.00 166.60 2035 ---- 179.70B 158.30A 158.30A 169.60 -2.00 171.60 2040 ---- 184.70B 163.40A 163.40A 174.60 -2.00 176.60 2045 ---- 189.60B 168.40A 168.40A 179.60 -1.90 181.50 2050 ---- 196.30B 169.40A 169.40A 184.60 -1.90 186.50 2055 ---- 199.70B 178.40A 178.40A 189.60 -1.90 191.50 2060 ---- 204.70B 183.40A 183.40A 194.60 -1.90 196.50 2065 ---- 209.60B 188.60A 188.60A 199.60 -1.90 201.50 2070 ---- 214.60B 193.30A 193.30A 204.60 -1.90 206.50 2075 ---- 220.10B 194.30A 194.30A 209.60 -1.90 211.50 2080 ---- 224.60B 203.40A 203.40A 214.60 -1.90 216.50 2085 ---- 229.80B 208.40A 208.40A 219.60 -1.90 221.50 2090 ---- 234.60B 213.40A 213.40A 224.60 -1.90 226.50 2095 ---- 239.70B 218.30A 218.30A 229.60 -1.90 231.50 2100 ---- 245.20B 219.30A 219.30A 234.60 -1.90 236.50 2105 ---- 249.60B 228.50A 228.50A 239.60 -1.90 241.50 2110 ---- 254.70B 233.30A 233.30A 244.60 -1.90 246.50 2115 ---- 259.70B 238.30A 238.30A 249.60 -1.90 251.50 2120 ---- 264.70B 243.30A 243.30A 254.60 -1.90 256.50 2125 ---- 269.80B 248.30A 248.30A 259.60 -1.90 261.50 3 2130 ---- 274.60B 253.30A 253.30A 264.60 -1.90 266.50 2135 ---- 279.80B 258.30A 258.30A 269.60 -1.90 271.50 2140 ---- 284.80B 263.30A 263.30A 274.60 -1.90 276.50 2145 ---- 289.60B 268.30A 268.30A 279.60 -1.90 281.50 2150 ---- 295.10B 272.90A 272.90A 284.60 -1.90 286.50 2155 ---- 299.60B 278.30A 278.30A 289.60 -1.90 291.50 2160 ---- 304.50B 283.30A 283.30A 294.60 -1.90 296.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 85 23 628 G4W FEB23 Gold Weekly Wednesday Option - Week 4 CALL 1665 ---- ---- ---- 190.50A 200.40 ---- ---- 1670 ---- ---- ---- 185.40A 195.40 ---- ---- 1675 ---- 205.90B 178.70A 205.70B 190.40 +1.90 188.50 1680 ---- 196.50B 175.50A 195.70B 185.40 +1.90 183.50 1685 ---- 191.70B 170.40A 191.30B 180.40 +1.90 178.50 1690 ---- 186.70B 165.50A 186.40B 175.40 +1.90 173.50 1695 ---- 181.70B 160.40A 180.60B 170.40 +1.90 168.50 1700 ---- 181.00B 153.70A 180.80B 165.40 +1.90 163.50 1705 ---- 172.10B 150.40A 171.80B 160.40 +1.90 158.50 1710 ---- 167.10B 145.50A 166.80B 155.40 +1.90 153.50 1715 ---- 161.80B 140.40A 161.50B 150.40 +1.90 148.50 1720 ---- 156.80B 135.50A 156.50B 145.40 +1.90 143.50 1725 ---- 156.00B 128.70A 155.90B 140.40 +1.90 138.50 1730 ---- 146.80B 125.50A 146.50B 135.40 +1.90 133.50 1735 ---- 141.80B 120.50A 141.50B 130.40 +1.80 128.60 1740 ---- 136.80B 115.60A 136.50B 125.40 +1.80 123.60 1745 ---- 131.80B 110.50A 131.50B 120.40 +1.80 118.60 1750 ---- 131.00B 103.80A 130.90B 115.50 +1.80 113.70 1755 ---- 122.20B 100.60A 121.90B 110.50 +1.70 108.80 1760 ---- 116.70B 95.60A 115.70B 105.50 +1.70 103.80 1765 ---- 112.00B 90.60A 111.70B 100.60 +1.70 98.90 1770 ---- 107.30B 85.80A 106.90B 95.60 +1.60 94.00 1775 ---- 106.10B 79.20A 106.10B 90.70 +1.50 89.20 1780 ---- 97.10B 76.00A 96.80B 85.70 +1.40 84.30 1785 ---- 92.10B 69.60A 91.10B 80.80 +1.20 79.60 1790 ---- 87.20B 64.80A 86.90B 75.90 +1.10 74.80 1795 ---- 82.30B 60.10A 81.30B 71.10 +1.00 70.10 1800 ---- 81.60B 55.50A 81.60B 66.30 +.80 65.50 1805 ---- 76.70B 50.90A 76.40B 61.50 +.60 60.90 1810 ---- 71.90B 46.50A 71.80B 56.80 +.40 56.40 1815 ---- 67.20B 42.20A 67.10B 52.10 UNCH 52.10 1820 ---- 62.50B 38.00A 62.50B 47.60 -.20 47.80 1825 ---- 57.80B 34.00A 57.60B 43.20 -.50 43.70 1830 ---- 53.30B 30.20A 53.30B 38.90 -.90 39.80 1 1 1835 ---- 48.90B 26.60A 48.60B 34.80 -1.20 36.00 1840 ---- 44.50B 23.20A 44.40B 30.90 -1.50 32.40 1845 ---- 40.50B 20.10A 40.50B 27.20 -1.70 28.90 1850 ---- 36.40B 17.20A 36.30B 23.80 -1.90 25.70 1855 ---- 32.50B 14.60A 32.40B 20.60 -2.10 22.70 1860 14.60 28.90B 12.30A 19.60B 17.60 -2.20 2 19.80 1 1865 17.90 25.60B 10.30A 14.60A 15.00 -2.30 5 17.30 35 8 1870 16.20 22.20B 8.50A 22.20B 12.60 -2.30 4 14.90 3 3 1875 ---- 19.30B 7.00A 19.20B 10.50 -2.30 1 12.80 1 1 1880 ---- 16.70B 5.70A 16.70B 8.70 -2.20 1 10.90 1885 ---- 14.10B 4.60A 14.10B 7.10 -2.10 9.20 1 1 1890 8.00 12.00B 3.80A 3.80A 5.80 -2.00 3 7.80 1 8 1895 ---- 10.00B 3.10A 10.00B 4.70 -1.90 6.60 1 3 1900 ---- 8.40B 2.50A 8.30B 3.80 -1.70 5 5.50 124 58 1905 3.90 7.00B 2.00 4.70B 3.00 -1.60 14 4.60 4 5 1910 2.40 5.70B 1.60A 2.50 2.40 -1.40 9 3.80 16 18 1915 3.60 4.70B 1.30A 1.30A 1.90 -1.30 5 3.20 3 4 1920 ---- 3.80B 1.10A 3.80B 1.50 -1.20 2.70 10 11 1925 2.10 3.10B .90A .90A 1.20 -1.00 10 2.20 1930 2.50 2.50 .70A .70A 1.00 -.90 5 1.90 2 13 1935 ---- 2.10B .60A 2.10B .80 -.80 1.60 5 1940 ---- 1.70B .50A 1.70B .70 -.60 1 1.30 64 1945 ---- 1.40B .50A 1.40B .60 -.50 1.10 5 4 1950 ---- 1.10B .40A 1.10B .50 -.50 1.00 5 7 1955 ---- .90B .30A .90B .40 -.40 .80 1960 ---- .80B .30A .80B .30 -.40 .70 2 1965 ---- ---- .30A .30A .30 -.30 2 .60 2 1970 ---- ---- .20A .20A .30 -.20 .50 1 1975 ---- ---- .20A .20A .20 -.30 .50 9 9 1980 ---- ---- .20A .20A .20 -.20 .40 1985 ---- ---- .20A .20A .20 -.10 .30 1990 ---- ---- .20A .20A .20 -.10 .30 1995 ---- ---- .20A .20A .10 -.20 .30 2000 ---- ---- ---- ---- .10 -.10 .20 6 2005 ---- ---- ---- ---- .10 -.10 .20 2010 ---- ---- ---- ---- .10 -.10 .20 2015 ---- ---- ---- ---- .10 -.10 .20 2020 ---- ---- ---- ---- .10 UNCH .10 1 2025 ---- ---- ---- ---- .10 UNCH .10 2030 ---- ---- ---- ---- .10 UNCH .10 2035 ---- ---- ---- ---- .10 UNCH .10 2040 ---- ---- ---- ---- .10 UNCH 1 .10 1 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH .10 2055 ---- ---- ---- ---- .10 UNCH .10 5 2060 ---- ---- ---- ---- .10 UNCH .10 2065 ---- ---- ---- ---- .10 UNCH .10 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 .10 9 45 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 68 230 305 G4W FEB23 Gold Weekly Wednesday Option - Week 4 PUT 1665 ---- ---- ---- .10A .10 ---- ---- 1670 ---- ---- ---- .10A .10 ---- ---- 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 36 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 14 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 9 9 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 -.10 .20 1745 ---- ---- ---- ---- .10 -.10 .20 1750 ---- ---- .20A .20A .10 -.20 .30 4 5 1755 ---- ---- .20A .20A .20 -.10 .30 1 1760 ---- ---- .20A .20A .20 -.20 .40 1765 ---- ---- .30A .30A .20 -.30 .50 3 1770 ---- ---- .30A .30A .30 -.30 .60 1 1 1775 ---- ---- .30A .30A .30 -.50 2 .80 1780 ---- ---- .40A .40A .40 -.50 .90 4 4 1785 ---- ---- .40A .40A .50 -.60 1.10 2 3 1790 ---- ---- .50A .50A .60 -.80 1.40 1 1795 ---- ---- .60A .60A .70 -1.00 1.70 1 1800 1.10 1.10 .70A 1.50B .90 -1.10 27 2.00 33 42 1805 ---- ---- .80A .80A 1.10 -1.40 2.50 9 1810 2.00 2.00 1.00A 1.00A 1.40 -1.60 1 3.00 1815 2.40 2.40 1.30A 3.20B 1.80 -1.80 1 3.60 5 53 1820 3.00 4.30B 1.60A 4.30B 2.30 -2.10 6 4.40 1 1825 2.50 2.50 2.00A 2.40A 2.80 -2.50 2 5.30 6 1830 2.90 6.40B 2.40A 6.10B 3.60 -2.70 31 6.30 4 10 1835 3.40 7.80B 2.90 7.40B 4.50 -3.00 14 7.50 10 1840 7.30 9.50B 3.80A 5.00A 5.60 -3.30 1 8.90 1 1845 ---- 11.30B 4.60A 4.60A 6.90 -3.50 10.40 2 1850 8.10 13.50B 5.70A 13.50B 8.40 -3.80 2 12.20 11 11 1855 ---- 15.90B 6.90A 6.90A 10.20 -4.00 2 14.20 1 1860 12.40 18.50B 8.30A 15.20B 12.30 -4.00 12 16.30 13 1865 13.80 21.40B 9.90A 13.10A 14.60 -4.20 6 18.80 1870 ---- 24.60B 11.70A 11.70A 17.20 -4.20 2 21.40 2 2 1875 18.50 28.10B 13.80A 22.50B 20.10 -4.20 13 24.30 1 1880 ---- 31.80B 16.10A 16.10A 23.30 -4.10 27.40 3 6 1885 ---- 35.80B 18.70A 18.70A 26.70 -4.00 30.70 3 1890 ---- 39.90B 21.50A 21.50A 30.40 -3.90 34.30 1 1895 ---- 44.20B 24.60A 24.60A 34.30 -3.70 1 38.00 31 1900 38.70 48.60B 27.70A 27.70A 38.30 -3.70 5 42.00 2 1905 ---- 53.10B 31.30A 31.30A 42.60 -3.50 46.10 1 1910 46.00 57.80B 35.10A 57.80B 47.00 -3.30 2 50.30 7 1915 ---- 62.50B 39.00A 39.00A 51.50 -3.20 54.70 1920 ---- 67.20B 43.10A 43.10A 56.10 -3.00 59.10 1 4 1925 ---- 72.00B 47.40A 47.40A 60.80 -2.90 63.70 2 1930 ---- 75.40B 51.80A 51.80A 65.50 -2.80 68.30 2 1935 ---- 80.30B 56.30A 56.30A 70.40 -2.60 73.00 1 1940 ---- 85.10B 60.90A 60.90A 75.20 -2.60 77.80 1945 ---- 90.00B 65.60A 65.60A 80.10 -2.50 82.60 1950 ---- 96.50B 70.30A 70.30A 85.00 -2.40 87.40 1955 ---- 100.00B 75.10A 75.10A 89.90 -2.30 92.20 1960 ---- 104.90B 83.80A 83.80A 94.90 -2.20 97.10 1965 ---- 109.90B 88.70A 88.70A 99.80 -2.20 102.00 1970 ---- 114.80B 93.60A 93.60A 104.80 -2.10 106.90 1 1975 ---- 121.40B 94.60A 94.60A 109.80 -2.10 111.90 1980 ---- 124.80B 103.20A 103.20A 114.70 -2.10 116.80 1985 ---- 129.70B 108.40A 108.40A 119.70 -2.10 121.80 1990 ---- 134.70B 113.40A 113.40A 124.70 -2.00 126.70 1995 ---- 139.90B 118.40A 118.40A 129.70 -2.00 131.70 2000 ---- 146.40B 119.30A 119.30A 134.60 -2.00 136.60 2005 ---- 149.80B 128.40A 128.40A 139.60 -2.00 141.60 2010 ---- 154.70B 133.40A 133.40A 144.60 -2.00 146.60 2015 ---- 159.70B 138.40A 138.40A 149.60 -2.00 151.60 2020 ---- 164.60B 143.60A 143.60A 154.60 -2.00 156.60 2025 ---- 171.30B 144.20A 144.20A 159.60 -1.90 161.50 2030 ---- 174.60B 153.40A 153.40A 164.60 -1.90 166.50 2035 ---- 179.70B 158.00A 158.00A 169.60 -1.90 171.50 2040 ---- 184.60B 163.60A 163.60A 174.60 -1.90 176.50 2045 ---- 189.60B 168.40A 168.40A 179.60 -1.90 181.50 2050 ---- 195.30B 169.10A 169.10A 184.60 -1.90 186.50 2055 ---- 199.60B 178.00A 178.00A 189.60 -1.90 191.50 2060 ---- 204.60B 183.00A 183.00A 194.60 -1.90 196.50 2065 ---- 209.70B 188.30A 188.30A 199.60 -1.90 201.50 2070 ---- 214.60B 193.30A 193.30A 204.60 -1.90 206.50 2075 ---- 219.60B 194.10A 194.10A 209.60 -1.90 211.50 2080 ---- 224.60B 203.30A 203.30A 214.60 -1.90 216.50 2085 ---- 229.60B 208.30A 208.30A 219.60 -1.90 221.50 2090 ---- 234.60B 213.30A 213.30A 224.60 -1.90 226.50 2095 ---- 239.70B 218.30A 218.30A 229.60 -1.90 231.50 2100 ---- 245.30B 222.90A 222.90A 234.60 -1.90 236.50 2105 ---- 249.70B 228.30A 228.30A 239.60 -1.90 241.50 2110 ---- 254.70B 233.30A 233.30A 244.60 -1.90 246.50 2115 ---- 259.70B 238.30A 238.30A 249.60 -1.90 251.50 2120 ---- 264.60B 243.30A 243.30A 254.60 -1.90 256.50 2125 ---- 269.80B 248.30A 248.30A 259.60 -1.90 261.50 2130 ---- 274.50B 253.30A 253.30A 264.60 -1.90 266.50 2135 ---- 279.60B 258.30A 258.30A 269.60 -1.90 271.50 2140 ---- 284.60B 263.30A 263.30A 274.60 -1.90 276.50 2145 ---- 289.60B 268.30A 268.30A 279.60 -1.90 281.50 2150 ---- 295.10B 272.50A 272.50A 284.60 -1.90 286.50 2155 ---- 299.50B 278.50A 278.50A 289.60 -1.90 291.50 2160 ---- 304.60B 283.30A 283.30A 294.60 -1.90 296.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 130 79 301 OG MAR23 Gold Option CALL 1000 ---- 877.50B 854.80A 877.30B 865.40 +1.90 863.50 1025 ---- 851.70B 830.50A 851.40B 840.40 +1.90 838.50 1050 ---- 827.20B 804.90A 827.00B 815.40 +1.90 813.50 1075 ---- 801.70B 780.50A 801.40B 790.40 +1.90 788.50 1100 ---- 777.20B 755.00A 777.00B 765.40 +1.90 763.50 1125 ---- 751.70B 730.20A 751.40B 740.40 +1.90 738.50 1150 ---- 727.20B 704.70A 727.00B 715.40 +1.90 713.50 1175 ---- 701.70B 680.40A 701.40B 690.40 +1.90 688.50 1200 ---- 677.60B 654.90A 677.40B 665.40 +1.90 663.50 1225 ---- 651.70B 630.40A 651.40B 640.40 +1.90 638.50 1250 ---- 627.00B 604.80A 626.80B 615.40 +1.90 613.50 1275 ---- 601.70B 580.30A 601.30B 590.40 +1.90 588.50 1300 ---- 577.10B 554.80A 576.90B 565.40 +1.90 563.50 50 1325 ---- 551.70B 530.30A 551.40B 540.40 +1.90 538.50 1350 ---- 527.10B 504.90A 526.90B 515.40 +1.90 513.50 3 1360 ---- 516.70B 495.50A 516.40B 505.40 +1.90 503.50 1370 ---- 506.70B 485.40A 506.40B 495.40 +1.90 493.50 1375 ---- 501.70B 480.30A 501.40B 490.40 +1.90 488.50 1380 ---- 496.70B 475.40A 496.40B 485.40 +1.90 483.50 1390 ---- 486.70B 465.50A 486.40B 475.40 +1.90 473.50 1400 ---- 477.00B 454.90A 476.80B 465.40 +1.90 463.50 1410 ---- 466.70B 445.20A 466.30B 455.40 +1.90 453.50 1420 ---- 456.70B 435.40A 456.40B 445.40 +1.90 443.50 1425 ---- 451.50B 430.40A 450.50B 440.40 +1.90 438.50 1430 ---- 446.70B 425.50A 446.40B 435.40 +1.90 433.50 1440 ---- 436.70B 415.50A 436.40B 425.40 +1.90 423.50 1450 ---- 427.10B 404.90A 426.90B 415.40 +1.90 413.50 1460 ---- 416.70B 395.40A 416.30B 405.40 +1.90 403.50 1465 ---- 411.70B 390.40A 411.40B 400.40 +1.90 398.50 1470 ---- 406.70B 385.30A 406.30B 395.40 +1.90 393.50 1475 ---- 401.50B 380.40A 400.50B 390.40 +1.90 388.50 1480 ---- 396.70B 375.40A 396.30B 385.40 +1.90 383.50 1485 ---- 391.70B 370.20A 391.30B 380.40 +1.90 378.50 1490 ---- 386.70B 365.30A 386.40B 375.40 +1.90 373.50 1495 ---- 381.70B 360.50A 381.40B 370.40 +1.90 368.50 1500 ---- 377.20B 355.00A 377.00B 365.40 +1.90 363.50 1505 ---- 371.70B 350.40A 371.40B 360.40 +1.90 358.50 1510 ---- 366.70B 345.50A 366.40B 355.40 +1.90 353.50 1515 ---- 361.70B 340.50A 361.40B 350.40 +1.90 348.50 1520 ---- 356.70B 335.30A 356.40B 345.40 +1.90 343.50 1525 ---- 351.70B 330.20A 351.40B 340.40 +1.90 338.50 1 1530 ---- 346.50B 325.30A 345.60B 335.40 +1.90 333.50 1535 ---- 341.70B 320.20A 341.40B 330.40 +1.90 328.50 1540 ---- 336.70B 315.30A 336.40B 325.40 +1.90 323.50 1545 ---- 331.70B 310.30A 331.40B 320.40 +1.90 318.50 1550 ---- 327.10B 304.80A 326.90B 315.40 +1.90 313.50 1555 ---- 321.70B 300.30A 321.40B 310.40 +1.90 308.50 1560 ---- 316.70B 295.30A 316.40B 305.40 +1.90 303.50 1565 ---- 311.70B 290.30A 311.40B 300.40 +1.90 298.50 1570 ---- 306.70B 285.30A 306.40B 295.40 +1.90 293.50 1575 ---- 301.70B 280.40A 301.40B 290.40 +1.90 288.50 1580 ---- 296.70B 275.40A 296.40B 285.40 +1.90 283.50 1585 ---- 291.70B 270.40A 291.40B 280.40 +1.90 278.50 1590 ---- 286.70B 265.40A 286.30B 275.40 +1.90 273.50 1595 ---- 281.70B 260.30A 281.40B 270.40 +1.90 268.50 1600 ---- 277.00B 254.80A 276.80B 265.40 +1.90 263.50 1605 ---- 271.70B 250.30A 271.40B 260.40 +1.90 258.50 1610 ---- 266.70B 245.30A 266.30B 255.40 +1.90 253.50 1615 ---- 261.70B 240.40A 261.40B 250.40 +1.90 248.50 1 1620 ---- 256.50B 235.40A 255.60B 245.40 +1.90 243.50 1625 ---- 251.70B 230.40A 251.40B 240.40 +1.90 238.50 1630 ---- 246.50B 225.40A 245.60B 235.40 +1.90 233.50 1635 ---- 241.70B 220.40A 241.40B 230.40 +1.90 228.50 1640 ---- 236.70B 215.50A 236.40B 225.40 +1.90 223.50 1645 ---- 231.70B 210.40A 231.30B 220.40 +1.90 218.50 6 1650 ---- 227.20B 204.90A 227.00B 215.40 +1.90 213.50 1655 ---- 221.70B 200.40A 221.30B 210.40 +1.90 208.50 9 1660 ---- 216.70B 195.50A 216.40B 205.40 +1.90 203.50 1665 ---- 211.70B 190.40A 211.30B 200.40 +1.90 198.50 1670 ---- 206.70B 185.50A 206.40B 195.40 +1.90 193.50 5 1675 ---- 206.00B 178.70A 205.80B 190.40 +1.90 188.50 65 1680 ---- 196.50B 175.50A 195.60B 185.40 +1.90 183.50 188 1685 ---- 191.50B 170.40A 190.60B 180.40 +1.90 178.50 18 1690 ---- 186.50B 165.40A 185.60B 175.40 +1.90 173.50 203 1695 ---- 181.80B 160.50A 181.50B 170.40 +1.90 168.50 1 1700 ---- 181.00B 153.70A 181.00B 165.40 +1.90 163.50 262 1705 ---- 171.80B 150.50A 171.50B 160.40 +1.90 158.50 12 1710 ---- 166.80B 145.40A 166.50B 155.40 +1.90 153.50 64 1715 ---- 161.60B 140.50A 160.80B 150.40 +1.80 148.60 5 1720 ---- 156.80B 135.50A 156.50B 145.40 +1.80 143.60 22 1725 ---- 156.00B 128.70A 156.00B 140.40 +1.80 1 138.60 308 1730 ---- 146.80B 125.60A 146.50B 135.40 +1.80 133.60 18 1735 ---- 141.80B 120.50A 141.50B 130.40 +1.70 128.70 32 1740 ---- 137.20B 115.40A 136.80B 125.40 +1.70 123.70 16 1745 ---- 131.80B 110.50A 131.50B 120.50 +1.70 118.80 271 1750 ---- 131.10B 103.90A 131.00B 115.50 +1.70 113.80 519 1755 ---- 121.90B 100.60A 121.10B 110.50 +1.60 108.90 31 1760 ---- 117.00B 95.60A 116.70B 105.60 +1.60 104.00 158 1765 ---- 112.40B 90.20A 112.20B 100.60 +1.50 99.10 1 410 1770 ---- 107.00B 85.80A 106.70B 95.70 +1.40 94.30 213 1775 80.00 106.20B 79.30A 79.30A 90.80 +1.40 1 89.40 945 1780 ---- 97.20B 74.60A 96.90B 85.90 +1.30 84.60 157 1785 ---- 92.70B 69.80A 92.50B 81.00 +1.10 79.90 2 807 1790 ---- 87.40B 65.10A 87.10B 76.10 +.90 75.20 7 36 1795 ---- 82.50B 60.50A 81.30B 71.30 +.80 70.50 6 46 1800 64.50 81.80B 55.90A 63.30A 66.60 +.70 7 65.90 4 3315 1805 58.00 77.00B 51.50A 65.10B 61.90 +.50 2 61.40 1 49 1810 71.00 72.30B 47.10A 48.00A 57.30 +.30 5 57.00 277 1815 56.60 67.50B 42.90A 50.10A 52.80 +.10 4 52.70 610 1820 49.80 62.80B 38.80A 45.40A 48.30 -.20 6 48.50 1 409 1825 50.00 58.40B 34.90A 34.90A 44.00 -.50 25 44.50 20 580 1830 ---- 53.90B 31.10A 53.80B 39.90 -.60 40.50 101 1835 ---- 49.50B 27.50A 49.50B 35.80 -1.00 36.80 49 1840 26.90 45.30B 24.20A 32.20B 32.00 -1.20 4 33.20 408 1845 21.20 41.20B 21.20 21.60A 28.40 -1.40 3 29.80 77 1850 21.40 37.20B 18.40 22.90A 24.90 -1.70 102 26.60 502 2772 1855 18.60 33.50B 15.70A 19.90A 21.80 -1.80 62 23.60 291 1860 24.00 29.90B 13.40A 18.70A 18.90 -1.90 167 20.80 19 330 1865 22.10 26.60B 11.30A 14.60A 16.30 -1.90 117 18.20 33 156 1870 20.40 23.40B 9.50A 13.70B 13.90 -2.00 305 15.90 129 432 1875 15.60 20.50B 8.00A 12.10B 11.80 -2.00 1334 13.80 643 2934 1880 12.90 17.90B 6.60A 11.00B 9.90 -2.00 299 11.90 63 556 1885 13.40 15.40B 5.50A 5.50A 8.20 -2.00 365 10.20 35 279 1890 8.60 13.20B 4.50A 7.00B 6.80 -1.90 446 8.70 32 276 1895 9.30 11.20B 3.70A 3.80A 5.60 -1.80 61 7.40 28 192 1900 6.50 9.50B 3.10 4.60A 4.60 -1.70 1190 6.30 1634 4757 1905 6.00 7.90B 2.50A 3.80 3.80 -1.50 51 5.30 62 177 1910 4.60 6.60B 2.10A 2.20A 3.10 -1.40 43 4.50 34 1413 1915 2.50 5.50B 1.70A 2.60B 2.50 -1.30 122 3.80 2 184 1920 3.60 4.60B 1.40A 2.10A 2.10 -1.10 189 3.20 21 831 1925 3.10 3.80B 1.20A 1.70B 1.70 -1.00 347 2.70 581 3175 1930 2.80 3.20 1.00A 1.40 1.40 -.90 254 2.30 1034 1540 1935 2.50 2.60B .80A .80A 1.10 -.80 102 1.90 82 314 1940 1.70 2.20 .60 .90A .90 -.70 360 1.60 9 797 1945 1.30 1.80B .60 .80B .80 -.60 10 1.40 3 535 1950 1.40 1.50B .50 .70 .60 -.60 327 1.20 861 4366 1955 .80 1.30B .40A .40A .50 -.50 6 1.00 4 480 1960 .70 1.10B .40A .50 .40 -.50 28 .90 503 1268 1965 .60 .90B .30 .40B .40 -.30 10 .70 13 1021 1970 .80 .80 .30 .40 .30 -.30 139 .60 6 760 1975 .70 .70 .10 .30 .30 -.30 290 .60 10 2730 1980 .60 .60 .20A .30A .30 -.20 85 .50 61 413 1985 ---- .50B .20A .50B .20 -.20 .40 1 188 1990 .10 .20 .10 .20 .20 -.20 4 .40 662 1995 ---- ---- .20A .20A .20 -.20 .40 2 520 2000 .30 .30 .20 .20 .20 -.10 249 .30 26 6130 2005 ---- ---- .20A .20A .10 -.20 1 .30 1 457 2010 ---- ---- .20A .20A .10 -.20 .30 2 293 2015 ---- ---- .10A .10A .10 -.20 .30 7 247 2020 ---- ---- .10A .10A .10 -.10 1 .20 1 1147 2025 .20 .20 .10A .10A .10 -.10 22 .20 6 797 2030 .20 .20 .10A .20 .10 -.10 209 .20 7 1680 2035 ---- ---- .10A .10A .10 -.10 .20 277 2040 ---- ---- .10A .10A .10 -.10 .20 4 616 2045 ---- ---- .10A .10A .10 -.10 .20 304 2050 .10 .10 .10 .10 .10 -.10 101 .20 14 3849 2055 ---- ---- ---- ---- .10 UNCH .10 1 147 2060 ---- ---- ---- ---- .10 UNCH .10 401 2065 ---- ---- ---- ---- .10 UNCH .10 191 2070 .10 .10 .10 .10 .10 UNCH 25 .10 807 2075 ---- ---- ---- ---- .10 UNCH .10 1 4381 2080 ---- ---- ---- ---- .10 UNCH .10 153 2085 ---- ---- ---- ---- .10 UNCH .10 197 2090 ---- ---- ---- ---- .10 UNCH .10 107 2095 ---- ---- ---- ---- .10 UNCH .10 187 2100 .10 .10 .10 .10 .10 UNCH 2 .10 7 4520 2105 .10 .10 .10 .10 .10 UNCH 1 .10 362 2110 ---- ---- ---- ---- .10 UNCH .10 352 2115 ---- ---- ---- ---- .10 UNCH .10 131 2120 ---- ---- ---- ---- .10 UNCH .10 198 2125 ---- ---- ---- ---- .10 UNCH .10 1 384 2130 ---- ---- ---- ---- .10 UNCH .10 2 157 2135 ---- ---- ---- ---- .10 UNCH .10 45 2140 ---- ---- ---- ---- .10 UNCH .10 136 2145 ---- ---- ---- ---- .10 UNCH .10 654 2150 ---- ---- ---- ---- .10 UNCH .10 1714 2155 ---- ---- ---- ---- .10 UNCH .10 16 2160 ---- ---- ---- ---- .10 UNCH .10 88 2165 ---- ---- ---- ---- .10 UNCH .10 214 2170 ---- ---- ---- ---- .10 UNCH .10 173 2175 ---- ---- ---- ---- .10 UNCH 100 .10 187 2180 ---- ---- ---- ---- .10 UNCH .10 224 2185 ---- ---- ---- ---- .10 UNCH .10 82 2190 ---- ---- ---- ---- .10 UNCH .10 156 2195 ---- ---- ---- ---- .10 UNCH .10 12 2200 ---- ---- ---- ---- .10 UNCH 2 .10 5 6566 2205 ---- ---- ---- ---- .10 UNCH .10 104 2210 ---- ---- ---- ---- .10 UNCH .10 8 2215 ---- ---- ---- ---- .10 UNCH .10 117 2220 ---- ---- ---- ---- .10 UNCH .10 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 50 .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 ---- 876.80B 855.00A 876.60B 865.40 +1.90 863.50 6 1025 ---- 851.40B 830.60A 851.10B 840.40 +1.90 838.50 1050 ---- 827.40B 805.00A 827.20B 815.40 +1.90 813.50 1075 ---- 801.80B 780.50A 801.50B 790.40 +1.90 788.50 1100 ---- 777.00B 755.00A 776.80B 765.40 +1.90 763.50 1125 ---- 751.50B 730.60A 751.20B 740.40 +1.90 738.50 1150 ---- 727.40B 705.00A 727.20B 715.40 +1.90 713.50 1175 ---- 701.50B 680.50A 701.20B 690.40 +1.90 688.50 1200 ---- 677.40B 654.90A 677.20B 665.40 +1.90 663.50 1225 ---- 651.50B 630.60A 651.20B 640.40 +1.90 638.50 1250 ---- 627.40B 604.90A 627.20B 615.40 +1.90 613.50 1 1275 ---- 601.50B 580.50A 601.10B 590.40 +1.90 588.50 1300 ---- 577.40B 554.80A 577.20B 565.40 +1.90 563.50 23 1325 ---- 551.50B 530.60A 551.10B 540.40 +1.90 538.50 1350 ---- 526.90B 504.80A 526.60B 515.40 +1.90 513.50 1360 ---- 516.90B 495.30A 516.60B 505.40 +1.90 503.50 1370 ---- 506.30B 485.60A 505.40B 495.40 +1.90 493.50 1375 ---- 501.50B 480.40A 501.10B 490.40 +1.90 488.50 1380 ---- 496.30B 475.60A 495.40B 485.40 +1.90 483.50 1390 ---- 486.90B 465.50A 486.60B 475.40 +1.90 473.50 1400 ---- 477.00B 454.90A 476.80B 465.40 +1.90 463.50 25 1410 ---- 466.30B 445.60A 465.50B 455.40 +1.90 453.50 1420 ---- 456.30B 435.60A 455.40B 445.40 +1.90 443.50 1425 ---- 451.50B 430.50A 451.10B 440.40 +1.90 438.50 1430 ---- 446.30B 425.60A 445.50B 435.40 +1.90 433.50 1440 ---- 436.60B 415.50A 436.30B 425.40 +1.90 423.50 1450 ---- 427.10B 405.00A 426.90B 415.40 +1.90 413.50 46 1460 ---- 416.40B 395.40A 415.50B 405.40 +1.90 403.50 1465 ---- 411.60B 390.40A 411.30B 400.40 +1.90 398.50 1470 ---- 406.40B 385.40A 405.60B 395.40 +1.90 393.50 1475 ---- 401.60B 380.40A 401.30B 390.40 +1.90 388.50 1480 ---- 396.60B 375.40A 396.30B 385.40 +1.90 383.50 1485 ---- 391.60B 370.40A 391.30B 380.40 +1.90 378.50 1490 ---- 386.60B 365.40A 386.30B 375.40 +1.90 373.50 1495 ---- 381.60B 360.40A 381.30B 370.40 +1.90 368.50 1500 ---- 377.10B 354.90A 376.90B 365.40 +1.90 363.50 1505 ---- 371.60B 350.40A 371.30B 360.40 +1.90 358.50 1510 ---- 366.60B 345.40A 366.30B 355.40 +1.90 353.50 1 1515 ---- 361.60B 340.50A 361.30B 350.40 +1.90 348.50 1520 ---- 356.60B 335.40A 356.30B 345.40 +1.90 343.50 1525 ---- 351.60B 330.40A 351.30B 340.40 +1.90 338.50 1530 ---- 346.60B 325.50A 346.30B 335.40 +1.90 333.50 1535 ---- 341.60B 320.50A 341.30B 330.40 +1.90 328.50 1540 ---- 336.60B 315.30A 336.30B 325.40 +1.90 323.50 1545 ---- 331.60B 310.40A 331.30B 320.40 +1.90 318.50 1550 ---- 327.10B 304.90A 326.90B 315.40 +1.90 313.50 5 1555 ---- 321.60B 300.50A 321.30B 310.40 +1.90 308.50 1560 ---- 316.60B 295.40A 316.30B 305.40 +1.90 303.50 1565 ---- 311.60B 290.40A 311.20B 300.40 +1.90 298.50 1570 ---- 306.60B 285.50A 306.20B 295.40 +1.90 293.50 1575 ---- 301.60B 280.50A 301.20B 290.40 +1.90 288.50 1580 ---- 296.40B 275.50A 295.40B 285.40 +1.90 283.50 1585 ---- 291.40B 270.60A 290.40B 280.40 +1.90 278.50 1 1590 ---- 286.60B 265.60A 286.20B 275.40 +1.90 273.50 1595 ---- 281.60B 260.50A 281.30B 270.40 +1.90 268.50 1600 ---- 277.10B 253.80A 276.90B 265.40 +1.90 263.50 16 1605 ---- 271.40B 250.50A 270.50B 260.40 +1.90 258.50 1610 ---- 266.70B 245.60A 266.40B 255.40 +1.90 253.50 1615 ---- 261.70B 240.50A 261.40B 250.40 +1.80 248.60 1620 ---- 256.70B 235.60A 256.40B 245.40 +1.80 243.60 1 1625 ---- 255.80B 228.90A 255.70B 240.40 +1.80 238.60 1630 ---- 246.70B 225.50A 246.40B 235.50 +1.80 233.70 1635 ---- 241.60B 220.60A 241.30B 230.50 +1.80 228.70 12 1640 ---- 236.80B 215.50A 235.50B 225.50 +1.70 223.80 14 1645 ---- 231.90B 210.70A 231.60B 220.60 +1.80 218.80 15 1650 ---- 230.90B 204.10A 230.80B 215.60 +1.70 213.90 251 1655 ---- 222.00B 200.70A 221.70B 210.60 +1.70 208.90 27 1660 ---- 217.00B 195.90A 216.70B 205.70 +1.70 204.00 33 1665 ---- 212.10B 190.90A 211.80B 200.80 +1.70 199.10 28 1670 ---- 207.10B 186.00A 206.20B 195.80 +1.60 194.20 70 1675 ---- 206.20B 179.60A 206.10B 190.90 +1.60 189.30 33 1680 ---- 197.30B 176.30A 197.00B 186.00 +1.60 184.40 11 1685 ---- 192.40B 171.40A 192.10B 181.10 +1.60 179.50 12 1690 ---- 187.50B 166.60A 187.20B 176.30 +1.60 174.70 15 1695 ---- 182.60B 161.80A 182.30B 171.40 +1.50 169.90 6 1700 ---- 181.60B 155.40A 181.50B 166.60 +1.50 165.10 927 1705 ---- 172.60B 152.20A 171.80B 161.70 +1.40 160.30 226 1710 ---- 167.80B 147.30A 167.10B 156.90 +1.40 155.50 2 1715 ---- 163.20B 142.60A 162.90B 152.10 +1.30 150.80 252 1720 ---- 158.40B 138.00A 158.10B 147.40 +1.40 146.00 105 1725 ---- 157.50B 131.80A 157.40B 142.60 +1.30 141.30 2 273 1730 ---- 148.80B 128.50A 147.50B 137.90 +1.20 136.70 6 1735 ---- 143.90B 124.10A 143.10B 133.30 +1.30 132.00 2 1740 ---- 139.40B 118.00A 138.10B 128.60 +1.10 127.50 151 1745 ---- 134.70B 113.50A 134.40B 124.00 +1.10 122.90 157 1750 ---- 133.80B 109.10A 133.70B 119.50 +1.10 118.40 979 1755 ---- 125.50B 104.70A 125.20B 115.00 +1.10 113.90 4 1760 ---- 124.30B 100.30A 124.10B 110.50 +1.00 1 109.50 54 1765 ---- 120.00B 96.00A 119.90B 106.10 +.90 105.20 5 1770 ---- 115.50B 91.80A 115.40B 101.70 +.90 100.80 112 1775 103.90 111.10B 87.70A 87.70A 97.40 +.80 1 96.60 107 1780 94.30 106.70B 83.60A 95.10B 93.10 +.70 1 92.40 13 1785 90.10 102.30B 79.60A 90.90B 89.00 +.60 1 88.40 5 1790 83.20 98.00B 75.70A 85.70B 84.90 +.50 1 84.40 155 1795 ---- 93.80B 71.80A 93.70B 80.80 +.30 80.50 166 1800 69.60 89.60B 68.10A 85.50B 76.90 +.30 3 76.60 1 1508 1805 ---- 85.50B 64.50A 85.30B 73.00 +.10 72.90 31 1810 73.40 81.50B 61.00A 77.50B 69.30 +.10 2 69.20 355 1815 ---- 77.60B 57.60A 77.40B 65.60 UNCH 65.60 86 1820 ---- 73.80B 54.20A 73.70B 62.00 -.20 62.20 138 1825 ---- 70.00B 51.00A 69.80B 58.60 -.20 58.80 309 1830 ---- 66.40B 47.90A 66.20B 55.20 -.30 55.50 171 1835 59.30 62.90B 45.00A 59.80B 52.00 -.30 1 52.30 1 253 1840 44.30 59.40B 42.10A 42.60A 48.80 -.40 30 49.20 1 385 1845 40.10 56.10B 39.40A 47.90B 45.90 -.40 5 46.30 192 1850 44.30 52.90B 36.70A 45.00B 43.00 -.50 18 43.50 12 1995 1855 47.10 49.80B 34.20A 34.20A 40.30 -.50 2 40.80 4 417 1860 41.20 46.80B 31.80A 39.50B 37.70 -.50 74 38.20 7 61 1865 38.60 43.90B 29.60A 33.30A 35.20 -.50 39 35.70 17 100 1870 37.20 41.20B 27.50A 32.20A 32.90 -.40 211 33.30 17 251 1875 32.20 38.80B 25.50A 28.90A 30.60 -.50 196 31.10 35 765 1880 31.30 36.40B 23.70A 29.80B 28.50 -.50 37 29.00 421 854 1885 22.00 33.90B 21.90A 27.70B 26.40 -.60 61 27.00 17 252 1890 23.30 31.60B 20.30A 23.10A 24.50 -.60 362 25.10 137 867 1895 24.40 29.50B 18.80A 18.80A 22.70 -.70 5 23.40 167 1900 22.70 27.50 17.30 21.10B 21.00 -.80 927 21.80 614 4601 1905 25.00 25.50B 16.00A 16.00A 19.50 -.70 2 20.20 3 70 1910 20.50 23.70B 14.80A 14.80A 18.00 -.80 73 18.80 20 69 1915 16.40 22.00B 13.60A 16.70B 16.60 -.80 22 17.40 6 114 1920 15.50 20.40B 12.60A 16.10B 15.30 -.80 15 16.10 2 101 1925 12.70 19.00B 11.60A 14.60B 14.10 -.80 26 14.90 142 1078 1930 11.50 17.60B 10.70A 10.70A 13.00 -.80 11 13.80 10 720 1935 13.00 16.30B 9.80A 9.80A 12.00 -.80 6 12.80 3 228 1940 12.00 15.10B 9.00 9.10A 11.10 -.80 55 11.90 6 715 1945 12.60 14.00B 8.30A 8.30A 10.30 -.70 4 11.00 23 169 1950 10.50 13.00 7.60A 9.10 9.50 -.70 927 10.20 1754 7923 1955 7.80 11.90B 7.00A 7.10A 8.70 -.70 2 9.40 2 347 1960 6.90 11.00B 6.50A 8.30B 8.00 -.70 12 8.70 15 323 1965 9.30 10.20B 6.00A 6.00A 7.40 -.70 28 8.10 23 130 1970 8.50 9.40B 5.50A 5.60A 6.80 -.60 51 7.40 20 487 1975 8.00 8.70B 5.00A 6.10B 6.20 -.70 642 6.90 6 986 1980 5.30 8.00B 4.70A 5.60 5.70 -.60 74 6.30 3 914 1985 ---- 7.40B 4.30A 7.40B 5.20 -.70 1 5.90 4 290 1990 4.60 6.90B 4.00A 4.00A 4.80 -.60 14 5.40 4 180 1995 5.00 6.40B 3.70A 4.60B 4.50 -.50 6 5.00 11 89 2000 5.00 5.80B 3.20 4.10 4.10 -.60 51 4.70 2064 5895 2005 3.60 5.40B 3.10A 3.90B 3.80 -.50 6 4.30 2 36 2010 4.00 5.00B 2.90A 3.60B 3.50 -.50 22 4.00 2012 2028 2015 3.40 4.60B 2.70A 3.30B 3.30 -.40 4 3.70 4 67 2020 4.20 4.30B 2.50A 3.00B 3.00 -.40 6 3.40 8 129 2025 3.40 3.90B 2.30A 2.80B 2.80 -.40 19 3.20 23 1126 2030 3.30 3.60B 2.10 2.60B 2.60 -.30 19 2.90 12 170 2035 3.30 3.40B 2.00 2.40B 2.40 -.30 18 2.70 15 266 2040 2.90 3.10B 1.80A 2.10A 2.20 -.30 35 2.50 8 894 2045 2.60 2.90B 1.70 2.00 2.00 -.30 500 2.30 3 573 2050 2.30 2.70B 1.60 1.90 1.90 -.20 27 2.10 774 2702 2055 2.30 2.50B 1.50 1.70B 1.70 -.30 17 2.00 6 354 2060 2.10 2.30B 1.40 1.60 1.60 -.20 31 1.80 12 605 2065 1.50 2.10B 1.30A 1.30A 1.50 -.20 4 1.70 297 2070 1.70 2.00B 1.10 1.40 1.40 -.20 17 1.60 12 530 2075 1.50 1.80B 1.10 1.30B 1.30 -.20 25 1.50 23 625 2080 1.50 1.70B 1.00 1.20B 1.20 -.20 19 1.40 2 1317 2085 ---- 1.60B 1.00A 1.60B 1.10 -.20 1.30 12 103 2090 1.50 1.50 1.00A 1.00A 1.00 -.20 1 1.20 6 252 2095 1.30 1.40B .90A .90A 1.00 -.10 2 1.10 8 68 2100 1.30 1.30 .80 1.00 .90 -.20 282 1.10 230 3267 2105 ---- 1.20B .80A 1.20B .90 -.10 2 1.00 123 2110 ---- 1.10B .70A 1.10B .80 -.10 2 .90 2 423 2115 ---- 1.10B .70A 1.10B .80 -.10 .90 1 83 2120 .70 1.00B .60A .70 .70 -.10 3 .80 5 304 2125 .80 .90B .60A .60A .70 -.10 6 .80 98 2130 .70 .90B .60 .60 .60 -.10 5 .70 19 129 2135 ---- .80B .60A .80B .60 -.10 .70 25 2140 ---- .80B .50A .80B .60 UNCH 6 .60 6 184 2145 .50 .70B .50 .50 .50 -.10 2 .60 27 2150 .50 .70B .50 .50 .50 -.10 13 .60 7 590 2155 .50 .60B .50 .50 .50 UNCH 6 .50 89 2160 ---- .60B ---- .60B .50 UNCH 5 .50 71 2165 .50 .60B .40A .40A .50 UNCH 5 .50 1 41 2170 ---- ---- .40A .40A .40 -.10 .50 87 2175 ---- ---- .40A .40A .40 -.10 2 .50 6 202 2180 ---- .50B ---- .50B .40 UNCH .40 7 50 2185 ---- ---- ---- ---- .40 UNCH 3 .40 38 2190 ---- ---- ---- ---- .40 UNCH .40 83 2195 ---- ---- ---- ---- .40 UNCH .40 32 2200 .30 .40 .30 .40 .30 -.10 160 .40 207 1701 2205 ---- ---- .30A .30A .30 -.10 .40 30 2210 ---- ---- ---- ---- .30 -.10 .40 20 2215 ---- ---- .30A .30A .30 -.10 .40 301 2220 ---- ---- ---- ---- .30 UNCH .30 42 2225 .40 .40 .30A .30A .30 UNCH 1 .30 1 78 2230 ---- ---- ---- ---- .30 UNCH .30 41 2235 ---- ---- ---- ---- .30 UNCH .30 24 2240 ---- ---- ---- ---- .30 UNCH 8 .30 188 2245 ---- ---- ---- ---- .20 -.10 .30 19 2250 .30 .30 .30 .30 .20 -.10 1 .30 1589 2255 ---- ---- ---- ---- .20 UNCH 5 .20 29 2260 ---- ---- ---- ---- .20 UNCH 6 .20 68 2265 ---- ---- ---- ---- .20 UNCH .20 28 2270 .30 .30 .30 .30 .20 UNCH 1 .20 9 2275 .30 .30 .30 .30 .20 UNCH 11 .20 141 2280 .10 .10 .10 .20B .20 UNCH 10 .20 3 150 2285 .20 .20 .20 .20 .20 UNCH 3 .20 7 2290 .20 .20 .20 .20 .20 UNCH 3 .20 93 2300 .20 .20 .20 .20 .20 UNCH 3 .20 9 1497 2310 .20 .20 .20 .20 .20 UNCH 4 .20 68 2320 ---- ---- ---- ---- .20 UNCH .20 44 2325 ---- ---- ---- ---- .20 UNCH .20 3 111 2330 .20 .20 .20 .20 .20 UNCH 15 .20 106 2340 ---- ---- ---- ---- .20 UNCH .20 10 2350 ---- ---- ---- ---- .10 -.10 .20 2 1418 2360 ---- ---- ---- ---- .10 -.10 .20 2 18 2370 ---- ---- ---- ---- .10 -.10 .20 138 2375 ---- ---- ---- ---- .10 -.10 .20 136 2400 ---- ---- ---- ---- .10 -.10 .20 712 2425 ---- ---- ---- ---- .10 -.10 .20 113 2450 ---- ---- ---- ---- .10 -.10 .20 147 2475 ---- ---- ---- ---- .10 -.10 .20 122 2500 ---- ---- ---- ---- .10 UNCH .10 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 ---- 893.40B 872.10A 893.10B 882.10 +2.00 880.10 1025 ---- 867.50B 847.20A 866.40B 857.10 +2.00 855.10 1050 ---- 843.40B 822.10A 843.10B 832.10 +2.00 830.10 1075 ---- 817.30B 797.20A 816.50B 807.10 +2.00 805.10 1100 ---- 793.40B 772.10A 793.10B 782.10 +2.00 780.10 1125 ---- 767.70B 747.20A 766.40B 757.10 +2.00 755.10 1150 ---- 743.40B 722.00A 742.30B 732.10 +2.00 730.10 1175 ---- 717.40B 697.20A 716.60B 707.10 +2.00 705.10 3 1200 ---- 693.50B 672.10A 693.20B 682.10 +2.00 680.10 1225 ---- 667.80B 647.20A 667.40B 657.10 +2.00 655.10 1250 ---- 643.50B 621.90A 643.20B 632.10 +2.00 630.10 1 1275 ---- 617.70B 597.20A 616.40B 607.10 +2.00 605.10 1300 ---- 593.50B 572.00A 593.20B 582.10 +2.00 580.10 9 1325 ---- 567.90B 547.20A 567.50B 557.10 +2.00 555.10 1350 ---- 543.60B 521.80A 543.30B 532.10 +2.00 530.10 1375 ---- 517.90B 497.20A 517.50B 507.10 +2.00 505.10 1380 ---- 512.90B 492.70A 512.50B 502.10 +2.00 500.10 1390 ---- 502.90B 482.70A 502.50B 492.10 +2.00 490.10 1400 ---- 493.60B 471.80A 493.30B 482.10 +2.00 480.10 1410 ---- 482.80B 462.60A 481.50B 472.10 +2.00 470.10 1420 ---- 472.80B 452.60A 471.70B 462.10 +2.00 460.10 1425 ---- 467.80B 447.20A 466.60B 457.10 +2.00 455.10 1430 ---- 462.70B 442.40A 461.80B 452.10 +2.00 450.10 1440 ---- 452.70B 432.50A 451.80B 442.10 +2.00 440.10 1450 ---- 444.00B 421.70A 443.80B 432.10 +2.00 430.10 1460 ---- 432.60B 412.60A 431.60B 422.10 +2.00 420.10 1470 ---- 422.60B 402.30A 421.80B 412.10 +2.00 410.10 1475 ---- 417.60B 397.20A 416.80B 407.10 +2.00 405.10 1480 ---- 413.00B 392.40A 412.60B 402.10 +2.00 400.10 1485 ---- 408.00B 387.60A 406.80B 397.10 +2.00 395.10 1490 ---- 403.00B 382.60A 402.60B 392.10 +2.00 390.10 1495 ---- 398.00B 377.50A 397.60B 387.10 +2.00 385.10 1500 ---- 393.60B 371.70A 393.40B 382.10 +2.00 380.10 1505 ---- 388.00B 367.50A 386.60B 377.10 +2.00 375.10 1510 ---- 382.90B 362.40A 381.80B 372.10 +2.00 370.10 1515 ---- 377.90B 357.50A 376.70B 367.10 +2.00 365.10 1520 ---- 372.90B 352.40A 371.60B 362.10 +2.00 360.10 1525 ---- 367.90B 347.20A 366.80B 357.10 +2.00 355.10 1530 ---- 363.10B 342.40A 362.70B 352.10 +2.00 350.10 1535 ---- 357.90B 337.50A 356.90B 347.10 +2.00 345.10 1540 ---- 352.90B 332.30A 351.80B 342.10 +2.00 340.10 1545 ---- 347.90B 327.40A 346.90B 337.10 +2.00 335.10 1550 ---- 343.60B 321.80A 343.40B 332.10 +2.00 330.10 1555 ---- 337.90B 317.40A 336.90B 327.10 +2.00 325.10 1560 ---- 332.90B 312.40A 331.80B 322.10 +2.00 320.10 1565 ---- 327.80B 307.40A 326.80B 317.10 +2.00 315.10 1570 ---- 323.10B 302.30A 322.70B 312.10 +2.00 310.10 5 1575 ---- 317.80B 295.50A 316.90B 307.10 +2.00 305.10 1580 ---- 312.80B 292.30A 311.90B 302.10 +2.00 300.10 1585 ---- 308.10B 287.40A 307.70B 297.10 +2.00 295.10 1590 ---- 303.10B 282.50A 301.90B 292.10 +2.00 290.10 1595 ---- 298.00B 277.30A 297.00B 287.10 +1.90 285.20 1600 ---- 297.40B 270.60A 297.30B 282.20 +2.00 280.20 4 1605 ---- 288.20B 267.40A 287.80B 277.20 +2.00 275.20 1610 ---- 283.30B 262.50A 282.40B 272.20 +1.90 270.30 2 1615 ---- 278.40B 257.50A 277.50B 267.30 +2.00 265.30 1620 ---- 273.50B 252.60A 273.20B 262.30 +1.90 260.40 1625 ---- 272.60B 246.00A 272.50B 257.40 +1.90 255.50 4 1630 ---- 263.60B 242.70A 263.30B 252.40 +1.90 250.50 2 1635 ---- 258.40B 237.80A 257.60B 247.50 +1.90 245.60 1 1640 ---- 253.70B 232.90A 253.40B 242.60 +1.90 240.70 1645 ---- 248.60B 228.10A 247.90B 237.70 +1.80 235.90 1650 ---- 247.90B 221.50A 247.80B 232.80 +1.80 231.00 6 1655 ---- 239.00B 218.30A 238.10B 227.90 +1.80 226.10 1660 ---- 234.10B 213.50A 233.80B 223.00 +1.70 221.30 6 1665 ---- 229.00B 208.60A 228.00B 218.20 +1.80 216.40 6 1670 ---- 224.40B 203.80A 224.10B 213.30 +1.70 211.60 8 1675 ---- 223.50B 197.40A 223.40B 208.50 +1.70 206.80 7 1680 ---- 214.50B 194.20A 213.60B 203.70 +1.70 202.00 9 1685 ---- 209.90B 189.50A 209.60B 198.90 +1.60 197.30 3 1690 ---- 205.10B 184.70A 204.80B 194.10 +1.60 192.50 7 1695 ---- 200.10B 180.10A 199.20B 189.40 +1.60 187.80 8 1700 ---- 199.40B 173.80A 199.30B 184.70 +1.60 183.10 33 1705 ---- 190.50B 170.60A 189.60B 179.90 +1.50 178.40 6 1710 ---- 186.00B 166.10A 184.70B 175.30 +1.50 173.80 1 1715 ---- 181.30B 161.40A 180.20B 170.60 +1.40 169.20 1 1720 ---- 176.60B 156.80A 175.40B 166.00 +1.40 164.60 4 1725 ---- 175.70B 150.80A 175.60B 161.30 +1.30 160.00 2 1730 ---- 167.10B 146.30A 166.20B 156.80 +1.40 155.40 1735 ---- 162.70B 141.80A 161.60B 152.20 +1.30 150.90 2 1740 ---- 158.10B 137.40A 157.50B 147.70 +1.30 146.40 4 1745 ---- 157.00B 133.00A 156.80B 143.20 +1.20 142.00 1750 133.10 152.60B 128.60A 141.80B 138.80 +1.20 2 137.60 285 1755 ---- 148.20B 124.40A 148.10B 134.40 +1.20 133.20 1760 ---- 143.70B 120.10A 143.60B 130.10 +1.20 128.90 1 1765 ---- 139.30B 116.00A 139.20B 125.80 +1.10 124.70 1770 ---- 134.90B 111.80A 134.70B 121.50 +1.00 120.50 2 1775 ---- 130.60B 107.80A 130.60B 117.30 +.90 116.40 331 1780 ---- 126.30B 103.80A 126.10B 113.20 +.90 112.30 1785 ---- 122.00B 99.80A 121.80B 109.10 +.80 108.30 3 1790 ---- 117.80B 96.00A 117.60B 105.10 +.70 104.40 2 1795 ---- 113.70B 92.20A 113.50B 101.20 +.70 100.50 1800 ---- 109.70B 88.50A 109.50B 97.30 +.60 96.70 247 1805 ---- 105.70B 84.80A 105.70B 93.50 +.60 92.90 1810 ---- 101.70B 81.20A 101.50B 89.70 +.40 89.30 2 1815 ---- 97.80B 77.80A 97.60B 86.10 +.40 85.70 1820 ---- 94.10B 74.40A 94.10B 82.50 +.40 82.10 2 1825 ---- 90.30B 71.00A 90.10B 79.00 +.30 78.70 119 1830 ---- 86.70B 67.80A 86.50B 75.50 +.20 75.30 22 1835 ---- 83.10B 64.70A 82.90B 72.20 +.20 72.00 5 1840 ---- 79.60B 61.60A 79.50B 68.90 +.10 68.80 125 1845 ---- 76.20B 58.70A 76.00B 65.80 +.10 65.70 2 1850 67.30 72.90B 55.90A 56.50A 62.70 UNCH 42 62.70 500 1495 1855 ---- 69.70B 53.10A 69.50B 59.80 +.10 5 59.70 3 1860 ---- 66.60B 50.50A 66.40B 56.90 UNCH 1 56.90 51 1865 ---- 63.50B 47.80A 63.30B 54.10 -.10 54.20 4 1870 ---- 60.60B 45.40A 60.40B 51.40 -.20 51.60 63 1875 46.00 57.70B 42.90A 42.90A 48.80 -.20 17 49.00 175 1880 ---- 55.00B 40.70A 54.80B 46.30 -.30 46.60 4 8 1885 ---- 52.30B 38.50A 52.10B 44.00 -.20 44.20 25 40 1890 ---- 49.90B 36.50A 49.90B 41.70 -.30 42.00 11 81 1895 ---- 47.40B 34.50A 47.40B 39.50 -.30 39.80 70 85 1900 42.00 45.00B 32.60A 38.80B 37.40 -.30 55 37.70 793 1628 1905 ---- 42.70B 30.80A 42.70B 35.40 -.40 35.80 5 1910 ---- 40.50B 29.10A 40.50B 33.50 -.40 33.90 18 78 1915 ---- 38.40B 27.50A 38.40B 31.70 -.30 32.00 8 1920 28.30 36.40B 26.00A 31.00B 29.90 -.40 9 30.30 16 1925 ---- 34.50B 24.50A 34.50B 28.30 -.40 401 28.70 1 684 1930 ---- 32.60B 23.10A 32.60B 26.70 -.40 68 27.10 35 1935 ---- 31.00B 21.80A 31.00B 25.20 -.40 25.60 31 1940 22.70 29.20B 20.50A 20.70A 23.70 -.50 3 24.20 85 1945 21.40 27.70B 19.30A 19.50A 22.40 -.50 11 22.90 122 1950 19.60 26.10B 18.20A 23.90B 21.10 -.50 20 21.60 56 876 1955 ---- 24.80B 17.20A 24.80B 19.90 -.50 20.40 15 52 1960 22.00 23.40B 16.20A 16.20A 18.80 -.50 1 19.30 20 101 1965 ---- 22.10B 15.20A 22.10B 17.70 -.50 18.20 10 65 1970 ---- 20.90B 14.40A 20.90B 16.70 -.50 17.20 104 1975 14.80 19.70B 13.50A 17.80B 15.80 -.50 4 16.30 1520 2120 1980 ---- 18.60B 12.70A 18.60B 14.90 -.50 2 15.40 1 193 1985 ---- 17.60B 12.00A 17.60B 14.00 -.50 14.50 21 1990 ---- 16.60B 11.30A 16.60B 13.20 -.50 13.70 4381 1995 ---- 15.70B 10.70A 15.70B 12.40 -.50 12.90 287 2000 10.50 14.80B 10.10A 12.10B 11.70 -.50 12 12.20 10 1890 2005 ---- 14.00B 9.50A 14.00B 11.00 -.50 11.50 10 2010 ---- 13.20B 8.90A 13.20B 10.40 -.50 4 10.90 1 20 2015 10.00 12.40B 8.40A 12.40B 9.80 -.50 1 10.30 151 156 2020 ---- 11.70B 8.00A 11.70B 9.20 -.50 9.70 60 107 2025 8.20 11.10B 7.50A 7.60A 8.70 -.50 408 9.20 5 749 2030 ---- 10.40B 7.10A 10.40B 8.20 -.50 8.70 5 68 2035 ---- 9.90B 6.70A 9.90B 7.70 -.50 8.20 2 53 2040 ---- 9.30B 6.30A 9.30B 7.30 -.50 7.80 3 30 2045 ---- 8.80B 5.90A 8.80B 6.90 -.50 68 7.40 232 2050 6.50 8.30B 5.60A 6.40A 6.50 -.50 2 7.00 1 3966 2055 ---- 7.80B 5.30A 7.80B 6.10 -.50 6.60 2 2060 6.20 7.40B 5.00A 5.70B 5.80 -.40 41 6.20 2 3016 2065 ---- 7.00B 4.80A 7.00B 5.50 -.40 5.90 4 19 2070 6.30 6.60B 4.50A 4.50A 5.20 -.40 5 5.60 1 40 2075 ---- 6.20B 4.30A 6.20B 4.90 -.40 5.30 762 991 2080 5.30 5.90B 4.00A 4.50B 4.60 -.40 3 5.00 56 72 2085 4.10 5.60B 3.80A 4.30 4.40 -.30 4 4.70 50 2090 3.80 5.20B 3.60A 4.00B 4.20 -.30 3 4.50 1 35 2095 3.60 5.00B 3.40A 3.80B 3.90 -.30 3 4.20 21 2100 3.10 4.70B 3.10 3.70 3.70 -.30 35 4.00 120 1236 2105 ---- 4.40B 3.10A 4.40B 3.50 -.30 3.80 2 15 2110 ---- 4.20B 2.90A 4.20B 3.30 -.30 2 3.60 3 40 2115 ---- 4.00B 2.80A 4.00B 3.10 -.30 6 3.40 1 10 2120 ---- 3.80B 2.60A 3.80B 3.00 -.20 3 3.20 2 59 2125 ---- 3.60B 2.50A 3.60B 2.80 -.30 3.10 168 2130 2.30 3.40B 2.30 2.70B 2.70 -.20 7 2.90 56 203 2135 3.10 3.20B 2.20A 2.20A 2.50 -.30 2 2.80 10 2140 2.10 3.00B 2.10 2.40B 2.40 -.20 1 2.60 2 132 2145 ---- 2.90B 2.00A 2.90B 2.30 -.20 3 2.50 3 14 2150 2.00 2.70B 1.90A 2.10B 2.10 -.30 54 2.40 10 578 2155 ---- 2.60B 1.80A 2.60B 2.00 -.20 2.20 1 19 2160 1.90 2.50B 1.70A 1.90B 1.90 -.20 2 2.10 1 88 2165 ---- 2.30B 1.70A 2.30B 1.80 -.20 2.00 2 14 2170 ---- 2.20B 1.60A 2.20B 1.70 -.20 5 1.90 7 134 2175 1.60 2.10B 1.50A 1.80B 1.60 -.20 50 1.80 7 59 2180 ---- 2.00B 1.50A 2.00B 1.60 -.10 1 1.70 7 49 2185 ---- 1.90B 1.40A 1.90B 1.50 -.20 1.70 1 5 2190 1.80 1.80 1.30A 1.30A 1.40 -.20 1 1.60 461 2195 ---- 1.70B 1.30A 1.70B 1.30 -.20 1.50 1 28 2200 ---- 1.60B 1.20A 1.60B 1.30 -.20 1 1.50 147 2205 ---- 1.50B 1.10A 1.50B 1.20 -.20 1.40 5 2210 1.20 1.50B 1.10A 1.10A 1.20 -.10 5 1.30 1 41 2215 ---- 1.40B 1.10A 1.40B 1.10 -.20 1.30 3 2220 ---- 1.30B 1.00A 1.30B 1.10 -.10 1 1.20 128 2225 1.40 1.40 1.00A 1.00A 1.00 -.20 2 1.20 2 207 2230 .90 1.20B .90 .90 1.00 -.10 1 1.10 100 2235 ---- ---- .90A .90A .90 -.20 1.10 1 7 2240 1.20 1.20 .90A .90A .90 -.10 2 1.00 13 74 2245 ---- ---- .80A .80A .90 -.10 1.00 9 2250 1.00 1.00 .80A .80A .80 -.20 5 1.00 2 247 2255 ---- ---- .80A .80A .80 -.10 .90 4 32 2260 1.10 1.10 .70 .70 .80 -.10 3 .90 1 19 2265 ---- .90B .70A .90B .70 -.10 .80 13 2270 .70 .70 .70 .70 .70 -.10 4 .80 1 26 2275 ---- ---- .70A .70A .70 -.10 2 .80 94 2280 .70 .70 .60A .60A .70 -.10 2 .80 2 70 2290 ---- ---- .60A .60A .60 -.10 .70 66 2300 ---- ---- ---- ---- .60 UNCH 8 .60 12 421 2310 ---- ---- .50A .50A .50 -.10 2 .60 51 2320 ---- ---- .50A .50A .50 -.10 .60 53 2325 .60 .60 .60 .50A .50 UNCH 1 .50 1 41 2330 .40 .40 .40 .40 .50 UNCH 48 .50 49 2340 ---- ---- ---- ---- .40 -.10 2 .50 50 2350 ---- ---- .40A .40A .40 -.10 1 .50 30 120 2360 ---- ---- ---- ---- .40 UNCH .40 13 2370 ---- ---- ---- ---- .40 UNCH 6 .40 185 2375 .30 .30 .30 .30 .40 UNCH 40 .40 145 2400 ---- ---- ---- ---- .30 -.10 3 .40 44 339 2425 ---- ---- ---- ---- .30 UNCH 3 .30 189 2450 ---- ---- ---- ---- .30 UNCH .30 382 2475 ---- ---- ---- ---- .20 -.10 .30 41 2500 .20 .20 .20 .20 .20 -.10 3 .30 245 2525 .20 .20 .20 .20 .20 UNCH 2 .20 206 2550 .20 .20 .20 .20 .20 UNCH 2 .20 646 2600 ---- ---- ---- ---- .20 UNCH .20 5 262 2750 ---- ---- ---- ---- .10 -.10 .20 636 OG JUN23 Gold Option CALL 1000 ---- 892.70B 872.80A 891.40B 882.10 +2.00 880.10 1025 ---- 866.10B 848.60A 865.50B 857.10 +2.00 855.10 1050 ---- 842.60B 822.50A 841.50B 832.10 +2.00 830.10 1060 ---- 832.00B 813.40A 830.30B 822.10 +2.00 820.10 1070 ---- 821.10B 803.40A 820.50B 812.10 +2.00 810.10 1075 ---- 816.10B 798.50A 815.30B 807.10 +2.00 805.10 1080 ---- 811.20B 793.50A 810.60B 802.10 +2.00 800.10 1090 ---- 801.20B 783.40A 800.70B 792.10 +2.00 790.10 1100 ---- 792.80B 772.70A 791.60B 782.10 +2.00 780.10 1110 ---- 781.90B 763.40A 780.50B 772.10 +2.00 770.10 1120 ---- 772.10B 753.40A 770.40B 762.10 +2.00 760.10 1125 ---- 766.10B 748.40A 765.70B 757.10 +2.00 755.10 1130 ---- 761.20B 743.40A 760.70B 752.10 +2.00 750.10 1140 ---- 751.30B 733.40A 750.70B 742.10 +2.00 740.10 1150 ---- 742.70B 722.50A 741.80B 732.10 +2.00 730.10 1155 ---- 736.20B 718.40A 735.70B 727.10 +2.00 725.10 1160 ---- 731.70B 713.40A 730.90B 722.10 +2.00 720.10 1165 ---- 727.20B 708.30A 726.70B 717.10 +2.00 715.10 1170 ---- 722.20B 703.30A 720.80B 712.10 +2.00 710.10 1175 ---- 717.20B 698.30A 715.50B 707.10 +2.00 705.10 1180 ---- 711.80B 693.30A 711.10B 702.10 +2.00 700.10 1185 ---- 706.80B 688.30A 705.80B 697.10 +2.00 695.10 1190 ---- 701.80B 683.20A 700.90B 692.10 +2.00 690.10 1195 ---- 697.00B 678.30A 696.00B 687.10 +2.00 685.10 1200 ---- 692.90B 672.30A 692.00B 682.10 +2.00 680.10 1205 ---- 687.00B 668.30A 685.80B 677.10 +2.00 675.10 1210 ---- 682.00B 663.50A 681.00B 672.10 +2.00 670.10 1215 ---- 677.00B 658.20A 675.90B 667.10 +2.00 665.10 1220 ---- 671.80B 653.30A 671.00B 662.10 +2.00 660.10 1225 ---- 667.30B 648.20A 666.80B 657.10 +2.00 655.10 1230 ---- 662.30B 643.20A 660.70B 652.10 +2.00 650.10 1235 ---- 657.30B 638.20A 655.70B 647.10 +2.00 645.10 1240 ---- 651.90B 633.40A 650.70B 642.10 +2.00 640.10 1245 ---- 646.90B 628.20A 645.90B 637.10 +2.00 635.10 1250 ---- 642.90B 622.30A 641.90B 632.10 +2.00 630.10 1255 ---- 637.10B 618.10A 636.10B 627.10 +2.00 625.10 1260 ---- 632.10B 613.20A 631.10B 622.10 +2.00 620.10 1265 ---- 627.10B 608.20A 626.10B 617.10 +2.00 615.10 1270 ---- 622.10B 603.10A 620.70B 612.10 +2.00 610.10 1275 ---- 617.10B 598.20A 616.10B 607.10 +2.00 605.10 1280 ---- 611.90B 593.20A 611.10B 602.10 +2.00 600.10 1285 ---- 607.40B 588.20A 606.90B 597.10 +2.00 595.10 1290 ---- 602.40B 583.10A 601.00B 592.10 +2.00 590.10 1295 ---- 597.40B 578.10A 595.80B 587.10 +2.00 585.10 1300 ---- 593.20B 572.20A 592.90B 582.10 +2.00 580.10 1305 ---- 587.00B 568.10A 586.00B 577.10 +2.00 575.10 1310 ---- 582.00B 563.00A 581.00B 572.10 +2.00 570.10 1315 ---- 577.00B 558.10A 576.20B 567.10 +2.00 565.10 1320 ---- 572.20B 553.10A 571.20B 562.10 +2.00 560.10 1325 ---- 567.20B 548.10A 566.20B 557.10 +2.00 555.10 1330 ---- 562.20B 543.10A 561.20B 552.10 +2.00 550.10 1335 ---- 557.20B 538.00A 556.10B 547.10 +2.00 545.10 1340 ---- 552.00B 533.30A 551.40B 542.10 +2.00 540.10 1345 ---- 547.00B 528.00A 546.20B 537.10 +2.00 535.10 1350 ---- 543.00B 522.20A 542.00B 532.10 +2.00 530.10 1355 ---- 537.50B 518.00A 536.20B 527.10 +2.00 525.10 1360 ---- 532.50B 513.20A 530.90B 522.10 +2.00 520.10 1365 ---- 527.10B 508.10A 526.30B 517.10 +2.00 515.10 1370 ---- 522.20B 503.00A 521.20B 512.10 +2.00 510.10 1375 ---- 517.10B 497.90A 516.30B 507.10 +2.00 505.10 1380 ---- 512.30B 493.00A 511.30B 502.10 +2.00 500.10 1385 ---- 507.30B 488.00A 506.30B 497.10 +2.00 495.10 1390 ---- 502.30B 482.90A 500.90B 492.10 +2.00 490.10 1395 ---- 497.30B 478.10A 496.30B 487.10 +2.00 485.10 1400 ---- 493.30B 472.10A 493.00B 482.10 +2.00 480.10 227 1405 ---- 487.10B 468.10A 486.20B 477.10 +2.00 475.10 1410 ---- 482.60B 463.10A 482.10B 472.10 +2.00 470.10 1415 ---- 477.60B 457.80A 476.30B 467.10 +2.00 465.10 1420 ---- 472.20B 452.80A 471.20B 462.10 +2.00 460.10 1425 ---- 467.20B 447.80A 466.40B 457.10 +2.00 455.10 1430 ---- 462.20B 443.00A 461.40B 452.10 +2.00 450.10 1435 ---- 457.20B 438.00A 456.40B 447.10 +2.00 445.10 1440 ---- 452.20B 432.80A 451.40B 442.10 +2.00 440.10 1445 ---- 447.40B 428.00A 446.20B 437.10 +2.00 435.10 1450 ---- 443.40B 422.10A 443.10B 432.10 +2.00 430.10 3 1455 ---- 437.50B 418.00A 436.40B 427.10 +2.00 425.10 1460 ---- 432.50B 413.00A 431.40B 422.10 +2.00 420.10 1465 ---- 427.60B 408.00A 427.20B 417.10 +2.00 415.10 1470 ---- 422.50B 402.90A 421.20B 412.10 +2.00 410.10 1475 ---- 417.50B 398.00A 416.30B 407.10 +2.00 405.10 1480 ---- 412.50B 392.70A 411.40B 402.10 +2.00 400.10 1485 ---- 407.50B 387.60A 406.10B 397.10 +2.00 395.10 200 1490 ---- 402.70B 382.70A 402.30B 392.10 +2.00 390.10 1495 ---- 397.70B 377.70A 397.30B 387.10 +2.00 385.10 1500 ---- 393.40B 372.00A 393.10B 382.10 +2.00 380.10 448 1505 ---- 387.40B 367.70A 386.50B 377.10 +2.00 375.10 1510 ---- 382.30B 362.90A 381.50B 372.10 +2.00 370.10 1515 ---- 377.70B 357.90A 377.30B 367.10 +2.00 365.10 1520 ---- 372.70B 352.70A 371.50B 362.10 +2.00 360.10 1525 ---- 367.60B 347.90A 366.30B 357.10 +2.00 355.10 1530 ---- 362.50B 342.90A 361.50B 352.10 +2.00 350.10 1535 ---- 357.50B 337.90A 356.20B 347.10 +2.00 345.10 1540 ---- 352.50B 332.90A 351.30B 342.10 +2.00 340.10 1545 ---- 347.80B 327.80A 347.40B 337.10 +2.00 335.10 1550 ---- 347.40B 320.60A 347.30B 332.10 +2.00 330.10 1555 ---- 337.80B 317.90A 336.60B 327.10 +1.90 325.20 1560 ---- 332.80B 312.80A 331.60B 322.20 +2.00 320.20 1565 ---- 327.70B 307.80A 327.10B 317.20 +2.00 315.20 1570 ---- 322.90B 303.00A 322.10B 312.20 +1.90 310.30 1 1575 ---- 322.50B 295.90A 322.40B 307.30 +2.00 305.30 11 1580 ---- 313.00B 293.00A 312.30B 302.30 +1.90 300.40 1585 ---- 308.20B 288.10A 307.20B 297.40 +1.90 295.50 2 1590 ---- 303.00B 283.20A 302.30B 292.50 +1.90 290.60 2 1595 ---- 298.40B 278.30A 297.40B 287.60 +1.90 285.70 1600 ---- 297.80B 271.40A 297.70B 282.70 +1.90 6 280.80 44 1605 ---- 288.60B 268.50A 287.70B 277.80 +1.90 275.90 6 1610 ---- 283.40B 263.70A 282.70B 272.90 +1.90 271.00 1615 ---- 278.80B 258.80A 277.80B 268.00 +1.80 266.20 2 1620 ---- 273.90B 253.90A 273.00B 263.20 +1.80 261.40 1625 ---- 273.40B 247.20A 273.40B 258.30 +1.80 256.50 7 1630 ---- 264.10B 244.20A 263.30B 253.50 +1.80 251.70 1 1635 ---- 259.40B 239.60A 258.30B 248.70 +1.80 246.90 1640 ---- 254.10B 234.70A 253.60B 243.90 +1.70 242.20 1 1645 ---- 249.50B 229.80A 248.50B 239.10 +1.70 237.40 1650 ---- 249.20B 223.40A 249.10B 234.30 +1.60 232.70 59 1655 ---- 239.90B 220.40A 239.30B 229.60 +1.60 228.00 1660 ---- 235.30B 215.70A 234.30B 224.80 +1.50 223.30 55 1665 ---- 230.20B 211.00A 229.40B 220.10 +1.50 218.60 30 1670 ---- 226.00B 206.40A 224.90B 215.40 +1.50 213.90 91 1675 ---- 225.30B 200.00A 225.10B 210.70 +1.40 209.30 314 1680 ---- 216.60B 197.00A 215.50B 206.10 +1.50 204.60 3 1685 ---- 211.90B 192.50A 210.70B 201.40 +1.30 200.10 11 1690 ---- 207.30B 186.30A 206.20B 196.80 +1.30 195.50 9 1695 ---- 202.40B 181.80A 201.50B 192.30 +1.40 190.90 5 1700 ---- 202.00B 177.20A 202.00B 187.70 +1.30 186.40 749 1705 ---- 193.50B 172.80A 192.30B 183.20 +1.30 181.90 3 1710 ---- 190.50B 168.40A 190.40B 178.70 +1.30 177.40 4 1715 ---- 188.30B 164.00A 188.20B 174.20 +1.20 173.00 6 1720 ---- 183.70B 159.60A 183.50B 169.80 +1.20 168.60 9 1725 ---- 179.20B 155.30A 179.00B 165.40 +1.10 164.30 94 1730 ---- 174.80B 151.00A 174.60B 161.00 +1.10 159.90 6 1735 ---- 170.30B 146.80A 170.10B 156.70 +1.10 155.60 200 1740 ---- 166.00B 142.60A 165.80B 152.40 +1.00 151.40 5 1745 ---- 161.60B 138.50A 161.40B 148.20 +1.00 1 147.20 21 1750 143.20 157.30B 134.30A 135.30A 144.00 +1.00 1 143.00 1058 1755 ---- 153.00B 130.30A 152.80B 139.80 +.90 138.90 1760 ---- 148.80B 126.30A 148.60B 135.70 +.80 134.90 31 1765 ---- 144.60B 122.40A 144.40B 131.70 +.80 130.90 23 1770 ---- 140.50B 118.50A 140.30B 127.70 +.80 126.90 3 1775 ---- 136.40B 114.70A 136.20B 123.70 +.70 123.00 2 226 1780 ---- 132.30B 110.90A 132.10B 119.80 +.60 119.20 2 1785 ---- 128.30B 107.20A 128.10B 116.00 +.60 115.40 1790 ---- 124.40B 103.60A 124.20B 112.20 +.50 111.70 11 1795 ---- 120.50B 100.10A 120.30B 108.50 +.50 108.00 1 1800 98.00 116.70B 96.50A 112.90B 104.90 +.50 21 104.40 20 1659 1805 ---- 113.00B 93.20A 112.80B 101.30 +.40 100.90 14 1810 ---- 109.30B 89.70A 109.10B 97.80 +.40 97.40 46 1815 93.90 105.70B 86.50A 93.80A 94.40 +.40 40 94.00 40 1820 ---- 102.10B 83.30A 101.90B 91.00 +.30 90.70 58 1825 ---- 98.70B 80.10A 98.70B 87.70 +.30 87.40 240 1830 ---- 95.20B 77.10A 95.00B 84.40 +.20 84.20 50 1835 ---- 91.80B 74.10A 91.60B 81.30 +.20 81.10 1840 ---- 88.50B 71.20A 88.30B 78.20 +.20 2 78.00 45 81 1845 ---- 85.30B 68.40A 85.10B 75.20 +.10 75.10 14 1850 ---- 82.20B 65.70A 82.00B 72.20 UNCH 72.20 3326 1855 ---- 79.10B 63.00A 78.90B 69.40 UNCH 69.40 10 1860 ---- 76.20B 60.40A 76.00B 66.60 UNCH 66.60 546 1865 ---- 73.20B 57.90A 73.00B 63.90 -.10 64.00 22 1870 70.10 70.40B 55.50A 56.00A 61.30 -.20 2 61.50 170 1875 ---- 67.70B 53.00A 67.50B 58.80 -.20 59.00 59 272 1880 58.00 65.00B 50.80A 64.80B 56.40 -.30 4 56.70 645 659 1885 ---- 62.60B 48.70A 62.50B 54.10 -.30 12 54.40 16 90 1890 52.90 60.10B 46.60A 60.10B 51.80 -.30 12 52.10 10 32 1895 ---- 57.70B 44.50A 57.70B 49.70 -.30 4 50.00 12 1900 49.50 55.30B 42.60A 43.10A 47.50 -.30 20 47.80 90 3488 1905 52.50 53.10B 40.80A 40.80A 45.50 -.30 2 45.80 3 57 1910 ---- 50.90B 39.00A 50.90B 43.60 -.20 43.80 84 1915 ---- 48.80B 37.30A 48.80B 41.70 -.20 41.90 75 1920 ---- 46.70B 35.60A 46.70B 39.90 -.20 38 40.10 45 71 1925 42.00 44.80B 34.10A 42.70B 38.10 -.30 9 38.40 839 1930 ---- 42.90B 32.60A 42.90B 36.50 -.30 36.80 138 1935 ---- 41.10B 31.10A 41.00B 34.90 -.30 35.20 41 1940 ---- 39.30B 29.70A 39.30B 33.40 -.30 2 33.70 45 175 1945 ---- 37.70B 28.40A 37.60B 31.90 -.40 32.30 29 1950 27.30 36.10B 27.20 30.20A 30.50 -.40 17 30.90 1 6759 1955 ---- 34.50B 26.00A 34.50B 29.10 -.40 29.50 19 132 1960 ---- 33.00B 24.80A 33.00B 27.80 -.40 28.20 55 1965 ---- 31.70B 23.70A 31.70B 26.60 -.40 27.00 127 1970 ---- 30.40B 22.70A 30.40B 25.40 -.40 25.80 10 488 1975 26.40 29.10B 21.70A 21.80A 24.30 -.40 1 24.70 1 449 1980 ---- 27.80B 20.70A 27.80B 23.20 -.40 23.60 11 81 1985 22.50 26.60B 19.80A 22.90B 22.20 -.40 1 22.60 1 1990 23.60 25.50B 18.90A 19.00A 21.20 -.40 7 21.60 38 1995 ---- 24.40B 18.10A 24.40B 20.30 -.40 20.70 8 2000 22.00 23.40B 17.30A 17.60A 19.40 -.40 776 19.80 796 11265 2005 ---- 22.40B 16.50A 22.30B 18.50 -.50 19.00 132 2010 ---- 21.30B 15.80A 21.30B 17.70 -.50 18.20 239 2015 ---- 20.50B 15.10A 20.40B 16.90 -.50 17.40 102 2020 ---- 19.60B 14.50A 19.60B 16.20 -.50 16.70 697 2025 ---- 18.80B 13.80A 18.70B 15.50 -.50 16.00 217 2030 ---- 18.00B 13.20A 17.90B 14.80 -.50 15.30 13 2035 ---- 17.20B 12.70A 17.20B 14.20 -.50 14.70 7 2040 14.70 16.50B 12.10A 16.40B 13.60 -.40 4 14.00 9 2045 ---- 15.80B 11.60A 15.80B 13.00 -.50 13.50 1 20 2050 ---- 15.10B 11.10A 15.10B 12.40 -.50 12 12.90 21 3233 2055 ---- 14.40B 10.60A 14.40B 11.90 -.50 12.40 50 2060 ---- 13.80B 10.20A 13.80B 11.40 -.50 11.90 62 2065 ---- 13.30B 9.80A 13.30B 10.90 -.50 11.40 18 2070 11.00 12.70B 9.30A 9.30A 10.40 -.50 1 10.90 154 2075 ---- 12.20B 8.90A 12.10B 10.00 -.40 10.40 1169 2080 ---- 11.70B 8.60A 11.60B 9.60 -.40 10.00 231 2085 ---- 11.20B 8.20A 11.10B 9.20 -.40 9.60 7 100 2090 10.50 10.70B 7.90A 10.70B 8.80 -.40 2 9.20 26 2095 9.90 10.30B 7.60A 7.60A 8.40 -.40 3 8.80 108 2100 9.20 9.80B 7.30A 7.30A 8.10 -.40 63 8.50 1 2476 2105 ---- 9.40B 7.00A 9.40B 7.70 -.50 8.20 18 2110 8.50 9.10B 6.70A 6.70A 7.40 -.40 4 7.80 17 2115 ---- 8.70B 6.40A 8.60B 7.10 -.40 7.50 54 2120 ---- 8.30B 6.20A 8.30B 6.80 -.40 7.20 35 2125 ---- 8.00B 5.90A 8.00B 6.60 -.30 6.90 753 1215 2130 ---- 7.70B 5.70A 7.60B 6.30 -.40 6.70 67 2135 5.90 7.40B 5.50A 5.90 6.00 -.40 1 6.40 99 2140 ---- 7.10B 5.30A 7.10B 5.80 -.30 6.10 1 233 2145 ---- 6.80B 5.10A 6.80B 5.60 -.30 5 5.90 12 2150 6.40 6.50B 4.90A 4.90A 5.40 -.30 5 5.70 6 7096 2155 ---- 6.30B 4.70A 6.20B 5.20 -.20 5.40 12 2160 ---- 6.00B 4.50A 6.00B 5.00 -.20 2 5.20 149 2165 ---- 5.80B 4.30A 5.70B 4.80 -.20 5.00 64 2170 5.20 5.60B 4.20A 4.40 4.60 -.20 36 4.80 2 98 2175 ---- 5.30B 4.00A 5.30B 4.40 -.30 1 4.70 288 2180 ---- 5.10B 3.90A 5.10B 4.20 -.30 4.50 4 28 2185 ---- 4.90B 3.70A 4.90B 4.00 -.30 1 4.30 48 2190 ---- 4.70B 3.60A 4.70B 3.90 -.20 2 4.10 84 2195 ---- 4.50B 3.40A 4.50B 3.70 -.30 4.00 39 2200 3.20 4.40B 3.20 3.60B 3.60 -.20 30 3.80 21 5357 2205 ---- 4.20B 3.20A 4.20B 3.40 -.30 3.70 2 8 2210 ---- 4.00B 3.10A 4.00B 3.30 -.30 1 3.60 23 2215 ---- 3.90B 3.00A 3.90B 3.20 -.20 3.40 2 144 2220 ---- 3.70B 2.80A 3.70B 3.00 -.30 2 3.30 31 2225 ---- 3.60B 2.70A 3.60B 2.90 -.30 5 3.20 3 294 2230 ---- 3.40B 2.60A 3.40B 2.80 -.30 3.10 92 2235 2.80 3.30B 2.50A 2.80 2.70 -.30 2 3.00 19 2240 ---- 3.20B 2.50A 3.20B 2.60 -.30 4 2.90 62 2245 ---- 3.10B 2.40A 3.10B 2.50 -.30 8 2.80 1908 2250 ---- 3.00B 2.30A 3.00B 2.40 -.30 3 2.70 146 1963 2255 ---- 2.80B 2.20A 2.80B 2.30 -.30 2 2.60 23 2260 ---- 2.70B 2.10A 2.70B 2.20 -.30 11 2.50 1 6 2265 ---- 2.70B 2.10A 2.70B 2.10 -.30 2.40 4 2270 ---- 2.50B 2.00A 2.50B 2.10 -.20 2.30 40 2275 1.80 2.40B 1.80 2.00B 2.00 -.20 5 2.20 156 2280 ---- 2.40B 1.90A 2.40B 1.90 -.30 2.20 20 2285 ---- 2.30B 1.80A 2.30B 1.80 -.30 2.10 11 2290 1.80 2.20B 1.70A 1.70A 1.80 -.20 6 2.00 9 2295 ---- 2.10B 1.70A 2.10B 1.70 -.20 1.90 41 2300 2.00 2.00 1.60 1.60 1.70 -.20 53 1.90 24 5360 2305 ---- 2.00B 1.60A 2.00B 1.60 -.20 1.80 1 2310 ---- 1.90B 1.50A 1.90B 1.60 -.20 1.80 24 2315 ---- 1.80B 1.50A 1.80B 1.50 -.20 1.70 2 19 2320 ---- 1.80B 1.40A 1.80B 1.50 -.10 1.60 5 2325 ---- 1.70B 1.40A 1.70B 1.40 -.20 5 1.60 44 2330 ---- 1.60B 1.40A 1.60B 1.40 -.10 1.50 3 2335 ---- 1.60B 1.30A 1.60B 1.30 -.20 1.50 1 186 2340 ---- 1.50B 1.30A 1.50B 1.30 -.10 1.40 4 2350 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 110 2360 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 32 2370 ---- 1.30B 1.10A 1.30B 1.10 -.10 1.20 20 2375 ---- ---- 1.00A 1.00A 1.00 -.20 5 1.20 28 2380 ---- 1.20B 1.00A 1.20B 1.00 -.10 1 1.10 64 2390 ---- ---- 1.00A 1.00A .90 -.20 1.10 3 2400 ---- ---- .90A .90A .90 -.10 1.00 35 1002 2410 ---- 1.00B ---- 1.00B .80 -.10 .90 1 2420 ---- ---- .80A .80A .80 -.10 .90 41 2425 ---- ---- .80A .80A .80 -.10 .90 19 2430 ---- .90B ---- .90B .70 -.10 .80 2 5 2440 ---- ---- ---- ---- .70 -.10 .80 13 2450 .60 .60 .60 .60 .70 -.10 2 .80 202 2475 ---- ---- .60A .60A .60 -.10 .70 309 2500 .50 .50 .50 .50 .50 -.10 7 .60 95 1437 2525 ---- ---- ---- ---- .50 UNCH .50 58 2550 ---- ---- ---- ---- .40 -.10 1 .50 1 48 2575 ---- ---- ---- ---- .40 UNCH .40 2 207 2600 ---- ---- ---- ---- .30 -.10 .40 19 1427 2625 ---- ---- ---- ---- .30 UNCH .30 40 338 2700 ---- ---- ---- ---- .30 UNCH .30 899 2850 ---- ---- ---- ---- .20 UNCH .20 128 2900 ---- ---- ---- ---- .20 UNCH .20 50 3000 ---- ---- ---- ---- .20 UNCH .20 1980 850 ---- 1042.30B 1022.90A 1041.40B 1032.10 +2.00 1030.10 875 ---- 1016.70B 998.80A 1015.00B 1007.10 +2.00 1005.10 900 ---- 992.60B 972.90A 991.50B 982.10 +2.00 980.10 925 ---- 966.70B 948.80A 965.40B 957.10 +2.00 955.10 950 ---- 942.50B 922.60A 941.60B 932.10 +2.00 930.10 975 ---- 915.90B 898.70A 915.30B 907.10 +2.00 905.10 OG JLY23 Gold Option CALL 1200 ---- 710.40B 690.20A 710.00B 699.60 +2.00 697.60 1225 ---- 683.60B 666.30A 683.10B 674.60 +2.00 672.60 1250 ---- 660.50B 640.10A 660.10B 649.60 +2.00 647.60 1275 ---- 633.60B 616.20A 633.20B 624.60 +2.00 622.60 1300 ---- 610.40B 590.30A 609.30B 599.60 +2.00 597.60 2 1325 ---- 583.70B 566.10A 583.10B 574.60 +2.00 572.60 1350 ---- 560.60B 540.10A 560.20B 549.60 +2.00 547.60 1375 ---- 534.80B 515.90A 533.40B 524.60 +2.00 522.60 1390 ---- 519.00B 501.00A 518.70B 509.60 +2.00 507.60 1400 ---- 510.70B 490.00A 510.30B 499.60 +2.00 497.60 1410 ---- 499.70B 480.90A 498.40B 489.60 +2.00 487.60 1420 ---- 489.90B 470.90A 488.60B 479.60 +2.00 477.60 1425 ---- 484.50B 465.80A 483.40B 474.60 +2.00 472.60 1430 ---- 479.50B 460.90A 478.30B 469.60 +2.00 467.60 2 1440 ---- 469.50B 450.80A 468.70B 459.60 +2.00 457.60 1450 ---- 460.80B 439.90A 460.50B 449.60 +2.00 447.60 1460 ---- 449.80B 430.90A 448.50B 439.60 +2.00 437.60 1470 ---- 439.60B 420.80A 438.70B 429.60 +2.00 427.60 1475 ---- 434.60B 415.80A 433.50B 424.60 +2.00 422.60 1480 ---- 429.60B 410.80A 428.90B 419.60 +2.00 417.60 1490 ---- 419.60B 400.80A 418.40B 409.60 +2.00 407.60 1495 ---- 414.60B 395.80A 413.80B 404.60 +2.00 402.60 1500 ---- 410.90B 389.90A 410.60B 399.60 +2.00 397.60 1505 ---- 404.90B 385.70A 404.00B 394.60 +2.00 392.60 1510 ---- 399.90B 380.70A 398.40B 389.60 +2.00 387.60 1515 ---- 394.70B 375.90A 393.90B 384.60 +2.00 382.60 1520 ---- 389.70B 370.70A 388.90B 379.60 +2.00 377.60 1525 ---- 384.70B 363.20A 383.90B 374.60 +2.00 372.60 1530 ---- 380.20B 360.70A 379.70B 369.60 +2.00 367.60 1535 ---- 375.00B 355.70A 373.60B 364.60 +2.00 362.60 1540 ---- 369.80B 350.60A 369.00B 359.60 +1.90 357.70 1545 ---- 365.00B 345.70A 363.50B 354.70 +2.00 352.70 1550 ---- 365.10B 338.50A 365.00B 349.70 +1.90 347.80 1555 ---- 355.10B 335.90A 354.30B 344.80 +2.00 342.80 1560 ---- 350.00B 330.80A 348.80B 339.80 +1.90 337.90 1565 ---- 345.40B 325.90A 344.40B 334.90 +1.90 333.00 1 1570 ---- 340.70B 321.10A 339.60B 330.00 +1.90 328.10 1575 ---- 340.40B 314.00A 340.30B 325.10 +1.90 323.20 1580 ---- 330.90B 311.20A 330.00B 320.10 +1.80 318.30 1585 ---- 326.00B 306.40A 325.00B 315.30 +1.90 313.40 1590 ---- 320.60B 301.50A 320.10B 310.40 +1.80 308.60 1595 ---- 315.70B 296.90A 315.10B 305.50 +1.80 303.70 1600 ---- 315.90B 289.70A 315.80B 300.60 +1.70 298.90 15 1605 ---- 306.50B 287.10A 305.20B 295.80 +1.80 294.00 1610 ---- 301.10B 282.20A 300.30B 291.00 +1.80 289.20 1615 ---- 296.80B 277.50A 295.70B 286.10 +1.70 284.40 1620 ---- 291.70B 272.60A 291.00B 281.30 +1.70 279.60 1625 ---- 291.70B 265.80A 291.70B 276.60 +1.80 274.80 2 1630 ---- 282.40B 263.10A 281.10B 271.80 +1.70 270.10 1635 ---- 277.60B 258.30A 276.40B 267.00 +1.70 265.30 1640 ---- 272.70B 253.60A 271.80B 262.30 +1.70 260.60 1645 ---- 267.60B 248.80A 267.20B 257.50 +1.60 255.90 1650 ---- 267.70B 242.20A 267.50B 252.80 +1.60 251.20 2 1655 ---- 258.20B 239.60A 257.40B 248.10 +1.60 246.50 1660 ---- 253.70B 234.90A 252.90B 243.50 +1.60 241.90 1665 ---- 249.20B 230.20A 248.40B 238.80 +1.50 237.30 1670 ---- 244.70B 225.80A 243.40B 234.20 +1.60 232.60 1 1675 ---- 244.20B 219.20A 244.00B 229.60 +1.50 228.10 1680 ---- 235.40B 214.60A 234.30B 225.00 +1.50 223.50 30 1685 ---- 230.90B 210.10A 229.70B 220.40 +1.40 219.00 1 1690 ---- 226.10B 205.60A 225.20B 215.90 +1.40 214.50 1695 ---- 221.30B 201.20A 220.50B 211.30 +1.30 210.00 1700 ---- 221.20B 196.70A 221.00B 206.90 +1.40 205.50 9 1705 ---- 216.60B 192.30A 216.40B 202.40 +1.30 201.10 1710 ---- 212.10B 188.00A 211.90B 198.00 +1.30 196.70 1715 ---- 207.60B 183.60A 207.40B 193.60 +1.30 192.30 1720 ---- 203.20B 179.30A 203.00B 189.20 +1.20 188.00 1725 ---- 198.80B 175.00A 198.80B 184.80 +1.10 183.70 1730 ---- 194.40B 170.80A 194.20B 180.50 +1.10 179.40 1735 ---- 190.00B 166.60A 189.80B 176.30 +1.10 175.20 1 1740 ---- 185.70B 162.50A 185.70B 172.00 +1.00 171.00 1745 ---- 181.40B 158.40A 181.40B 167.80 +1.00 166.80 1750 ---- 177.10B 154.30A 177.10B 163.70 +1.00 162.70 314 1755 ---- 172.90B 150.30A 172.70B 159.60 +1.00 158.60 1760 ---- 168.70B 146.30A 168.50B 155.50 +.90 154.60 1765 ---- 164.50B 142.40A 164.30B 151.50 +.90 150.60 22 1770 ---- 160.40B 138.50A 160.20B 147.60 +.90 146.70 1 1775 ---- 156.40B 134.70A 156.20B 143.60 +.80 142.80 30 1780 ---- 152.40B 130.90A 152.20B 139.70 +.70 139.00 1 1785 ---- 148.40B 127.20A 148.20B 135.90 +.70 135.20 19 1790 ---- 144.50B 123.50A 144.30B 132.10 +.70 131.40 2 1795 ---- 140.60B 119.90A 140.40B 128.40 +.70 127.70 1800 ---- 136.80B 116.40A 136.60B 124.70 +.60 124.10 170 1805 ---- 133.00B 112.90A 132.80B 121.10 +.60 120.50 1 1810 ---- 129.30B 109.50A 129.10B 117.60 +.60 117.00 1 1815 ---- 125.70B 106.10A 125.50B 114.00 +.40 113.60 8 1820 ---- 122.10B 102.80A 121.90B 110.60 +.40 110.20 1 2 1825 ---- 118.50B 99.60A 118.30B 107.20 +.30 106.90 1830 ---- 115.10B 96.50A 114.90B 103.90 +.30 103.60 1835 ---- 111.70B 93.40A 111.70B 100.70 +.30 100.40 1840 ---- 108.30B 90.40A 108.10B 97.50 +.20 97.30 14 1845 ---- 105.00B 87.40A 104.80B 94.40 +.10 94.30 1850 ---- 101.80B 84.50A 101.60B 91.30 UNCH 91.30 483 1855 ---- 98.60B 81.70A 98.40B 88.40 +.10 88.30 1860 ---- 95.50B 79.00A 95.30B 85.50 UNCH 85.50 66 1865 ---- 92.50B 76.30A 92.30B 82.60 -.10 82.70 113 1870 ---- 89.60B 73.70A 89.40B 79.90 UNCH 79.90 1 1875 81.30 86.70B 71.20A 71.20A 77.20 -.10 2 77.30 1880 77.70 83.90B 68.70A 68.70A 74.60 -.10 3 74.70 4 1885 76.00 81.10B 66.30A 66.30A 72.10 UNCH 2 72.10 4 1890 ---- 78.40B 64.00A 78.20B 69.60 -.10 69.70 203 1895 ---- 75.80B 61.70A 75.60B 67.20 -.10 67.30 1900 64.50 73.30B 59.50A 64.90B 64.90 UNCH 15 64.90 340 1905 ---- 70.80B 57.40A 70.60B 62.60 -.10 62.70 11 1910 ---- 68.40B 55.40A 68.20B 60.40 -.10 60.50 1915 ---- 66.00B 53.40A 65.80B 58.30 -.10 58.40 1920 ---- 63.80B 51.50A 63.60B 56.20 -.20 56.40 1925 ---- 61.60B 49.60A 61.60B 54.20 -.20 54.40 255 1930 ---- 59.40B 47.80A 59.30B 52.20 -.30 52.50 13 1935 ---- 57.40B 46.10A 57.40B 50.40 -.20 50.60 1940 52.10 55.30B 44.40A 44.40A 48.50 -.30 2 48.80 27 1945 ---- 53.40B 42.80A 53.20B 46.80 -.30 47.10 3 1950 ---- 51.50B 41.20A 51.30B 45.10 -.30 45.40 153 1460 1955 ---- 49.70B 39.70A 49.50B 43.50 -.30 43.80 1 1960 ---- 48.00B 38.30A 47.90B 41.90 -.30 42.20 1965 ---- 46.30B 36.90A 46.20B 40.40 -.30 40.70 1 1970 37.40 44.60B 35.50A 36.40A 38.90 -.30 1 39.20 17 1975 ---- 43.10B 34.20A 42.90B 37.50 -.30 37.80 232 1980 ---- 41.50B 32.90A 41.40B 36.20 -.30 36.50 31 1985 ---- 40.10B 31.80A 39.90B 34.90 -.30 35.20 3 27 1990 ---- 38.60B 30.60A 38.50B 33.60 -.30 33.90 6 1995 ---- 37.30B 29.50A 37.10B 32.40 -.30 32.70 5 15 2000 31.10 36.20B 28.40A 31.20B 31.20 -.40 1 31.60 1024 2005 32.70 34.90B 27.40A 27.40A 30.10 -.40 2 30.50 5 7 2010 ---- 33.60B 26.40A 33.60B 29.00 -.40 29.40 3 2015 ---- 32.50B 25.50A 32.50B 28.00 -.40 28.40 5 5 2020 29.80 31.30B 24.60A 24.60A 27.00 -.40 4 27.40 2025 ---- 30.20B 23.70A 30.20B 26.00 -.40 26.40 8 2030 27.10 29.20B 22.90A 25.70B 25.10 -.40 86 25.50 6 6 2035 ---- 28.10B 22.10A 28.10B 24.20 -.40 24.60 7 2040 25.90 27.10B 21.30A 27.10B 23.40 -.40 2 23.80 10 7 2045 ---- 26.20B 20.50A 26.20B 22.60 -.30 22.90 2 2050 ---- 25.30B 19.80A 25.30B 21.80 -.40 22.20 1 88 2055 22.20 24.40B 19.10A 22.90B 21.00 -.40 2 21.40 5 14 2060 21.30 23.60B 18.50A 22.10B 20.30 -.40 2 20.70 132 2065 ---- 22.70B 17.80A 22.70B 19.60 -.40 20.00 12 2070 ---- 22.00B 17.20A 22.00B 18.90 -.40 19.30 2 8 2075 ---- 21.20B 16.60A 21.20B 18.30 -.30 250 18.60 1255 665 2080 18.50 20.50B 16.10A 19.20B 17.60 -.40 2 18.00 884 2085 ---- 19.80B 15.50A 19.80B 17.00 -.40 17.40 7 2090 ---- 19.10B 15.00A 19.10B 16.40 -.40 16.80 1 2095 ---- 18.50B 14.50A 18.50B 15.90 -.40 16.30 1 2100 16.80 17.80B 14.00A 16.60B 15.30 -.50 49 15.80 1 768 2105 ---- 17.20B 13.50A 17.20B 14.80 -.40 15.20 1 2110 ---- 16.70B 13.10A 16.70B 14.30 -.40 14.70 14 2115 ---- 16.10B 12.70A 16.10B 13.80 -.50 14.30 2 2120 ---- 15.60B 12.20A 15.60B 13.40 -.40 13.80 2125 13.50 15.10B 11.80A 14.00B 12.90 -.50 2 13.40 5 31 2130 ---- 14.60B 11.50A 14.60B 12.50 -.40 12.90 1 2135 ---- 14.10B 11.10A 14.10B 12.10 -.40 12.50 2140 12.00 13.60B 10.70A 13.60B 11.70 -.40 1 12.10 94 2145 ---- 13.20B 10.40A 13.20B 11.30 -.40 11.70 1 2150 ---- 12.80B 10.00A 12.80B 11.00 -.30 11.30 1 1988 2155 ---- 12.30B 9.70A 12.30B 10.60 -.40 11.00 1 2160 ---- 11.90B 9.40A 11.90B 10.30 -.30 10.60 5 2165 ---- 11.50B 9.10A 11.50B 9.90 -.40 10.30 1 2170 ---- 11.20B 8.80A 11.20B 9.60 -.30 9.90 1 2175 10.00 10.80B 8.60A 8.60A 9.30 -.30 251 9.60 1256 513 2180 ---- 10.50B 8.30A 10.50B 9.00 -.30 9.30 2185 ---- 10.10B 8.00A 10.10B 8.70 -.30 9.00 1 2190 ---- 9.80B 7.80A 9.80B 8.40 -.30 8.70 2195 ---- 9.50B 7.60A 9.50B 8.20 -.30 8.50 26 2200 8.60 9.20B 7.30 7.90 7.90 -.30 37 8.20 413 2205 ---- 8.90B 7.10A 8.90B 7.70 -.30 8.00 4 2210 9.00 9.00 6.90A 6.90A 7.40 -.30 7 7.70 14 2215 8.20 8.30B 6.70A 6.70A 7.20 -.30 16 7.50 16 2220 ---- 8.10B 6.50A 8.10B 7.00 -.30 7.30 10 56 2225 ---- 7.80B 6.30A 7.80B 6.80 -.30 7.10 44 2230 ---- 7.60B 6.10A 7.60B 6.50 -.40 6.90 29 2235 ---- 7.40B 5.90A 7.40B 6.30 -.40 6.70 2240 ---- 7.10B 5.70A 7.10B 6.10 -.40 6.50 1 2245 ---- 6.90B 5.50A 6.90B 6.00 -.30 6.30 2250 6.60 6.70B 5.40A 5.40A 5.80 -.30 7 6.10 7 904 2255 ---- 6.50B 5.20A 6.50B 5.60 -.40 6.00 2260 ---- 6.30B 5.10A 6.30B 5.40 -.40 5.80 4 24 2265 ---- 6.10B 4.90A 6.10B 5.30 -.30 5.60 1 2270 ---- 5.90B 4.80A 5.90B 5.10 -.40 5.50 21 2275 5.40 5.70B 4.60A 5.00 4.90 -.40 33 5.30 42 2280 ---- 5.60B 4.50A 5.60B 4.80 -.30 5.10 1 11 2290 ---- 5.30B 4.20A 5.30B 4.50 -.40 1 4.90 2300 ---- 5.00B 4.00A 5.00B 4.30 -.30 4.60 17 4427 2310 ---- 4.70B 3.80A 4.70B 4.00 -.30 4.30 3 2320 ---- 4.40B 3.60A 4.40B 3.80 -.30 4.10 59 2325 ---- 4.30B 3.50A 4.30B 3.70 -.30 4.00 61 2330 ---- 4.20B 3.40A 4.20B 3.60 -.30 3.90 37 2340 ---- 3.90B 3.20A 3.90B 3.40 -.30 3.70 6 2350 ---- 3.70B 3.00A 3.70B 3.20 -.30 3.50 60 2360 ---- 3.50B 2.90A 3.50B 3.10 -.20 3.30 22 2370 ---- 3.30B 2.70A 3.30B 2.90 -.20 3.10 48 2375 ---- 3.20B 2.60A 3.20B 2.80 -.30 3.10 8 30 2380 2.60 3.10B 2.60 2.60 2.70 -.30 3 3.00 1 68 2400 2.30 2.80B 2.20 2.40 2.50 -.20 190 2.70 10 284 2425 ---- 2.50B 2.00A 2.50B 2.10 -.30 2.40 57 2450 ---- 2.20B 1.80A 2.20B 1.90 -.20 2.10 50 2475 ---- ---- 1.60A 1.60A 1.60 -.30 1.90 24 2500 1.90 1.90 1.50 1.50 1.50 -.10 77 1.60 827 2525 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 18 2550 1.40 1.40 1.20 1.20 1.20 -.10 3 1.30 90 2575 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 7 11 2700 ---- ---- ---- ---- .70 UNCH 5 .70 6 249 3000 ---- ---- ---- ---- .30 UNCH .30 140 OG AUG23 Gold Option CALL 1200 ---- 709.50B 690.50A 708.70B 699.60 +2.00 697.60 1225 ---- 682.80B 666.70A 682.30B 674.60 +2.00 672.60 1250 ---- 660.00B 640.10A 659.60B 649.60 +2.00 647.60 1275 ---- 634.00B 616.40A 632.40B 624.60 +2.00 622.60 1300 ---- 610.10B 590.30A 609.70B 599.60 +2.00 597.60 1325 ---- 583.20B 566.20A 582.10B 574.60 +2.00 572.60 1350 ---- 560.10B 540.10A 558.80B 549.60 +2.00 547.60 1375 ---- 534.30B 516.10A 532.60B 524.60 +2.00 522.60 1390 ---- 518.40B 501.00A 517.80B 509.60 +2.00 507.60 1400 ---- 510.30B 490.20A 509.90B 499.60 +2.00 497.60 1410 ---- 499.40B 480.80A 498.00B 489.60 +2.00 487.60 1420 ---- 488.60B 471.20A 487.40B 479.60 +2.00 477.60 1425 ---- 484.50B 466.00A 482.80B 474.60 +2.00 472.60 1430 ---- 479.50B 460.90A 478.10B 469.60 +2.00 467.60 1440 ---- 468.50B 451.10A 467.80B 459.60 +2.00 457.60 1450 ---- 460.30B 440.00A 459.00B 449.60 +2.00 447.60 1460 ---- 449.60B 430.90A 447.40B 439.60 +2.00 437.60 1470 ---- 438.90B 421.00A 437.90B 429.60 +2.00 427.60 1475 ---- 433.70B 416.00A 433.00B 424.60 +2.00 422.60 1480 ---- 429.70B 410.90A 428.20B 419.60 +2.00 417.60 1490 ---- 419.80B 401.00A 418.30B 409.60 +2.00 407.60 1495 ---- 413.80B 396.00A 413.30B 404.60 +2.00 402.60 1500 ---- 410.50B 388.20A 409.20B 399.60 +2.00 397.60 10 1505 ---- 404.00B 386.00A 403.20B 394.60 +2.00 392.60 1510 ---- 398.90B 381.00A 398.60B 389.60 +2.00 387.60 1515 ---- 394.70B 376.10A 393.80B 384.60 +1.90 382.70 1520 ---- 389.80B 371.10A 388.40B 379.70 +2.00 377.70 1525 ---- 390.10B 363.60A 390.00B 374.70 +1.90 372.80 1530 ---- 380.10B 361.50A 378.60B 369.80 +2.00 367.80 1535 ---- 375.20B 356.40A 374.70B 364.80 +1.90 362.90 1540 ---- 370.10B 351.60A 368.90B 359.90 +1.90 358.00 1545 ---- 365.40B 346.40A 363.80B 355.00 +1.90 353.10 1550 ---- 365.40B 339.10A 365.20B 350.10 +1.90 348.20 7 1555 ---- 355.40B 336.60A 354.30B 345.20 +1.90 343.30 1560 ---- 350.50B 331.70A 349.10B 340.30 +1.90 338.40 1565 ---- 345.40B 326.90A 344.50B 335.40 +1.80 333.60 1570 ---- 340.50B 322.30A 339.70B 330.60 +1.90 328.70 1575 ---- 340.90B 314.90A 340.70B 325.70 +1.80 323.90 1 1580 ---- 330.80B 312.80A 330.00B 320.90 +1.80 319.10 1585 ---- 326.00B 307.60A 325.20B 316.10 +1.80 314.30 1590 ---- 321.20B 302.80A 320.40B 311.30 +1.80 309.50 1595 ---- 316.40B 298.00A 315.60B 306.50 +1.80 304.70 1600 ---- 316.70B 291.00A 316.50B 301.70 +1.80 299.90 17 1605 ---- 307.10B 288.80A 306.00B 296.90 +1.70 295.20 1610 ---- 302.40B 283.70A 301.10B 292.20 +1.70 290.50 1615 ---- 297.30B 279.30A 296.50B 287.40 +1.70 285.70 1620 ---- 293.10B 274.70A 291.70B 282.70 +1.70 281.00 1625 ---- 292.90B 267.50A 292.70B 278.00 +1.70 276.30 4 1630 ---- 283.70B 265.00A 282.30B 273.30 +1.60 271.70 1635 ---- 278.50B 260.40A 277.70B 268.70 +1.70 267.00 1640 ---- 273.30B 255.70A 273.00B 264.00 +1.60 262.40 1645 ---- 269.70B 251.10A 268.10B 259.40 +1.60 257.80 2 1650 ---- 269.40B 244.40A 269.20B 254.80 +1.60 253.20 3 85 1655 ---- 259.90B 241.80A 259.30B 250.20 +1.60 248.60 1660 ---- 254.80B 235.30A 254.50B 245.60 +1.50 244.10 1665 ---- 251.30B 230.80A 249.90B 241.10 +1.60 239.50 1 1670 ---- 246.20B 226.30A 245.70B 236.50 +1.50 235.00 1 1675 ---- 246.30B 221.90A 246.10B 232.00 +1.40 230.60 1680 ---- 241.80B 217.40A 241.60B 227.50 +1.40 226.10 1685 ---- 237.30B 213.00A 237.10B 223.10 +1.40 221.70 1690 ---- 232.80B 208.70A 232.60B 218.70 +1.40 217.30 1695 ---- 228.30B 204.30A 228.10B 214.30 +1.40 212.90 1700 ---- 223.80B 200.00A 223.60B 209.90 +1.30 208.60 238 1705 ---- 219.40B 195.70A 219.20B 205.50 +1.30 204.20 1710 ---- 215.00B 191.50A 214.80B 201.20 +1.20 200.00 1715 ---- 210.70B 187.30A 210.70B 196.90 +1.20 195.70 1720 ---- 206.30B 183.10A 206.10B 192.70 +1.20 191.50 4 1725 ---- 202.00B 179.00A 201.80B 188.50 +1.20 187.30 1730 ---- 197.70B 174.90A 197.50B 184.30 +1.10 183.20 1735 ---- 193.50B 170.80A 193.30B 180.20 +1.10 179.10 1 1740 ---- 189.30B 166.80A 189.10B 176.10 +1.10 175.00 1745 ---- 185.10B 162.90A 184.90B 172.00 +1.00 171.00 1750 ---- 181.00B 158.90A 180.80B 168.00 +1.00 167.00 420 1755 ---- 176.90B 155.10A 176.70B 164.00 +.90 163.10 1760 ---- 172.90B 151.20A 172.70B 160.10 +.90 159.20 1765 ---- 168.90B 147.40A 168.90B 156.20 +.80 155.40 1770 ---- 164.90B 143.70A 164.70B 152.30 +.70 151.60 1775 ---- 160.90B 140.00A 160.70B 148.50 +.70 147.80 815 1780 ---- 157.10B 136.40A 156.90B 144.80 +.70 144.10 1785 ---- 153.30B 132.80A 153.10B 141.10 +.70 140.40 1790 ---- 149.50B 129.30A 149.30B 137.50 +.70 136.80 1795 ---- 145.80B 125.80A 145.60B 133.90 +.60 133.30 2 1800 ---- 142.10B 122.40A 141.90B 130.40 +.60 129.80 36 1805 ---- 138.50B 119.10A 138.30B 126.90 +.50 126.40 1 1810 ---- 134.90B 115.80A 134.70B 123.50 +.50 123.00 1815 ---- 131.40B 112.60A 131.20B 120.10 +.50 119.60 9 1820 ---- 127.90B 109.40A 127.70B 116.80 +.40 116.40 1825 ---- 124.50B 106.30A 124.30B 113.60 +.40 113.20 65 1830 ---- 121.20B 103.20A 121.00B 110.40 +.40 110.00 1000 1835 ---- 117.90B 100.30A 117.70B 107.30 +.40 106.90 5 1840 ---- 114.70B 97.30A 114.50B 104.20 +.30 103.90 1845 ---- 111.50B 94.50A 111.30B 101.20 +.30 100.90 1850 ---- 108.40B 91.70A 108.20B 98.30 +.30 98.00 124 1855 ---- 105.30B 88.90A 105.10B 95.40 +.20 95.20 7 1860 ---- 102.30B 86.30A 102.10B 92.60 +.20 92.40 1865 ---- 99.40B 83.70A 99.20B 89.80 +.10 89.70 1870 ---- 96.60B 81.10A 96.40B 87.20 +.20 87.00 1875 ---- 93.80B 78.70A 93.80B 84.50 +.10 84.40 5 1880 ---- 91.00B 76.20A 90.70B 82.00 +.10 81.90 1885 ---- 88.30B 73.90A 88.10B 79.50 +.10 79.40 9 1890 ---- 85.70B 71.60A 85.50B 77.10 +.10 77.00 1895 ---- 83.20B 69.40A 83.00B 74.70 +.10 74.60 1900 ---- 80.70B 67.20A 80.60B 72.50 +.20 16 72.30 42 1457 1905 ---- 78.30B 65.10A 78.10B 70.20 +.10 70.10 1910 ---- 75.90B 63.10A 75.70B 68.00 UNCH 68.00 1915 ---- 73.60B 61.00A 73.40B 65.90 UNCH 65.90 101 1920 ---- 71.40B 59.00A 71.20B 63.90 UNCH 63.90 250 1925 ---- 69.20B 57.20A 69.00B 61.90 UNCH 61.90 185 1930 ---- 67.10B 55.40A 66.90B 59.90 -.10 60.00 1935 ---- 65.00B 53.80A 64.70B 58.10 -.10 58.20 1940 ---- 63.00B 52.10A 62.70B 56.20 -.20 56.40 1945 ---- 61.10B 50.20A 60.90B 54.50 -.20 54.70 66 1950 ---- 59.20B 48.60A 58.90B 52.70 -.30 2 53.00 677 1955 ---- 57.40B 47.10A 57.30B 51.10 -.30 51.40 300 1960 ---- 55.60B 45.60A 55.30B 49.50 -.30 49.80 360 1965 ---- 53.90B 44.20A 53.80B 47.90 -.30 48.20 20 1970 ---- 52.20B 43.00A 52.10B 46.40 -.30 46.70 42 1975 ---- 50.60B 41.40A 50.50B 44.90 -.40 45.30 297 1980 ---- 49.00B 40.30A 48.90B 43.50 -.40 43.90 50 1985 ---- 47.50B 38.90A 47.50B 42.10 -.40 42.50 60 1990 ---- 46.10B 37.70A 45.90B 40.80 -.40 41.20 30 1995 ---- 44.60B 36.50A 44.60B 39.50 -.40 39.90 20 2000 ---- 43.20B 35.40A 43.20B 38.30 -.40 38.70 2753 2005 ---- 41.90B 34.30A 41.80B 37.10 -.40 21 37.50 33 33 2010 ---- 40.80B 33.30A 40.70B 36.00 -.40 36.40 2015 ---- 39.60B 32.30A 39.60B 34.80 -.50 35.30 2020 ---- 38.40B 31.30A 38.40B 33.80 -.40 34.20 2025 ---- 37.30B 30.30A 37.30B 32.70 -.50 33.20 784 2030 ---- 36.10B 29.40A 36.10B 31.80 -.40 32.20 1 2035 ---- 35.00B 28.50A 35.00B 30.80 -.40 31.20 2040 30.40 34.00B 27.70A 30.50B 29.90 -.40 1 30.30 3 2045 ---- 33.00B 26.90A 33.00B 29.00 -.40 29.40 2050 ---- 32.00B 26.00A 32.00B 28.10 -.40 28.50 751 2055 ---- 31.10B 25.30A 31.00B 27.30 -.40 27.70 2060 ---- 30.10B 24.50A 30.10B 26.50 -.40 26.90 57 2065 ---- 29.30B 23.80A 29.30B 25.70 -.40 26.10 2070 ---- 28.40B 23.10A 28.40B 24.90 -.50 25.40 2075 ---- 27.60B 22.40A 27.50B 24.20 -.40 3 24.60 30 1032 2080 ---- 26.80B 21.80A 26.80B 23.50 -.40 23.90 2085 ---- 26.00B 21.20A 26.00B 22.80 -.50 23.30 2090 ---- 25.20B 20.60A 25.20B 22.20 -.40 22.60 20 2095 ---- 24.50B 20.00A 24.50B 21.50 -.50 22.00 2100 ---- 23.80B 19.40A 23.80B 20.90 -.40 7 21.30 13 4200 2105 ---- 23.10B 18.90A 23.10B 20.30 -.40 20.70 5 2110 ---- 22.50B 18.30A 22.50B 19.70 -.50 20.20 2115 ---- 21.80B 17.80A 21.80B 19.20 -.40 19.60 5 2120 ---- 21.20B 17.30A 21.20B 18.60 -.50 19.10 16 2125 17.70 20.60B 16.80A 17.90B 18.10 -.40 2 18.50 1 39 2130 ---- 20.00B 16.40A 20.00B 17.60 -.40 18.00 2 2135 ---- 19.40B 15.90A 19.40B 17.10 -.40 17.50 31 2140 ---- 18.90B 15.50A 18.90B 16.60 -.40 17.00 2 2145 ---- 18.40B 15.10A 18.40B 16.20 -.40 16.60 2 2150 ---- 17.90B 14.60A 17.90B 15.70 -.40 16.10 697 2155 ---- 17.40B 14.20A 17.40B 15.30 -.40 15.70 3 2160 15.00 16.90B 13.90A 16.90B 14.90 -.40 1 15.30 1 1 2165 ---- 16.40B 13.50A 16.40B 14.40 -.40 14.80 2170 ---- 16.00B 13.10A 16.00B 14.10 -.30 14.40 5 2175 ---- 15.50B 12.80A 15.50B 13.70 -.40 14.10 37 2180 ---- 15.10B 12.40A 15.10B 13.30 -.40 13.70 38 2185 ---- 14.70B 12.10A 14.70B 12.90 -.40 13.30 33 2190 ---- 14.30B 11.80A 14.30B 12.60 -.40 13.00 2195 ---- 13.90B 11.40A 13.90B 12.30 -.30 12.60 2200 ---- 13.60B 11.20A 13.60B 11.90 -.40 2 12.30 2423 2205 ---- 13.20B 10.80A 13.20B 11.60 -.40 12.00 4 2210 ---- 12.80B 10.60A 12.80B 11.30 -.40 11.70 30 2215 ---- 12.50B 10.30A 12.50B 11.00 -.40 11.40 2220 ---- 12.20B 10.00A 12.20B 10.70 -.40 11.10 2225 ---- 11.80B 9.80A 11.80B 10.40 -.40 10.80 1 1 2230 ---- 11.50B 9.60A 11.50B 10.20 -.30 10.50 208 2235 ---- 11.20B 9.30A 11.20B 9.90 -.30 10.20 2240 ---- 11.00B 9.00A 11.00B 9.60 -.40 10.00 2245 ---- 10.70B 8.80A 10.70B 9.40 -.30 9.70 9 2250 ---- 10.40B 8.60A 10.40B 9.10 -.40 9.50 10 8482 2255 ---- 10.10B 8.40A 10.10B 8.90 -.40 9.30 6 2260 9.70 9.90B 8.20A 8.20A 8.70 -.30 18 9.00 1 1 2265 ---- 9.60B 7.90A 9.60B 8.50 -.30 8.80 2270 ---- 9.30B 7.70A 9.30B 8.20 -.40 8.60 2275 ---- 9.10B 7.50A 9.10B 8.00 -.40 8.40 4 2280 ---- 8.90B 7.30A 8.90B 7.80 -.40 8.20 2290 ---- 8.40B 7.00A 8.40B 7.40 -.40 7.80 80 2300 ---- 8.00B 6.60A 8.00B 7.10 -.30 7.40 335 2310 ---- 7.60B 6.30A 7.60B 6.70 -.40 7.10 2 2320 ---- 7.20B 6.00A 7.20B 6.40 -.40 6.80 2 2325 ---- 7.00B 5.90A 7.00B 6.20 -.40 6.60 2 2330 ---- 6.90B 5.70A 6.90B 6.10 -.40 6.50 2340 ---- 6.50B 5.40A 6.50B 5.80 -.40 6.20 2350 ---- 6.20B 5.20A 6.20B 5.50 -.40 1 5.90 4 2360 ---- 5.90B 5.00A 5.90B 5.30 -.30 5.60 3 2370 ---- 5.70B 4.80A 5.70B 5.00 -.40 5.40 2375 ---- 5.50B 4.60A 5.50B 4.90 -.30 5.20 94 2380 ---- 5.40B 4.50A 5.40B 4.80 -.30 5.10 10 10 2400 ---- 4.90B 4.10A 4.90B 4.30 -.40 1 4.70 10 127 2425 3.80 4.40B 3.70A 4.00B 3.90 -.30 4 4.20 1 2450 ---- 3.90B 3.30A 3.90B 3.40 -.40 3.80 15 16 2475 ---- 3.50B 3.00A 3.50B 3.10 -.30 3.40 67 2500 ---- 3.10B 2.70A 3.10B 2.80 -.20 3.00 14 369 2525 ---- 2.80B 2.40A 2.80B 2.50 -.20 2.70 10 28 2550 ---- ---- 2.20A 2.20A 2.20 -.30 2.50 10 15 2575 ---- ---- 2.00A 2.00A 2.00 -.30 2.30 831 2600 ---- ---- 1.80A 1.80A 1.80 -.30 32 2.10 10 292 3000 ---- ---- ---- ---- .60 UNCH .60 1045 4000 ---- ---- ---- ---- .30 +.10 .20 49 OG SEP23 Gold Option CALL 1200 ---- 726.70B 708.20A 725.00B 717.30 +2.40 714.90 3 1225 ---- 699.10B 684.40A 698.40B 692.30 +2.40 689.90 1250 ---- 676.70B 658.00A 675.60B 667.30 +2.40 664.90 1 1275 ---- 649.40B 634.10A 648.90B 642.30 +2.40 639.90 1300 ---- 626.60B 608.20A 625.90B 617.30 +2.40 614.90 1325 ---- 599.60B 584.20A 599.10B 592.30 +2.40 589.90 1350 ---- 576.70B 557.90A 575.80B 567.30 +2.40 564.90 1375 ---- 550.10B 534.10A 549.30B 542.30 +2.40 539.90 1400 ---- 527.30B 507.80A 526.80B 517.30 +2.40 514.90 1410 ---- 515.00B 499.00A 514.60B 507.30 +2.40 504.90 1420 ---- 505.00B 489.00A 502.90B 497.30 +2.40 494.90 1425 ---- 500.00B 483.90A 499.70B 492.30 +2.40 489.90 1430 ---- 495.10B 478.90A 494.70B 487.30 +2.40 484.90 1440 ---- 485.30B 469.00A 484.10B 477.30 +2.40 474.90 1450 ---- 477.00B 457.80A 476.20B 467.30 +2.40 464.90 2 1460 ---- 465.50B 448.90A 464.30B 457.30 +2.40 454.90 1470 ---- 455.50B 439.00A 454.00B 447.30 +2.40 444.90 1475 ---- 450.30B 434.00A 449.30B 442.30 +2.40 439.90 1480 ---- 445.30B 429.40A 445.00B 437.30 +2.40 434.90 1490 ---- 435.40B 419.10A 435.10B 427.30 +2.40 424.90 1500 ---- 432.30B 405.80A 432.20B 417.30 +2.40 414.90 38 1505 ---- 421.60B 404.20A 420.20B 412.30 +2.30 410.00 1510 ---- 415.60B 399.20A 414.60B 407.40 +2.40 405.00 1515 ---- 410.90B 394.30A 410.20B 402.40 +2.30 400.10 1520 ---- 405.80B 389.30A 405.40B 397.50 +2.40 395.10 1525 ---- 407.40B 381.20A 407.20B 392.50 +2.30 390.20 1530 ---- 397.00B 379.40A 395.50B 387.60 +2.30 385.30 1535 ---- 391.10B 374.60A 390.90B 382.70 +2.30 380.40 1540 ---- 386.20B 369.70A 385.80B 377.80 +2.30 375.50 1545 ---- 381.20B 364.80A 380.90B 372.90 +2.30 370.60 1550 ---- 382.90B 356.90A 382.70B 368.00 +2.20 365.80 4 1555 ---- 372.60B 355.00A 371.00B 363.20 +2.30 360.90 1560 ---- 367.00B 350.50A 366.40B 358.30 +2.20 356.10 1565 ---- 362.10B 345.50A 361.30B 353.50 +2.20 351.30 1570 ---- 358.10B 340.70A 356.70B 348.70 +2.20 346.50 1575 ---- 358.60B 332.80A 358.40B 343.90 +2.20 341.70 1580 ---- 348.50B 331.00A 347.00B 339.10 +2.20 336.90 1585 ---- 343.70B 326.30A 342.10B 334.30 +2.20 332.10 1 1590 ---- 338.90B 321.50A 337.00B 329.50 +2.10 327.40 1595 ---- 333.20B 316.80A 332.60B 324.80 +2.20 322.60 1600 ---- 334.50B 309.10A 334.30B 320.00 +2.10 317.90 12 1605 ---- 324.70B 307.30A 323.10B 315.30 +2.10 313.20 1610 ---- 320.00B 302.70A 318.40B 310.60 +2.10 308.50 1615 ---- 315.30B 298.00A 313.90B 305.90 +2.10 303.80 1 1620 ---- 310.60B 293.30A 308.70B 301.20 +2.10 299.10 1625 ---- 310.90B 285.80A 310.70B 296.50 +2.00 294.50 1630 ---- 301.30B 284.00A 299.70B 291.90 +2.00 289.90 1635 ---- 296.20B 279.40A 295.10B 287.20 +2.00 285.20 1640 ---- 291.00B 274.90A 289.90B 282.60 +2.00 280.60 1645 ---- 287.40B 270.30A 285.80B 278.00 +1.90 276.10 1650 ---- 287.60B 262.90A 287.60B 273.50 +2.00 271.50 1655 ---- 277.30B 258.40A 276.80B 268.90 +1.90 267.00 1660 ---- 272.90B 253.90A 272.20B 264.40 +1.90 262.50 1665 ---- 268.40B 249.40A 267.70B 259.80 +1.80 258.00 1670 ---- 269.00B 245.00A 268.80B 255.40 +1.90 253.50 1675 ---- 264.70B 240.60A 264.50B 250.90 +1.80 249.10 1680 ---- 260.20B 236.20A 260.00B 246.40 +1.80 244.60 1685 ---- 255.70B 231.80A 255.50B 242.00 +1.80 240.20 1690 ---- 251.30B 227.50A 251.00B 237.60 +1.70 235.90 1695 ---- 246.80B 223.20A 246.60B 233.30 +1.80 231.50 1700 ---- 242.40B 218.90A 242.20B 229.00 +1.80 227.20 3 1705 ---- 238.00B 214.60A 237.80B 224.70 +1.80 222.90 1710 ---- 233.70B 210.40A 233.40B 220.40 +1.70 218.70 1715 ---- 229.40B 206.20A 229.40B 216.10 +1.60 214.50 1720 ---- 225.10B 202.10A 224.80B 211.90 +1.60 210.30 1725 ---- 220.80B 198.00A 220.60B 207.80 +1.70 206.10 1730 ---- 216.60B 193.90A 216.60B 203.60 +1.60 202.00 1735 ---- 212.30B 189.90A 212.10B 199.50 +1.60 197.90 1740 ---- 208.20B 185.90A 207.90B 195.40 +1.50 193.90 1 1745 ---- 204.00B 181.90A 203.80B 191.40 +1.50 189.90 1750 ---- 199.90B 178.00A 199.70B 187.40 +1.50 185.90 1 1755 ---- 195.90B 174.10A 195.90B 183.40 +1.40 182.00 1760 ---- 191.80B 170.30A 191.60B 179.50 +1.40 178.10 1 1765 ---- 187.80B 166.50A 187.60B 175.60 +1.30 174.30 1770 ---- 183.90B 162.70A 183.60B 171.70 +1.20 170.50 1 1775 ---- 180.00B 159.00A 179.70B 167.90 +1.20 166.70 1780 ---- 176.10B 155.40A 175.90B 164.20 +1.20 163.00 1785 ---- 172.30B 151.80A 172.00B 160.40 +1.00 159.40 16 1790 ---- 168.50B 148.20A 168.30B 156.80 +1.10 155.70 3 1795 ---- 164.70B 144.70A 164.40B 153.10 +.90 152.20 7 1800 ---- 161.00B 141.30A 160.80B 149.60 +1.00 148.60 2001 1805 ---- 157.40B 137.90A 157.20B 146.10 +.90 145.20 1810 ---- 153.80B 134.50A 153.50B 142.60 +.80 141.80 1 1815 ---- 150.30B 131.20A 150.00B 139.20 +.80 138.40 1820 ---- 146.80B 128.00A 146.50B 135.80 +.70 135.10 1825 ---- 143.30B 124.80A 143.00B 132.50 +.70 131.80 1 1830 ---- 139.90B 121.70A 139.60B 129.20 +.60 128.60 1835 ---- 136.60B 118.60A 136.30B 126.00 +.60 125.40 1840 ---- 133.30B 115.60A 133.00B 122.90 +.60 122.30 1845 ---- 130.10B 112.60A 129.80B 119.80 +.60 119.20 1850 ---- 126.90B 109.80A 126.60B 116.80 +.60 116.20 5026 1855 ---- 123.80B 106.90A 123.50B 113.80 +.50 113.30 1860 ---- 120.70B 104.10A 120.40B 110.90 +.50 110.40 3 1865 ---- 117.70B 101.40A 117.40B 108.00 +.50 107.50 1870 ---- 114.70B 98.70A 114.40B 105.20 +.50 104.70 1875 ---- 111.80B 96.10A 111.50B 102.50 +.50 102.00 76 1880 ---- 109.00B 93.50A 108.70B 99.80 +.40 99.40 1885 ---- 106.20B 91.00A 105.90B 97.10 +.30 96.80 10 1890 ---- 103.40B 88.60A 103.10B 94.50 +.30 94.20 25 1895 ---- 100.80B 86.20A 100.50B 92.00 +.30 91.70 1900 ---- 98.10B 83.80A 97.80B 89.50 +.20 89.30 43 1905 ---- 95.60B 81.60A 95.30B 87.10 +.20 86.90 1910 ---- 93.10B 79.40A 92.80B 84.80 +.20 84.60 1915 ---- 90.60B 77.10A 90.30B 82.50 +.20 82.30 1920 ---- 88.20B 75.10A 87.90B 80.30 +.20 80.10 46 1925 ---- 85.90B 72.90A 85.70B 78.10 +.20 77.90 5 1930 ---- 83.60B 71.00A 83.30B 76.00 +.20 75.80 200 1935 ---- 81.40B 68.90A 81.20B 73.90 +.20 73.70 1 700 1940 ---- 79.20B 67.30A 78.90B 71.90 +.10 71.80 1945 ---- 77.10B 65.40A 76.80B 70.00 +.20 69.80 1950 ---- 75.10B 63.40A 75.00B 68.10 +.10 68.00 477 1955 ---- 73.00B 61.60A 72.90B 66.20 +.10 66.10 1960 ---- 71.10B 60.20A 70.80B 64.40 UNCH 64.40 1965 ---- 69.20B 58.60A 68.90B 62.70 +.10 62.60 1970 ---- 67.30B 56.70A 67.20B 60.90 -.10 61.00 123 1975 ---- 65.50B 55.10A 65.40B 59.30 UNCH 59.30 755 1980 ---- 63.80B 54.00A 63.70B 57.60 -.10 57.70 1985 ---- 62.10B 52.50A 62.00B 56.10 -.10 56.20 1990 ---- 60.40B 51.10A 60.30B 54.50 -.20 54.70 1995 ---- 58.80B 49.40A 58.70B 53.00 -.30 53.30 2000 52.00 57.30B 48.00A 52.60B 51.60 -.30 2 51.90 7002 2005 ---- 55.80B 47.10A 55.80B 50.20 -.30 50.50 2010 ---- 54.30B 45.90A 54.10B 48.90 -.30 49.20 2015 ---- 52.90B 44.60A 52.90B 47.60 -.30 47.90 2020 ---- 51.50B 43.40A 51.40B 46.30 -.30 46.60 2025 ---- 50.10B 42.00A 50.00B 45.10 -.30 45.40 63 2030 ---- 48.80B 41.10A 48.80B 43.90 -.40 44.30 2035 ---- 47.50B 40.00A 47.40B 42.70 -.40 43.10 2040 ---- 46.30B 39.00A 46.30B 41.60 -.40 42.00 16 2045 ---- 45.30B 38.00A 45.30B 40.60 -.30 40.90 2050 ---- 44.20B 36.80A 44.20B 39.50 -.40 39.90 505 3286 2055 ---- 43.00B 36.10A 43.00B 38.50 -.40 38.90 2 2060 ---- 41.90B 34.90A 41.90B 37.50 -.40 37.90 74 2065 ---- 40.80B 34.20A 40.80B 36.50 -.40 36.90 2070 ---- 39.80B 33.40A 39.80B 35.60 -.40 36.00 2075 ---- 38.80B 32.30A 38.80B 34.70 -.40 35.10 3 2080 ---- 37.80B 31.70A 37.80B 33.80 -.40 34.20 2085 ---- 36.80B 30.90A 36.80B 32.90 -.40 33.30 225 2316 2090 ---- 35.90B 30.10A 35.90B 32.10 -.40 32.50 2095 ---- 35.00B 29.40A 35.00B 31.20 -.50 31.70 2100 ---- 34.10B 28.40A 34.10B 30.40 -.50 30.90 1399 3295 2105 ---- 33.30B 27.90A 33.30B 29.70 -.40 30.10 2110 ---- 32.40B 27.30A 32.40B 28.90 -.50 29.40 2115 ---- 31.60B 26.60A 31.60B 28.20 -.50 28.70 2120 ---- 30.90B 26.00A 30.90B 27.50 -.50 28.00 2125 ---- 30.10B 25.10A 30.10B 26.80 -.50 27.30 58 2130 ---- 29.40B 24.70A 29.40B 26.20 -.40 26.60 2 2 2135 ---- 28.70B 24.10A 28.70B 25.50 -.50 26.00 227 2318 2140 ---- 28.00B 23.60A 28.00B 24.90 -.50 25.40 2 2 2145 ---- 27.30B 23.00A 27.30B 24.30 -.50 24.80 2150 23.30 26.70B 22.20A 22.20A 23.70 -.50 10 24.20 5 5004 2155 ---- 26.00B 21.90A 26.00B 23.20 -.40 23.60 88 2160 ---- 25.40B 21.40A 25.40B 22.60 -.50 23.10 2165 ---- 24.80B 20.90A 24.80B 22.10 -.40 22.50 2170 ---- 24.20B 20.40A 24.20B 21.60 -.40 22.00 17 2175 ---- 23.70B 19.80A 23.70B 21.10 -.40 21.50 2180 ---- 23.10B 19.50A 23.10B 20.60 -.40 21.00 2185 20.00 22.50B 19.00A 19.00A 20.10 -.40 2 20.50 30 2190 ---- 22.00B 18.60A 22.00B 19.70 -.30 20.00 2195 ---- 21.50B 18.20A 21.50B 19.20 -.40 19.60 1 2200 ---- 21.10B 17.60A 21.10B 18.80 -.30 19.10 475 2205 ---- 20.50B 17.40A 20.50B 18.30 -.40 18.70 2210 ---- 20.10B 17.00A 20.10B 17.90 -.40 18.30 2215 ---- 19.60B 16.60A 19.60B 17.50 -.40 17.90 16 2220 ---- 19.20B 16.20A 19.20B 17.10 -.40 17.50 2225 ---- 18.70B 15.70A 18.70B 16.70 -.40 17.10 2 2230 ---- 18.30B 15.50A 18.30B 16.40 -.30 16.70 2235 ---- 17.90B 15.20A 17.90B 16.00 -.30 16.30 2240 ---- 17.50B 14.80A 17.50B 15.60 -.40 16.00 5 2245 ---- 17.10B 14.50A 17.10B 15.30 -.30 15.60 2250 ---- 16.70B 14.10A 16.70B 14.90 -.40 15.30 51 2255 ---- 16.40B 13.90A 16.40B 14.60 -.40 15.00 2260 ---- 16.00B 13.60A 16.00B 14.30 -.40 14.70 2265 ---- 15.60B 13.30A 15.60B 14.00 -.30 14.30 2270 ---- 15.30B 13.00A 15.30B 13.70 -.30 14.00 2275 ---- 15.00B 12.60A 15.00B 13.40 -.30 13.70 286 2280 ---- 14.60B 12.40A 14.60B 13.10 -.30 13.40 2290 ---- 14.00B 11.90A 14.00B 12.50 -.40 12.90 2300 ---- 13.40B 11.40A 13.40B 12.00 -.40 12.40 1130 2310 ---- 12.80B 10.90A 12.80B 11.50 -.40 11.90 2320 ---- 12.30B 10.50A 12.30B 11.00 -.40 11.40 2325 ---- 12.00B 10.30A 12.00B 10.80 -.30 11.10 2330 ---- 11.80B 10.10A 11.80B 10.60 -.30 10.90 2340 ---- 11.30B 9.70A 11.30B 10.10 -.40 10.50 2350 ---- 10.80B 9.30A 10.80B 9.70 -.40 10.10 159 2360 ---- 10.40B 8.90A 10.40B 9.30 -.40 9.70 2370 ---- 9.90B 8.50A 9.90B 8.90 -.40 9.30 2375 ---- 9.70B 8.40A 9.70B 8.80 -.30 9.10 2380 ---- 9.50B 8.20A 9.50B 8.60 -.30 8.90 2400 ---- 8.80B 7.60A 8.80B 7.90 -.40 8.30 841 2425 ---- 7.90B 6.90A 7.90B 7.20 -.30 7.50 1 1 2450 ---- 7.20B 6.30A 7.20B 6.50 -.40 6.90 2475 ---- 6.50B 5.70A 6.50B 5.90 -.40 6.30 2490 ---- 6.20B 5.40A 6.20B 5.60 -.30 5.90 2500 6.00 6.00 5.20A 5.20A 5.40 -.30 1 5.70 210 390 2525 ---- 5.50B 4.70A 5.50B 4.90 -.30 5.20 2550 4.90 5.00B 4.30A 5.00B 4.50 -.30 5 4.80 1145 2575 ---- 4.50B 4.00A 4.50B 4.10 -.30 4.40 62 3000 ---- ---- ---- ---- 1.20 -.10 1.30 406 OG OCT23 Gold Option CALL 1200 ---- 725.40B 708.40A 724.90B 717.30 +2.40 714.90 1225 ---- 698.80B 685.30A 695.90B 692.30 +2.40 689.90 1250 ---- 676.50B 658.30A 674.80B 667.30 +2.40 664.90 1275 ---- 649.20B 635.70A 648.30B 642.30 +2.40 639.90 1300 ---- 625.90B 608.10A 624.90B 617.30 +2.40 614.90 1325 ---- 599.40B 584.60A 598.50B 592.30 +2.40 589.90 1350 ---- 576.40B 558.10A 575.40B 567.30 +2.40 564.90 1375 ---- 549.00B 535.00A 548.10B 542.30 +2.40 539.90 1400 ---- 526.50B 508.10A 525.50B 517.30 +2.40 514.90 1410 ---- 514.50B 499.40A 514.00B 507.30 +2.40 504.90 1420 ---- 504.20B 489.70A 504.10B 497.30 +2.40 494.90 1425 ---- 499.60B 484.30A 499.10B 492.30 +2.40 489.90 1430 ---- 494.60B 479.60A 493.80B 487.30 +2.40 484.90 1440 ---- 484.60B 469.60A 483.90B 477.30 +2.40 474.90 1450 ---- 477.20B 458.10A 476.70B 467.30 +2.40 464.90 1460 ---- 465.00B 449.30A 463.90B 457.30 +2.40 454.90 1470 ---- 455.20B 439.40A 454.60B 447.30 +2.40 444.90 1475 ---- 457.30B 430.70A 457.10B 442.30 +2.40 439.90 1480 ---- 445.20B 429.50A 444.70B 437.30 +2.40 434.90 1490 ---- 435.20B 419.40A 434.00B 427.40 +2.40 425.00 1500 ---- 432.40B 406.10A 432.20B 417.50 +2.40 415.10 1505 ---- 420.40B 404.70A 420.10B 412.50 +2.30 410.20 1510 ---- 416.40B 400.30A 415.20B 407.60 +2.30 405.30 1515 ---- 410.60B 395.00A 408.30B 402.70 +2.30 400.40 1520 ---- 405.80B 390.00A 405.40B 397.80 +2.30 395.50 1525 ---- 407.80B 381.80A 407.60B 392.90 +2.20 390.70 1530 ---- 396.10B 380.30A 395.70B 388.10 +2.30 385.80 1535 ---- 391.20B 375.50A 389.80B 383.20 +2.20 381.00 1540 ---- 387.10B 370.70A 385.40B 378.40 +2.30 376.10 1545 ---- 381.60B 365.70A 381.20B 373.50 +2.20 371.30 1550 ---- 383.40B 357.70A 383.20B 368.70 +2.20 366.50 1555 ---- 371.90B 356.70A 370.90B 363.90 +2.20 361.70 1560 ---- 367.70B 351.30A 366.70B 359.10 +2.20 356.90 1565 ---- 362.50B 346.40A 360.00B 354.30 +2.10 352.20 1570 ---- 358.30B 341.90A 355.20B 349.60 +2.20 347.40 1575 ---- 359.40B 333.90A 359.20B 344.80 +2.10 342.70 1580 ---- 348.10B 332.40A 347.40B 340.10 +2.10 338.00 1585 ---- 343.30B 327.60A 342.50B 335.30 +2.00 333.30 1590 ---- 339.50B 323.00A 337.60B 330.60 +2.00 328.60 1595 ---- 334.20B 318.40A 333.30B 325.90 +2.00 323.90 1600 ---- 335.70B 310.60A 335.40B 321.30 +2.10 319.20 1605 ---- 325.50B 309.00A 323.60B 316.60 +2.00 314.60 1610 ---- 320.00B 304.40A 318.90B 312.00 +2.00 310.00 1615 ---- 315.30B 299.70A 314.20B 307.30 +1.90 305.40 1620 ---- 310.70B 295.20A 310.30B 302.70 +1.90 300.80 1625 ---- 312.40B 287.60A 312.20B 298.10 +1.90 296.20 1630 ---- 301.60B 286.70A 301.00B 293.60 +1.90 291.70 1635 ---- 297.60B 278.60A 296.40B 289.00 +1.90 287.10 1640 ---- 292.60B 274.10A 292.00B 284.50 +1.90 282.60 1645 ---- 289.00B 269.60A 287.80B 280.00 +1.90 278.10 1650 ---- 289.40B 265.20A 289.20B 275.50 +1.80 273.70 1655 ---- 284.90B 260.70A 284.70B 271.00 +1.80 269.20 1660 ---- 280.40B 256.30A 280.20B 266.60 +1.80 264.80 1665 ---- 275.90B 252.00A 275.70B 262.20 +1.80 260.40 1670 ---- 271.50B 247.60A 271.20B 257.80 +1.80 256.00 1675 ---- 267.00B 243.30A 266.80B 253.40 +1.70 251.70 1680 ---- 262.60B 239.00A 262.40B 249.00 +1.60 247.40 1685 ---- 258.20B 234.70A 258.00B 244.70 +1.60 243.10 1690 ---- 253.90B 230.50A 253.60B 240.40 +1.60 238.80 1695 ---- 249.50B 226.30A 249.30B 236.20 +1.60 234.60 1700 ---- 245.20B 222.10A 245.00B 231.90 +1.50 230.40 1705 ---- 240.90B 218.00A 240.70B 227.70 +1.50 226.20 1710 ---- 236.70B 213.90A 236.40B 223.50 +1.40 222.10 1715 ---- 232.50B 209.80A 232.50B 219.40 +1.50 217.90 1720 ---- 228.30B 205.80A 228.30B 215.30 +1.40 213.90 1725 ---- 224.10B 201.80A 223.90B 211.20 +1.40 209.80 1 1730 ---- 220.00B 197.80A 220.00B 207.20 +1.40 205.80 1735 ---- 215.90B 193.90A 215.90B 203.10 +1.20 201.90 1740 ---- 211.80B 190.00A 211.60B 199.20 +1.30 197.90 1745 ---- 207.80B 186.10A 207.50B 195.20 +1.20 194.00 1750 ---- 203.80B 182.30A 203.50B 191.40 +1.20 190.20 1755 ---- 199.80B 178.50A 199.60B 187.50 +1.10 186.40 1760 ---- 195.90B 174.80A 195.60B 183.70 +1.10 182.60 1765 ---- 192.00B 171.10A 191.80B 179.90 +1.00 178.90 1770 ---- 188.20B 167.50A 187.90B 176.20 +1.00 175.20 1775 ---- 184.40B 163.90A 184.20B 172.50 +1.00 171.50 1780 ---- 180.60B 160.40A 180.30B 168.90 +1.00 167.90 1785 ---- 176.90B 156.90A 176.60B 165.30 +.90 164.40 1790 ---- 173.20B 153.40A 172.90B 161.70 +.80 160.90 1795 ---- 169.60B 150.00A 169.30B 158.20 +.80 157.40 1800 ---- 166.00B 146.70A 165.70B 154.70 +.70 154.00 23 1805 ---- 162.50B 143.40A 162.20B 151.30 +.70 150.60 1810 ---- 159.00B 140.10A 158.70B 148.00 +.70 147.30 1815 ---- 155.50B 136.90A 155.20B 144.70 +.70 144.00 1820 ---- 152.20B 133.80A 152.20B 141.40 +.60 140.80 1825 ---- 148.80B 130.70A 148.50B 138.20 +.60 137.60 1830 ---- 145.50B 127.60A 145.20B 135.00 +.50 134.50 1835 ---- 142.30B 124.60A 142.00B 131.90 +.50 131.40 1840 ---- 139.10B 121.70A 138.80B 128.80 +.40 128.40 210 1845 ---- 135.90B 118.80A 135.80B 125.80 +.40 125.40 1850 ---- 132.80B 116.00A 132.50B 122.90 +.40 122.50 13 1855 ---- 129.80B 113.20A 129.50B 120.00 +.40 119.60 1860 ---- 126.80B 110.50A 126.50B 117.10 +.30 116.80 1865 ---- 123.90B 107.80A 123.60B 114.30 +.30 114.00 1870 ---- 121.00B 105.20A 120.70B 111.60 +.30 111.30 1875 ---- 118.20B 102.70A 117.90B 108.90 +.30 108.60 1880 ---- 115.40B 100.20A 115.10B 106.30 +.30 106.00 1885 ---- 112.70B 97.70A 112.40B 103.70 +.30 103.40 1890 ---- 110.00B 95.30A 109.70B 101.20 +.30 100.90 1895 ---- 107.40B 93.00A 107.20B 98.70 +.20 98.50 1900 ---- 104.80B 90.70A 104.50B 96.30 +.20 20 96.10 48 1905 ---- 102.30B 88.50A 102.00B 93.90 +.20 93.70 1910 ---- 99.90B 86.30A 99.70B 91.60 +.20 91.40 1915 ---- 97.50B 84.20A 97.30B 89.40 +.20 89.20 1920 ---- 95.10B 82.10A 94.80B 87.20 +.20 87.00 1925 ---- 92.80B 80.00A 92.50B 85.00 +.10 84.90 118 1930 ---- 90.60B 78.10A 90.40B 82.90 +.10 82.80 1935 ---- 88.40B 76.10A 88.10B 80.90 +.10 80.80 1940 ---- 86.30B 74.30A 86.30B 78.90 +.10 78.80 1945 ---- 84.20B 72.40A 84.00B 76.90 UNCH 76.90 1950 ---- 82.10B 70.60A 81.80B 75.00 UNCH 75.00 155 1955 ---- 80.10B 68.90A 79.80B 73.20 UNCH 73.20 1960 ---- 78.20B 67.20A 78.10B 71.40 UNCH 71.40 1965 ---- 76.30B 65.50A 76.20B 69.60 UNCH 69.60 1970 ---- 74.40B 63.90A 74.30B 67.90 UNCH 67.90 1975 ---- 72.60B 62.40A 72.50B 66.30 UNCH 66.30 621 1980 ---- 70.90B 60.80A 70.60B 64.70 UNCH 64.70 1985 ---- 69.20B 59.40A 69.00B 63.10 UNCH 63.10 10 1990 ---- 67.50B 57.90A 67.20B 61.60 UNCH 61.60 1995 ---- 65.90B 56.50A 65.60B 60.10 UNCH 60.10 2000 ---- 64.30B 55.10A 64.10B 58.60 -.10 58.70 275 2005 ---- 62.70B 53.80A 62.70B 57.20 -.10 57.30 2010 ---- 61.20B 52.50A 61.20B 55.80 -.10 55.90 2015 ---- 59.80B 51.30A 59.70B 54.50 -.10 54.60 2020 ---- 58.40B 50.00A 58.40B 53.20 -.10 53.30 1 2025 ---- 57.00B 48.80A 56.80B 51.90 -.20 52.10 10 2030 ---- 55.60B 47.60A 55.50B 50.60 -.20 50.80 2035 ---- 54.30B 46.40A 54.30B 49.40 -.30 49.70 2040 ---- 53.00B 45.30A 53.00B 48.30 -.20 48.50 1 2045 ---- 51.80B 44.30A 51.60B 47.10 -.30 47.40 2050 ---- 50.60B 43.20A 50.50B 46.00 -.30 46.30 199 2055 ---- 49.60B 42.20A 49.60B 44.90 -.30 45.20 2060 ---- 48.40B 41.30A 48.40B 43.90 -.30 44.20 2065 ---- 47.30B 40.30A 47.30B 42.90 -.30 43.20 2070 ---- 46.20B 39.40A 46.20B 41.90 -.30 42.20 2075 ---- 45.20B 38.50A 45.20B 40.90 -.30 41.20 1 6 2080 ---- 44.10B 37.60A 44.10B 39.90 -.40 40.30 50 2085 ---- 43.10B 36.80A 43.10B 39.00 -.40 39.40 2090 ---- 42.10B 35.90A 42.10B 38.10 -.40 38.50 2095 ---- 41.20B 35.10A 41.20B 37.30 -.30 37.60 2100 ---- 40.20B 34.30A 40.20B 36.40 -.40 36.80 554 2105 ---- 39.30B 33.60A 39.30B 35.60 -.40 36.00 2110 ---- 38.50B 32.80A 38.50B 34.80 -.40 35.20 2 2115 ---- 37.60B 32.10A 37.60B 34.00 -.40 34.40 2120 ---- 36.80B 31.40A 36.80B 33.30 -.40 33.70 2125 ---- 35.90B 30.70A 35.90B 32.50 -.50 33.00 2130 ---- 35.20B 30.00A 35.20B 31.80 -.40 32.20 2135 ---- 34.40B 29.40A 34.40B 31.10 -.40 31.50 2140 32.00 33.60B 28.70A 32.10B 30.40 -.50 5 30.90 2145 ---- 32.90B 28.10A 32.90B 29.80 -.40 30.20 2150 ---- 32.20B 27.50A 32.20B 29.10 -.50 29.60 1 102 2155 ---- 31.50B 26.90A 31.50B 28.50 -.40 28.90 2160 ---- 30.80B 26.40A 30.80B 27.90 -.40 28.30 2 2165 ---- 30.20B 25.80A 30.20B 27.30 -.40 27.70 2170 27.90 29.50B 25.30A 25.60A 26.70 -.50 3 27.20 1 1 2175 ---- 28.90B 24.70A 28.90B 26.10 -.50 26.60 1 2180 ---- 28.30B 24.20A 28.30B 25.60 -.40 26.00 1 2185 ---- 27.70B 23.70A 27.70B 25.00 -.50 25.50 26 2190 ---- 27.10B 23.20A 27.10B 24.50 -.50 25.00 2195 ---- 26.50B 22.70A 26.50B 24.00 -.50 24.50 2200 23.00 26.00B 22.30A 22.30A 23.50 -.50 1 24.00 1400 861 2205 ---- 25.50B 21.80A 25.50B 23.00 -.50 23.50 2210 ---- 24.90B 21.40A 24.90B 22.50 -.50 23.00 2215 22.00 24.40B 21.00A 21.80 22.10 -.50 2 22.60 3 2220 ---- 23.90B 20.50A 23.90B 21.60 -.50 22.10 2225 ---- 23.40B 20.10A 23.40B 21.20 -.50 21.70 1 2230 ---- 23.00B 19.70A 23.00B 20.80 -.40 21.20 2235 ---- 22.50B 19.30A 22.50B 20.30 -.50 20.80 2240 ---- 22.00B 18.90A 22.00B 19.90 -.50 20.40 2245 ---- 21.60B 18.60A 21.60B 19.50 -.50 20.00 2250 ---- 21.20B 18.20A 21.20B 19.20 -.40 19.60 2255 ---- 20.80B 17.80A 20.80B 18.80 -.40 19.20 2260 ---- 20.30B 17.50A 20.30B 18.40 -.50 18.90 420 2265 ---- 19.90B 17.20A 19.90B 18.00 -.50 18.50 2270 ---- 19.60B 16.80A 19.60B 17.70 -.50 18.20 2275 ---- 19.20B 16.50A 19.20B 17.40 -.40 17.80 2280 ---- 18.80B 16.20A 18.80B 17.00 -.50 17.50 2290 ---- 18.10B 15.60A 18.10B 16.40 -.40 16.80 2300 ---- 17.40B 15.00A 17.40B 15.70 -.50 16.20 1752 1267 2310 ---- 16.70B 14.40A 16.70B 15.20 -.40 15.60 2320 ---- 16.10B 13.90A 16.10B 14.60 -.40 15.00 2325 ---- 15.80B 13.60A 15.80B 14.30 -.50 14.80 75 2330 ---- 15.50B 13.40A 15.50B 14.00 -.50 14.50 11 2340 ---- 14.90B 12.90A 14.90B 13.50 -.50 14.00 2350 ---- 14.30B 12.40A 14.30B 13.00 -.50 13.50 343 2360 ---- 13.80B 12.00A 13.80B 12.60 -.40 13.00 2370 ---- 13.30B 11.50A 13.30B 12.10 -.40 12.50 2375 ---- 13.10B 11.30A 13.10B 11.90 -.40 12.30 87 2380 ---- 12.80B 11.10A 12.80B 11.70 -.40 12.10 2400 ---- 11.90B 10.40A 11.90B 10.90 -.40 11.30 8 1063 2425 ---- 10.90B 9.50A 10.90B 9.90 -.40 10.30 292 2450 ---- 9.90B 8.70A 9.90B 9.10 -.40 9.50 25 2475 ---- 9.10B 8.00A 9.10B 8.40 -.30 8.70 2500 8.30 8.40B 7.40A 8.40B 7.70 -.30 1 8.00 29 2525 ---- 7.70B 6.80A 7.70B 7.10 -.30 7.40 25 2550 ---- 7.10B 6.20A 7.10B 6.50 -.30 6.80 1 2575 ---- 6.50B 5.70A 6.50B 6.00 -.30 6.30 162 2650 ---- 5.20B 4.60A 5.20B 4.70 -.40 5.10 116 3000 1.90 1.90 1.90 1.90 1.90 -.20 150 2.10 343 OG NOV23 Gold Option CALL 1225 ---- 715.20B 703.20A 709.80B 709.70 +2.50 707.20 1250 ---- 692.60B 676.00A 692.10B 684.70 +2.50 682.20 1275 ---- 665.40B 652.40A 662.80B 659.70 +2.50 657.20 1300 ---- 643.50B 625.90A 641.80B 634.70 +2.50 632.20 1325 ---- 615.60B 602.30A 612.60B 609.70 +2.50 607.20 1350 ---- 593.70B 575.60A 592.00B 584.70 +2.50 582.20 1375 ---- 566.10B 552.60A 562.40B 559.70 +2.50 557.20 1400 ---- 543.90B 525.60A 542.30B 534.70 +2.50 532.20 1420 ---- 521.20B 507.00A 520.50B 514.70 +2.50 512.20 1425 ---- 517.00B 502.40A 515.50B 509.70 +2.50 507.20 1430 ---- 511.30B 497.40A 511.00B 504.70 +2.50 502.20 1440 ---- 501.70B 487.50A 498.50B 494.70 +2.50 492.20 1450 ---- 494.10B 473.10A 492.70B 484.70 +2.50 482.20 1460 ---- 481.50B 467.10A 480.30B 474.70 +2.50 472.20 1470 ---- 471.60B 457.40A 457.40A 464.70 +2.50 462.20 1475 ---- 474.60B 448.40A 474.30B 459.70 +2.50 457.20 1480 ---- 461.70B 447.50A 461.30B 454.70 +2.40 452.30 1490 ---- 451.50B 437.70A 451.10B 444.80 +2.40 442.40 1500 ---- 449.90B 423.80A 449.60B 435.00 +2.50 432.50 1510 ---- 432.40B 417.70A 431.50B 425.20 +2.50 422.70 1515 ---- 427.50B 412.80A 426.60B 420.30 +2.40 417.90 1520 ---- 422.60B 408.00A 419.20B 415.40 +2.40 413.00 1525 ---- 425.40B 399.60A 425.10B 410.50 +2.40 408.10 1530 ---- 413.00B 398.20A 412.50B 405.70 +2.40 403.30 1535 ---- 408.20B 393.30A 404.70B 400.80 +2.30 398.50 1540 ---- 403.70B 388.90A 402.90B 396.00 +2.40 393.60 1545 ---- 398.60B 383.70A 398.00B 391.20 +2.40 388.80 1550 ---- 401.20B 375.70A 400.90B 386.40 +2.30 384.10 1555 ---- 389.10B 374.10A 388.40B 381.60 +2.30 379.30 1560 ---- 384.10B 369.30A 383.00B 376.80 +2.30 374.50 1565 ---- 379.40B 365.20A 376.90B 372.10 +2.30 369.80 1570 ---- 374.70B 360.40A 373.80B 367.30 +2.20 365.10 1575 ---- 377.20B 352.00A 377.00B 362.60 +2.30 360.30 1580 ---- 365.40B 350.50A 364.10B 357.90 +2.30 355.60 1585 ---- 360.50B 345.70A 360.00B 353.20 +2.20 351.00 1590 ---- 355.90B 341.00A 355.30B 348.50 +2.20 346.30 1595 ---- 351.20B 337.00A 350.30B 343.80 +2.20 341.60 1600 ---- 353.60B 328.70A 353.40B 339.20 +2.20 337.00 1605 ---- 342.60B 327.60A 341.30B 334.50 +2.10 332.40 1610 ---- 337.30B 322.50A 336.30B 329.90 +2.10 327.80 1615 ---- 332.70B 317.90A 332.00B 325.30 +2.10 323.20 1620 ---- 328.80B 314.10A 327.50B 320.70 +2.10 318.60 1625 ---- 330.40B 305.90A 330.10B 316.10 +2.00 314.10 1630 ---- 319.90B 301.40A 318.40B 311.60 +2.10 309.50 1635 ---- 314.50B 296.90A 313.80B 307.00 +2.00 305.00 1640 ---- 310.30B 292.40A 309.40B 302.50 +2.00 300.50 1645 ---- 309.80B 287.90A 309.50B 298.00 +1.90 296.10 1650 ---- 307.60B 283.50A 307.30B 293.60 +2.00 291.60 1655 ---- 303.10B 279.10A 302.80B 289.10 +1.90 287.20 1660 ---- 298.60B 274.70A 298.30B 284.70 +1.90 282.80 1665 ---- 294.10B 270.30A 293.80B 280.30 +1.90 278.40 1670 ---- 289.70B 266.00A 289.40B 275.90 +1.80 274.10 1675 ---- 285.30B 261.70A 285.00B 271.60 +1.90 269.70 1680 ---- 280.90B 257.40A 280.60B 267.20 +1.80 265.40 1685 ---- 276.50B 253.10A 276.20B 262.90 +1.80 261.10 1690 ---- 272.10B 248.90A 271.90B 258.60 +1.70 256.90 1695 ---- 267.80B 244.70A 267.50B 254.40 +1.80 252.60 1700 ---- 263.50B 240.50A 263.20B 250.20 +1.80 248.40 1705 ---- 259.30B 236.40A 259.30B 246.00 +1.70 244.30 1710 ---- 255.00B 232.30A 254.70B 241.80 +1.70 240.10 3 1715 ---- 250.80B 228.20A 250.50B 237.60 +1.60 236.00 1720 ---- 246.60B 224.20A 246.30B 233.50 +1.50 232.00 1725 ---- 242.40B 220.20A 242.10B 229.40 +1.50 227.90 1730 ---- 238.30B 216.20A 238.00B 225.40 +1.50 223.90 1735 ---- 234.20B 212.20A 233.90B 221.40 +1.50 219.90 1740 ---- 230.10B 208.30A 229.80B 217.40 +1.40 216.00 1745 ---- 226.10B 204.50A 225.80B 213.50 +1.40 212.10 1750 ---- 222.10B 200.60A 221.80B 209.50 +1.30 208.20 1755 ---- 218.10B 196.80A 217.80B 205.70 +1.40 204.30 1760 ---- 214.20B 193.10A 213.90B 201.80 +1.30 200.50 1765 ---- 210.30B 189.40A 210.00B 198.00 +1.20 196.80 1770 ---- 206.40B 185.70A 206.10B 194.30 +1.20 193.10 1775 ---- 202.60B 182.10A 202.30B 190.50 +1.10 189.40 1780 ---- 198.80B 178.50A 198.50B 186.90 +1.20 185.70 1785 ---- 195.10B 174.90A 194.80B 183.20 +1.10 182.10 1790 ---- 191.40B 171.40A 191.10B 179.60 +1.00 178.60 1 1795 ---- 187.70B 168.00A 187.40B 176.10 +1.00 175.10 1800 ---- 184.10B 164.60A 183.80B 172.50 +.90 171.60 1805 ---- 180.50B 161.20A 180.20B 169.10 +.90 168.20 1810 ---- 177.00B 157.90A 176.70B 165.70 +.90 164.80 1815 ---- 173.50B 154.60A 173.20B 162.30 +.90 161.40 1820 ---- 170.10B 151.40A 169.80B 158.90 +.80 158.10 1825 ---- 166.70B 148.20A 166.40B 155.70 +.80 154.90 1830 ---- 163.30B 145.10A 163.00B 152.40 +.70 151.70 1835 ---- 160.00B 142.00A 159.70B 149.20 +.70 148.50 1840 ---- 156.70B 139.00A 156.40B 146.10 +.70 145.40 1845 ---- 153.50B 136.00A 153.20B 143.00 +.60 142.40 1850 ---- 150.40B 133.10A 150.10B 140.00 +.60 139.40 1855 ---- 147.30B 130.20A 147.30B 137.00 +.60 136.40 1860 ---- 144.20B 127.40A 143.90B 134.00 +.50 133.50 1865 ---- 141.20B 124.60A 140.90B 131.20 +.60 130.60 1870 ---- 138.20B 121.90A 137.90B 128.30 +.50 127.80 1875 ---- 135.30B 119.20A 135.00B 125.60 +.60 125.00 1 1880 ---- 132.40B 116.60A 132.10B 122.80 +.50 122.30 1885 ---- 129.60B 114.00A 129.30B 120.20 +.50 119.70 1890 ---- 126.80B 111.50A 126.50B 117.50 +.50 117.00 1895 ---- 124.10B 109.00A 123.80B 115.00 +.50 114.50 1900 ---- 121.40B 106.60A 121.20B 112.40 +.40 112.00 301 1905 ---- 118.80B 104.20A 118.50B 110.00 +.50 109.50 1910 ---- 116.20B 101.90A 116.00B 107.60 +.50 107.10 1915 ---- 113.70B 99.60A 113.40B 105.20 +.50 104.70 1920 ---- 111.20B 97.40A 111.00B 102.90 +.50 102.40 1925 ---- 108.80B 95.20A 108.50B 100.60 +.40 100.20 1930 ---- 106.40B 93.00A 106.20B 98.40 +.50 97.90 1935 ---- 104.10B 91.00A 103.80B 96.20 +.40 95.80 1940 ---- 101.80B 88.90A 101.60B 94.10 +.50 93.60 1945 ---- 99.50B 86.90A 99.20B 92.00 +.40 91.60 1950 ---- 97.40B 85.00A 97.10B 90.00 +.50 89.50 1955 ---- 95.20B 83.10A 94.90B 88.00 +.40 87.60 1960 ---- 93.10B 81.20A 92.80B 86.00 +.40 85.60 1965 ---- 91.10B 79.40A 90.90B 84.10 +.40 83.70 1970 ---- 89.10B 77.70A 88.90B 82.30 +.40 81.90 1975 ---- 87.10B 75.90A 86.80B 80.40 +.30 80.10 1980 ---- 85.20B 74.30A 84.90B 78.70 +.40 78.30 6 1985 ---- 83.30B 72.60A 83.20B 76.90 +.30 76.60 1990 ---- 81.50B 71.00A 81.20B 75.20 +.30 74.90 1995 ---- 79.70B 69.50A 79.60B 73.60 +.30 73.30 2000 ---- 78.00B 67.90A 77.70B 71.90 +.20 71.70 2 2005 ---- 76.30B 66.40A 76.00B 70.40 +.30 70.10 2010 70.00 74.90B 64.80A 65.80A 68.80 +.20 2 68.60 141 151 2015 ---- 73.00B 63.60A 72.90B 67.30 +.20 67.10 200 2020 ---- 71.50B 62.20A 71.50B 65.80 +.10 65.70 2025 ---- 69.90B 60.80A 69.70B 64.40 +.10 64.30 2030 ---- 68.40B 59.50A 68.20B 63.00 +.10 62.90 2035 ---- 66.90B 58.20A 66.80B 61.60 +.10 61.50 2040 ---- 65.50B 57.00A 65.50B 60.30 +.10 60.20 2045 ---- 64.10B 55.80A 64.10B 59.00 UNCH 59.00 2050 ---- 62.70B 54.60A 62.70B 57.70 UNCH 57.70 2055 ---- 61.40B 53.40A 61.30B 56.50 UNCH 56.50 2060 ---- 60.10B 52.20A 60.00B 55.30 UNCH 55.30 2065 ---- 58.80B 51.10A 58.70B 54.10 -.10 54.20 2070 ---- 57.60B 50.00A 57.50B 52.90 -.10 53.00 2075 ---- 56.40B 49.00A 56.40B 51.80 -.10 51.90 2080 ---- 55.20B 48.00A 55.10B 50.70 -.20 50.90 2085 ---- 54.30B 47.00A 54.30B 49.70 -.10 49.80 2090 ---- 53.20B 46.00A 53.20B 48.60 -.20 48.80 2095 ---- 52.10B 45.10A 52.10B 47.60 -.20 47.80 2100 ---- 51.00B 44.10A 51.00B 46.60 -.20 46.80 63 2105 ---- 49.90B 43.20A 49.90B 45.70 -.20 45.90 2110 ---- 48.90B 42.40A 48.90B 44.70 -.30 45.00 2115 ---- 47.90B 41.50A 47.90B 43.80 -.30 44.10 2120 ---- 47.00B 40.70A 47.00B 42.90 -.30 43.20 2125 ---- 46.00B 39.90A 46.00B 42.10 -.20 42.30 2130 ---- 45.10B 39.10A 45.10B 41.20 -.30 41.50 2135 ---- 44.20B 38.30A 44.20B 40.40 -.30 40.70 2140 ---- 43.30B 37.50A 43.30B 39.60 -.30 39.90 2145 ---- 42.40B 36.80A 42.40B 38.80 -.30 39.10 2150 35.60 41.60B 35.60 38.30B 38.10 -.30 1 38.40 62 2155 ---- 40.80B 35.40A 40.80B 37.30 -.30 37.60 2160 ---- 40.00B 34.70A 40.00B 36.60 -.30 36.90 2165 ---- 39.20B 34.00A 39.20B 35.90 -.30 36.20 2170 ---- 38.40B 33.40A 38.40B 35.20 -.30 35.50 1 2175 34.00 37.70B 32.70A 32.70A 34.50 -.30 1 34.80 2 2180 ---- 37.00B 32.10A 37.00B 33.80 -.40 34.20 2185 ---- 36.30B 31.50A 36.30B 33.20 -.40 33.60 2190 ---- 35.60B 30.90A 35.60B 32.60 -.30 32.90 2195 ---- 34.90B 30.30A 34.90B 32.00 -.30 32.30 2200 ---- 34.20B 29.70A 34.20B 31.40 -.30 31.70 700 2205 ---- 33.60B 29.20A 33.60B 30.80 -.30 31.10 1 2210 ---- 32.90B 28.70A 32.90B 30.20 -.40 30.60 2215 ---- 32.30B 28.10A 32.30B 29.60 -.40 30.00 2220 ---- 31.70B 27.60A 31.70B 29.10 -.40 29.50 1 2225 30.10 31.10B 27.10A 31.10B 28.50 -.40 18 28.90 2230 ---- 30.60B 26.60A 30.60B 28.00 -.40 28.40 2235 ---- 30.00B 26.10A 30.00B 27.50 -.40 27.90 2240 ---- 29.50B 25.60A 29.50B 27.00 -.40 27.40 2245 ---- 28.90B 25.20A 28.90B 26.50 -.40 26.90 2250 ---- 28.40B 24.70A 28.40B 26.00 -.40 26.40 300 2255 ---- 27.90B 24.30A 27.90B 25.60 -.40 26.00 2260 ---- 27.40B 23.90A 27.40B 25.10 -.40 25.50 2265 ---- 26.90B 23.40A 26.90B 24.70 -.40 25.10 2270 ---- 26.40B 23.00A 26.40B 24.20 -.40 24.60 2275 ---- 25.90B 22.60A 25.90B 23.80 -.40 24.20 2280 ---- 25.50B 22.20A 25.50B 23.40 -.40 23.80 2285 ---- 25.00B 21.80A 25.00B 23.00 -.40 23.40 2290 ---- 24.60B 21.50A 24.60B 22.60 -.40 23.00 2300 ---- 23.70B 20.70A 23.70B 21.80 -.40 22.20 240 2310 ---- 22.90B 20.00A 22.90B 21.00 -.40 21.40 2320 ---- 22.10B 19.30A 22.10B 20.30 -.40 20.70 2325 ---- 21.70B 19.00A 21.70B 20.00 -.40 20.40 2330 ---- 21.40B 18.70A 21.40B 19.60 -.40 20.00 2340 ---- 20.60B 18.10A 20.60B 18.90 -.50 19.40 2350 ---- 20.00B 17.50A 20.00B 18.30 -.50 18.80 2360 ---- 19.30B 16.90A 19.30B 17.70 -.50 18.20 2370 ---- 18.60B 16.30A 18.60B 17.10 -.50 17.60 2375 ---- 18.30B 16.10A 18.30B 16.80 -.50 17.30 30 2380 ---- 18.00B 15.80A 18.00B 16.50 -.50 17.00 2400 ---- 16.90B 14.80A 16.90B 15.50 -.50 16.00 19 2425 ---- 15.50B 13.70A 15.50B 14.20 -.60 14.80 2450 ---- 14.30B 12.60A 14.30B 13.10 -.60 13.70 2475 ---- 13.20B 11.70A 13.20B 12.20 -.50 12.70 2500 ---- 12.30B 10.80A 12.30B 11.30 -.50 11.80 2525 ---- 11.30B 10.10A 11.30B 10.40 -.50 10.90 2550 ---- 10.50B 9.40A 10.50B 9.70 -.50 10.20 2575 ---- 9.80B 8.70A 9.80B 9.00 -.50 9.50 2 2800 ---- ---- 4.80A 4.80A 4.90 -.40 5.30 25 25 OG DEC23 Gold Option CALL 1000 ---- 940.40B 926.80A 939.40B 934.70 +2.50 932.20 1025 ---- 913.60B 906.20A 908.70B 909.70 +2.50 907.20 1050 ---- 890.90B 877.10A 890.00B 884.70 +2.50 882.20 1075 ---- 863.10B ---- 858.90B 859.70 +2.50 857.20 1080 ---- 858.10B 850.20A 854.00B 854.70 +2.50 852.20 1090 ---- 848.50B 842.10A 845.10B 844.70 +2.50 842.20 1100 ---- 841.30B 826.60A 837.70B 834.70 +2.50 832.20 1110 ---- 828.50B 819.30A 828.50B 824.70 +2.50 822.20 1120 ---- 818.40B 809.60A 809.60A 814.70 +2.50 812.20 1125 ---- 813.30B 804.20A 804.20A 809.70 +2.50 807.20 1130 ---- 808.70B 799.20A 799.20A 804.70 +2.50 802.20 1140 ---- 798.60B 789.10A 794.20B 794.70 +2.50 792.20 1150 ---- 791.40B 776.50A 790.80B 784.70 +2.50 782.20 1160 ---- 778.50B 769.50A 776.70B 774.70 +2.50 772.20 1170 ---- 768.60B 759.00A 762.80B 764.70 +2.50 762.20 1175 ---- 764.30B 754.00A 763.40B 759.70 +2.50 757.20 1180 ---- 758.90B 748.90A 754.40B 754.70 +2.50 752.20 1185 ---- 754.00B 744.10A 749.40B 749.70 +2.50 747.20 1190 ---- 748.60B 738.90A 748.20B 744.70 +2.50 742.20 1195 ---- 743.90B 733.90A 740.70B 739.70 +2.50 737.20 1200 ---- 741.70B 726.40A 741.10B 734.70 +2.50 732.20 1205 ---- 734.20B 724.60A 732.00B 729.70 +2.50 727.20 1210 ---- 729.10B 718.80A 727.00B 724.70 +2.50 722.20 1215 ---- 724.30B 713.80A 722.60B 719.70 +2.50 717.20 1220 ---- 719.70B 709.50A 715.80B 714.70 +2.50 712.20 1225 ---- 714.30B 703.70A 708.10B 709.70 +2.50 707.20 1230 ---- 709.70B 698.70A 708.60B 704.70 +2.50 702.20 1235 ---- 704.40B 693.60A 699.70B 699.70 +2.50 697.20 1240 ---- 699.50B 688.70A 698.70B 694.70 +2.50 692.20 1245 ---- 694.40B 684.30A 692.20B 689.70 +2.50 687.20 1250 ---- 691.80B 676.20A 689.80B 684.70 +2.50 682.20 1255 ---- 684.90B 674.30A 679.80B 679.70 +2.50 677.20 1260 ---- 679.30B 669.30A 674.80B 674.70 +2.50 672.20 1265 ---- 674.60B 664.10A 673.80B 669.70 +2.50 667.20 1270 ---- 669.60B 658.70A 666.20B 664.70 +2.50 662.20 1275 ---- 664.60B 654.20A 662.50B 659.70 +2.50 657.20 1280 ---- 659.70B 649.30A 649.30A 654.70 +2.50 652.20 1285 ---- 654.50B 644.20A 648.50B 649.70 +2.50 647.20 1290 ---- 649.70B 638.20A 647.40B 644.70 +2.50 642.20 1295 ---- 645.10B 633.50A 633.50A 639.70 +2.50 637.20 1300 ---- 642.30B 626.20A 641.60B 634.70 +2.50 632.20 1305 ---- 635.10B 624.10A 634.00B 629.70 +2.50 627.20 1310 ---- 629.80B 619.20A 628.10B 624.70 +2.50 622.20 1315 ---- 624.70B 613.40A 622.70B 619.70 +2.50 617.20 1320 ---- 619.70B 608.60A 617.70B 614.70 +2.50 612.20 1325 ---- 614.80B 604.00A 608.70B 609.70 +2.50 607.20 1330 ---- 610.00B 599.00A 607.60B 604.70 +2.50 602.20 1335 ---- 605.30B 594.30A 594.30A 599.70 +2.50 597.20 1340 ---- 599.90B 588.40A 599.30B 594.70 +2.50 592.20 1345 ---- 595.40B 584.00A 591.60B 589.70 +2.50 587.20 1350 ---- 592.50B 576.10A 591.80B 584.70 +2.50 582.20 1355 ---- 585.20B 573.30A 582.90B 579.70 +2.50 577.20 1360 ---- 580.50B 568.30A 578.00B 574.70 +2.50 572.20 1365 ---- 575.10B 563.20A 570.50B 569.70 +2.50 567.20 1370 ---- 570.30B 557.80A 568.30B 564.70 +2.50 562.20 1375 ---- 565.60B 553.10A 562.80B 559.70 +2.50 557.20 1380 ---- 560.10B 548.10A 558.40B 554.70 +2.50 552.20 1385 ---- 555.60B 543.10A 552.80B 549.70 +2.50 547.20 1390 ---- 550.40B 537.70A 547.80B 544.70 +2.50 542.20 1395 ---- 545.40B 533.00A 542.90B 539.70 +2.50 537.20 1400 ---- 542.40B 526.00A 542.00B 534.70 +2.50 532.20 1405 ---- 535.20B 523.10A 532.90B 529.70 +2.50 527.20 1410 ---- 530.50B 517.70A 517.70A 524.70 +2.50 522.20 1415 ---- 525.80B 513.00A 523.60B 519.70 +2.50 517.20 1420 ---- 520.50B 508.10A 518.60B 514.70 +2.50 512.20 1425 ---- 515.90B 503.30A 513.00B 509.70 +2.50 507.20 1430 ---- 510.60B 497.70A 508.70B 504.70 +2.50 502.20 1435 ---- 505.60B 493.00A 493.00A 499.70 +2.50 497.20 1440 ---- 501.10B 488.10A 498.90B 494.70 +2.50 492.20 1445 ---- 496.00B 483.10A 493.30B 489.70 +2.50 487.20 1450 ---- 499.60B 473.30A 499.60B 484.70 +2.50 482.20 1455 ---- 486.20B 472.70A 484.00B 479.70 +2.50 477.20 1460 ---- 480.80B 467.70A 479.00B 474.70 +2.40 472.30 1465 ---- 476.30B 463.10A 474.00B 469.80 +2.50 467.30 1470 ---- 470.90B 457.80A 468.50B 464.80 +2.40 462.40 1475 ---- 474.60B 448.80A 474.40B 459.80 +2.40 457.40 1480 ---- 461.50B 448.50A 460.10B 454.90 +2.40 452.50 1485 ---- 456.40B 443.60A 455.10B 450.00 +2.40 447.60 1490 ---- 451.40B 438.30A 450.80B 445.10 +2.40 442.70 1495 ---- 446.90B 433.40A 443.10B 440.20 +2.40 437.80 1500 ---- 450.10B 424.40A 449.80B 435.30 +2.40 432.90 1505 ---- 437.30B 423.60A 436.40B 430.40 +2.30 428.10 1510 ---- 433.00B 418.70A 431.40B 425.60 +2.40 423.20 1515 ---- 427.40B 413.90A 424.70B 420.70 +2.30 418.40 1520 ---- 422.70B 409.50A 419.00B 415.90 +2.30 413.60 1525 ---- 425.80B 400.40A 425.50B 411.10 +2.30 408.80 1530 ---- 413.70B 399.40A 408.10B 406.30 +2.30 404.00 1535 ---- 407.80B 394.70A 407.30B 401.50 +2.30 399.20 1540 ---- 403.30B 390.30A 402.00B 396.70 +2.30 394.40 1545 ---- 399.40B 385.60A 396.60B 392.00 +2.30 389.70 1550 ---- 401.80B 376.70A 401.50B 387.20 +2.30 384.90 1555 ---- 389.40B 375.70A 388.40B 382.50 +2.30 380.20 1560 ---- 385.20B 370.90A 383.80B 377.80 +2.30 375.50 1565 ---- 379.70B 366.20A 375.10B 373.10 +2.30 370.80 1570 ---- 375.00B 361.60A 361.60A 368.40 +2.30 366.10 1575 ---- 378.10B 353.30A 377.80B 363.70 +2.20 361.50 1580 ---- 365.70B 352.30A 362.40B 359.10 +2.30 356.80 1585 ---- 361.80B 347.70A 357.00B 354.40 +2.20 352.20 1590 ---- 356.40B 343.00A 351.80B 349.80 +2.20 347.60 1595 ---- 351.80B 338.50A 349.20B 345.20 +2.20 343.00 1600 ---- 354.80B 330.40A 354.50B 340.60 +2.20 338.40 95 1605 ---- 343.40B 329.80A 341.70B 336.00 +2.20 333.80 1610 ---- 338.10B 324.70A 333.50B 331.50 +2.20 329.30 1615 ---- 333.60B 316.80A 331.80B 326.90 +2.10 324.80 1620 ---- 329.20B 312.30A 326.60B 322.40 +2.10 320.30 1625 ---- 331.90B 307.90A 331.90B 317.90 +2.10 315.80 50 1630 ---- 327.10B 303.40A 326.80B 313.40 +2.10 311.30 1635 ---- 322.80B 299.00A 322.50B 309.00 +2.10 306.90 1640 ---- 318.30B 294.60A 318.00B 304.50 +2.00 302.50 1645 ---- 313.80B 290.20A 313.50B 300.10 +2.00 298.10 1650 ---- 309.40B 285.90A 309.10B 295.70 +2.00 293.70 100 1655 ---- 305.00B 281.50A 305.00B 291.30 +1.90 289.40 1660 ---- 300.60B 277.20A 300.60B 287.00 +1.90 285.10 1665 ---- 296.20B 273.00A 295.90B 282.60 +1.80 280.80 1670 ---- 291.80B 268.70A 291.50B 278.30 +1.80 276.50 1675 ---- 287.50B 264.50A 287.50B 274.10 +1.90 272.20 1680 ---- 283.10B 260.30A 282.80B 269.80 +1.80 268.00 1685 ---- 278.80B 256.10A 278.50B 265.60 +1.80 263.80 1690 ---- 274.60B 252.00A 274.30B 261.40 +1.70 259.70 1695 ---- 270.30B 247.90A 270.00B 257.20 +1.70 255.50 1700 ---- 266.10B 243.80A 265.80B 253.10 +1.70 251.40 265 1705 ---- 261.90B 239.80A 261.60B 248.90 +1.50 247.40 1710 ---- 257.80B 235.80A 257.50B 244.90 +1.60 243.30 1715 ---- 253.60B 231.80A 253.30B 240.80 +1.50 239.30 1720 ---- 249.50B 227.80A 249.20B 236.80 +1.50 235.30 1725 ---- 245.50B 223.90A 245.20B 232.80 +1.40 231.40 2 1730 ---- 241.40B 220.00A 241.10B 228.90 +1.40 227.50 1735 ---- 237.40B 216.20A 237.10B 224.90 +1.30 223.60 1740 ---- 233.40B 212.40A 233.10B 221.10 +1.40 219.70 1745 ---- 229.50B 208.60A 229.20B 217.20 +1.30 215.90 1750 ---- 225.60B 204.90A 225.20B 213.40 +1.30 212.10 550 1755 ---- 221.70B 201.20A 221.40B 209.60 +1.20 208.40 1760 ---- 217.90B 197.50A 217.50B 205.90 +1.20 204.70 1765 ---- 214.10B 193.90A 213.80B 202.20 +1.20 201.00 1770 ---- 210.30B 190.40A 210.00B 198.50 +1.10 197.40 1775 ---- 206.60B 186.80A 206.20B 194.90 +1.10 193.80 126 1780 ---- 202.90B 183.30A 202.50B 191.30 +1.00 190.30 1785 ---- 199.30B 179.90A 198.90B 187.80 +1.00 186.80 1 1790 ---- 195.70B 176.50A 195.30B 184.30 +1.00 183.30 1795 ---- 192.10B 173.10A 191.70B 180.80 +.90 179.90 1800 ---- 188.60B 169.80A 188.20B 177.40 +.90 176.50 6853 1805 ---- 185.10B 166.50A 184.70B 174.00 +.90 173.10 1810 ---- 181.60B 163.30A 181.20B 170.70 +.90 169.80 1815 ---- 178.20B 160.10A 177.80B 167.40 +.80 166.60 1820 ---- 174.90B 157.00A 174.50B 164.10 +.70 163.40 1825 ---- 171.60B 153.90A 171.20B 160.90 +.70 160.20 1830 ---- 168.30B 150.80A 167.90B 157.80 +.70 157.10 1835 ---- 165.10B 147.80A 164.70B 154.70 +.70 154.00 1 1840 ---- 161.90B 144.90A 161.50B 151.60 +.60 151.00 1 1845 ---- 158.80B 142.00A 158.40B 148.60 +.60 148.00 1850 ---- 155.70B 139.10A 155.30B 145.60 +.60 145.00 1081 1855 ---- 152.70B 136.30A 152.70B 142.70 +.60 142.10 1860 ---- 149.70B 133.50A 149.30B 139.80 +.50 139.30 75 1865 ---- 146.70B 130.80A 146.30B 137.00 +.50 136.50 1870 ---- 143.80B 128.10A 143.40B 134.30 +.60 133.70 100 1875 ---- 140.90B 125.50A 140.50B 131.50 +.50 131.00 670 1880 ---- 138.10B 122.90A 137.70B 128.90 +.50 128.40 130 1885 ---- 135.40B 120.40A 135.00B 126.20 +.40 125.80 1890 ---- 132.70B 117.80A 132.30B 123.70 +.50 123.20 1 1895 ---- 130.00B 115.50A 129.80B 121.20 +.50 120.70 1900 ---- 127.40B 113.10A 127.00B 118.70 +.50 118.20 1 1201 1905 ---- 124.80B 110.80A 124.60B 116.30 +.50 115.80 10 1910 ---- 122.30B 108.50A 121.90B 113.90 +.50 113.40 1915 ---- 119.80B 106.20A 119.60B 111.60 +.50 111.10 1920 ---- 117.40B 104.00A 117.00B 109.30 +.50 108.80 1925 ---- 115.00B 101.90A 114.60B 107.10 +.50 106.60 101 1930 ---- 112.60B 99.80A 112.30B 104.90 +.50 104.40 1935 ---- 110.30B 97.70A 110.00B 102.80 +.50 102.30 1 1 1940 ---- 108.10B 95.70A 107.90B 100.60 +.40 100.20 1 1945 ---- 105.90B 93.70A 105.70B 98.60 +.50 98.10 1950 ---- 103.80B 91.80A 103.80B 96.50 +.40 96.10 10192 1955 ---- 101.60B 89.90A 101.30B 94.50 +.40 94.10 1960 ---- 99.50B 88.00A 99.20B 92.60 +.40 92.20 1965 ---- 97.50B 86.20A 97.20B 90.60 +.30 90.30 1970 92.20 95.50B 84.50A 93.00B 88.80 +.40 100 88.40 1975 ---- 93.60B 82.70A 93.40B 86.90 +.30 86.60 255 1980 ---- 91.70B 81.10A 91.50B 85.10 +.30 84.80 1985 ---- 89.80B 79.40A 89.50B 83.30 +.30 83.00 1990 ---- 88.00B 77.80A 87.70B 81.60 +.30 81.30 1995 ---- 86.20B 76.20A 85.90B 79.90 +.20 79.70 1 2000 ---- 84.40B 74.10A 84.40B 78.20 +.20 78.00 14 2969 2005 ---- 82.80B 73.20A 82.80B 76.60 +.20 76.40 201 2010 ---- 81.10B 71.70A 80.90B 75.00 +.10 74.90 2015 ---- 79.50B 70.30A 79.40B 73.50 +.10 73.40 31 2020 ---- 77.90B 68.90A 77.80B 72.00 +.10 71.90 2025 ---- 76.30B 67.50A 76.20B 70.60 +.10 70.50 1 2030 ---- 74.80B 66.10A 74.70B 69.20 +.10 69.10 500 2035 ---- 73.30B 64.80A 73.30B 67.80 +.10 67.70 2040 ---- 71.90B 63.60A 71.60B 66.50 +.10 66.40 2045 ---- 70.40B 62.30A 70.40B 65.10 UNCH 65.10 2050 63.80 69.10B 61.10A 63.80 63.90 UNCH 802 63.90 1 1786 2055 ---- 67.70B 59.90A 67.60B 62.60 UNCH 62.60 2060 ---- 66.40B 58.70A 66.30B 61.40 UNCH 61.40 2065 ---- 65.10B 57.60A 65.10B 60.30 +.10 60.20 2070 ---- 63.80B 56.40A 63.70B 59.10 UNCH 59.10 2075 ---- 62.60B 55.30A 62.50B 58.00 UNCH 100 58.00 250 133 2080 ---- 61.40B 54.20A 61.30B 56.90 UNCH 56.90 2085 ---- 60.20B 53.20A 60.10B 55.80 UNCH 55.80 2090 ---- 59.10B 52.20A 59.00B 54.80 UNCH 54.80 2095 ---- 58.10B 51.20A 58.10B 53.80 UNCH 53.80 1 1 2100 51.10 57.00B 50.30A 55.00B 52.80 UNCH 802 52.80 1 9689 2105 ---- 56.00B 49.30A 56.00B 51.80 UNCH 51.80 2110 ---- 54.90B 48.40A 54.90B 50.80 -.10 50.90 100 2115 ---- 53.90B 47.50A 53.90B 49.90 UNCH 49.90 2120 ---- 52.90B 46.60A 52.90B 49.00 UNCH 49.00 49 2125 ---- 51.90B 45.80A 51.90B 48.10 UNCH 48.10 2 2130 ---- 50.90B 44.90A 50.90B 47.20 -.10 47.30 1 1 2135 ---- 50.00B 44.10A 50.00B 46.30 -.10 46.40 2140 ---- 49.10B 43.30A 49.10B 45.50 -.10 45.60 2145 ---- 48.20B 42.50A 48.20B 44.60 -.20 44.80 2150 41.40 47.30B 41.40 43.90B 43.80 -.20 1 44.00 2233 2155 ---- 46.50B 41.00A 46.50B 43.00 -.20 43.20 2160 ---- 45.60B 40.30A 45.60B 42.30 -.20 42.50 2165 ---- 44.80B 39.60A 44.80B 41.50 -.20 41.70 2170 ---- 44.00B 38.90A 44.00B 40.80 -.20 41.00 2175 41.40 43.20B 38.00 41.60B 40.00 -.30 9 40.30 2 2 2180 ---- 42.40B 37.50A 42.40B 39.30 -.30 39.60 1 2185 ---- 41.70B 36.90A 41.70B 38.60 -.30 38.90 2190 37.30 40.90B 36.20A 38.00B 37.90 -.30 4 38.20 2 1 2195 40.40 40.40 35.60A 35.60A 37.30 -.30 1 37.60 2 2 2200 ---- 39.50B 35.00A 39.50B 36.60 -.30 36.90 26 5586 2205 ---- 38.80B 34.40A 38.80B 36.00 -.30 36.30 2210 33.70 38.20B 33.70 35.30B 35.40 -.30 1 35.70 2 2 2215 33.60 37.50B 33.20A 34.10B 34.70 -.40 2 35.10 1 2220 ---- 36.90B 32.70A 36.90B 34.10 -.40 34.50 1 2225 ---- 36.20B 32.10A 36.20B 33.60 -.30 33.90 2230 ---- 35.60B 31.60A 35.60B 33.00 -.40 33.40 1 2235 ---- 35.00B 31.00A 35.00B 32.40 -.40 32.80 2240 ---- 34.40B 30.50A 34.40B 31.90 -.40 32.30 1 2245 ---- 33.80B 30.00A 33.80B 31.30 -.40 31.70 2250 32.00 33.30B 29.50A 29.90A 30.80 -.40 6 31.20 12229 2255 ---- 32.70B 29.00A 32.70B 30.30 -.40 30.70 2260 ---- 32.20B 28.60A 32.20B 29.80 -.40 30.20 2265 ---- 31.60B 28.10A 31.60B 29.20 -.50 29.70 2270 ---- 31.10B 27.70A 31.10B 28.70 -.50 29.20 2275 ---- 30.60B 27.20A 30.60B 28.30 -.50 100 28.80 250 53 2280 ---- 30.10B 26.80A 30.10B 27.80 -.50 28.30 2285 ---- 29.60B 26.30A 29.60B 27.30 -.50 27.80 2290 ---- 29.10B 25.90A 29.10B 26.90 -.50 27.40 2295 ---- 28.70B 25.50A 28.70B 26.40 -.60 27.00 2300 ---- 28.20B 24.90A 28.20B 26.00 -.50 26.50 1366 2305 ---- 27.70B 24.70A 27.70B 25.60 -.50 26.10 2310 ---- 27.30B 24.30A 27.30B 25.20 -.50 25.70 2315 ---- 26.90B 23.90A 26.90B 24.80 -.50 25.30 2320 ---- 26.40B 23.60A 26.40B 24.40 -.50 24.90 2325 ---- 26.00B 23.20A 26.00B 24.00 -.50 24.50 2330 ---- 25.60B 22.80A 25.60B 23.60 -.50 24.10 2335 ---- 25.20B 22.50A 25.20B 23.30 -.50 23.80 2340 ---- 24.80B 22.10A 24.80B 22.90 -.50 23.40 2345 ---- 24.40B 21.80A 24.40B 22.60 -.40 23.00 2350 ---- 24.10B 21.50A 24.10B 22.20 -.50 22.70 3 2360 ---- 23.30B 20.80A 23.30B 21.60 -.40 22.00 2370 ---- 22.60B 20.20A 22.60B 21.00 -.30 21.30 2375 ---- 22.40B 19.90A 22.40B 20.70 -.30 21.00 642 2380 ---- 21.90B 19.60A 21.90B 20.40 -.30 20.70 2390 ---- 21.20B 19.00A 21.20B 19.80 -.30 20.10 2400 18.90 20.80B 18.40A 19.90B 19.20 -.30 1 19.50 753 3707 2410 ---- 20.10B 17.90A 20.10B 18.70 -.20 18.90 2420 ---- 19.40B 17.40A 19.40B 18.20 -.20 18.40 2425 ---- 19.10B 17.20A 19.10B 17.90 -.20 18.10 2430 ---- 18.80B 16.90A 18.80B 17.70 -.20 17.90 2440 ---- 18.30B 16.40A 18.30B 17.10 -.30 17.40 2450 ---- 17.80B 16.00A 17.80B 16.70 -.20 267 16.90 100 2475 ---- 16.50B 14.90A 16.50B 15.50 -.20 15.70 2490 ---- 15.80B 14.30A 15.80B 14.90 -.20 15.10 2500 ---- 15.60B 13.90A 15.60B 14.40 -.30 14.70 27 16924 2525 ---- 14.30B 13.00A 14.30B 13.50 -.20 13.70 2550 ---- 13.40B 12.10A 13.40B 12.60 -.20 12.80 2575 ---- 12.40B 11.30A 12.40B 11.80 -.20 12.00 2600 ---- 11.80B 10.60A 11.80B 11.00 -.30 11.30 752 2085 2625 ---- 11.00B 10.00A 11.00B 10.30 -.30 10.60 2650 ---- 10.30B 9.40A 10.30B 9.70 -.30 10.00 1 2700 ---- 9.20B 8.30A 9.20B 8.60 -.30 8.90 1616 2750 ---- 8.10B 7.30A 8.10B 7.60 -.40 8.00 959 2800 ---- 7.20B 6.50A 7.20B 6.70 -.40 7.10 17 682 3000 ---- 4.70B 4.30A 4.70B 4.40 -.20 4.60 95 9906 3200 ---- ---- 3.00A 3.00A 3.00 -.30 3.30 110 2758 900 ---- 1040.10B 1027.50A 1027.50A 1034.70 +2.50 1032.20 925 ---- 1011.80B 1006.50A 1008.20B 1009.70 +2.50 1007.20 950 ---- 991.30B 976.90A 989.20B 984.70 +2.50 982.20 975 ---- 962.10B 956.40A 956.40A 959.70 +2.50 957.20 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 701.40 +2.60 698.80 1275 ---- ---- ---- ---- 676.40 +2.60 673.80 1300 ---- ---- ---- ---- 651.40 +2.60 648.80 1325 ---- ---- ---- ---- 626.40 +2.60 623.80 1350 ---- ---- ---- ---- 601.40 +2.60 598.80 1375 ---- ---- ---- ---- 576.40 +2.60 573.80 1400 ---- ---- ---- ---- 551.40 +2.60 548.80 1425 ---- 526.60B 515.30A 526.50B 526.40 +2.60 523.80 1430 ---- ---- ---- ---- 521.40 +2.60 518.80 1440 ---- ---- ---- ---- 511.40 +2.60 508.80 1450 ---- 516.30B 490.40A 516.00B 501.40 +2.60 498.80 1460 ---- ---- ---- ---- 491.40 +2.50 488.90 1470 ---- ---- ---- ---- 481.50 +2.50 479.00 1475 ---- 491.50B 466.00A 491.50B 476.60 +2.50 474.10 1480 ---- ---- ---- ---- 471.60 +2.40 469.20 1490 ---- ---- ---- ---- 461.80 +2.40 459.40 1500 ---- 467.00B 441.60A 466.70B 452.00 +2.30 449.70 1510 ---- ---- ---- ---- 442.30 +2.30 440.00 1520 ---- ---- ---- ---- 432.70 +2.40 430.30 1525 ---- 442.70B 417.70A 442.40B 427.90 +2.40 425.50 1530 ---- ---- ---- ---- 423.10 +2.30 420.80 1535 ---- ---- ---- ---- 418.30 +2.30 416.00 1540 ---- ---- ---- ---- 413.50 +2.20 411.30 1545 ---- ---- ---- ---- 408.80 +2.30 406.50 1550 ---- 418.80B 394.00A 418.80B 404.00 +2.20 401.80 1555 ---- ---- ---- ---- 399.30 +2.20 397.10 1560 ---- ---- ---- ---- 394.60 +2.20 392.40 1565 ---- ---- ---- ---- 389.90 +2.20 387.70 1570 ---- ---- ---- ---- 385.20 +2.10 383.10 1575 ---- 395.10B 370.70A 394.80B 380.60 +2.20 378.40 1580 ---- ---- ---- ---- 375.90 +2.10 373.80 1585 ---- ---- ---- ---- 371.30 +2.10 369.20 1590 ---- ---- ---- ---- 366.70 +2.10 364.60 1595 ---- ---- ---- ---- 362.10 +2.10 360.00 1600 ---- 371.80B 347.80A 371.50B 357.50 +2.10 355.40 1605 ---- ---- ---- ---- 352.90 +2.00 350.90 1610 ---- ---- 338.90A 338.90A 348.40 +2.00 346.40 1615 ---- ---- 334.20A 334.20A 343.90 +2.00 341.90 1620 ---- 344.00B 329.70A 343.70B 339.30 +1.90 337.40 1625 ---- 349.00B 325.30A 349.00B 334.80 +1.90 332.90 1630 ---- 344.40B 320.80A 344.10B 330.40 +1.90 328.50 1635 ---- 339.90B 316.40A 339.60B 325.90 +1.80 324.10 1640 ---- 335.40B 312.00A 335.10B 321.50 +1.80 319.70 1645 ---- 331.00B 307.70A 330.70B 317.10 +1.80 315.30 1650 ---- 326.50B 303.30A 326.20B 312.70 +1.80 310.90 1655 ---- 322.10B 299.00A 321.80B 308.30 +1.70 306.60 1660 ---- 317.70B 294.70A 317.40B 303.90 +1.60 302.30 1665 ---- 313.30B 290.40A 313.00B 299.60 +1.60 298.00 1670 ---- 309.00B 286.10A 308.70B 295.30 +1.60 293.70 1675 ---- 304.60B 281.90A 304.30B 291.00 +1.50 289.50 1680 ---- 300.30B 277.70A 300.00B 286.80 +1.50 285.30 1685 ---- 296.00B 273.50A 295.70B 282.60 +1.50 281.10 1690 ---- 291.70B 269.40A 291.30B 278.40 +1.50 276.90 1695 ---- 287.50B 265.30A 287.10B 274.20 +1.40 272.80 1700 ---- 283.30B 261.20A 283.00B 270.00 +1.30 268.70 1705 ---- 279.10B 257.10A 278.70B 265.90 +1.30 264.60 1710 ---- 274.90B 253.10A 274.50B 261.80 +1.30 260.50 1715 ---- 270.80B 249.10A 270.40B 257.80 +1.30 256.50 1720 ---- 266.70B 245.10A 266.30B 253.80 +1.30 252.50 1725 ---- 262.60B 241.20A 262.30B 249.80 +1.30 248.50 1730 ---- 258.50B 237.30A 258.10B 245.80 +1.20 244.60 1735 ---- 254.50B 233.40A 254.10B 241.80 +1.10 240.70 1740 ---- 250.50B 229.60A 250.10B 237.90 +1.10 236.80 1745 ---- 246.60B 225.80A 246.60B 234.10 +1.10 233.00 1750 ---- 242.60B 222.00A 242.20B 230.20 +1.00 229.20 1755 ---- 238.70B 218.30A 238.30B 226.40 +1.00 225.40 1760 ---- 234.90B 214.60A 234.50B 222.70 +1.10 221.60 1765 ---- 231.00B 210.90A 230.60B 218.90 +1.00 217.90 1770 ---- 227.20B 207.30A 226.80B 215.20 +.90 214.30 1775 ---- 223.50B 203.70A 223.10B 211.50 +.80 210.70 1780 ---- 219.80B 200.20A 219.80B 207.90 +.80 207.10 1785 ---- 216.10B 196.70A 215.70B 204.30 +.80 203.50 1790 ---- 212.40B 193.20A 212.00B 200.80 +.80 200.00 1795 ---- 208.80B 189.80A 208.40B 197.30 +.80 196.50 1800 ---- 205.20B 186.40A 204.80B 193.80 +.70 193.10 1 1805 ---- 201.70B 183.00A 201.30B 190.40 +.70 189.70 1810 ---- 198.20B 179.70A 197.80B 187.00 +.70 186.30 1815 ---- 194.70B 176.50A 194.30B 183.60 +.60 183.00 1820 ---- 191.30B 173.30A 190.90B 180.30 +.50 179.80 1825 ---- 187.90B 170.10A 187.50B 177.00 +.50 176.50 1830 ---- 184.60B 166.90A 184.20B 173.80 +.40 173.40 1835 ---- 181.30B 163.90A 180.90B 170.70 +.50 170.20 1840 ---- 178.00B 160.80A 177.60B 167.50 +.40 167.10 1845 ---- 174.80B 157.80A 174.30B 164.40 +.30 164.10 1850 ---- 171.70B 154.90A 171.30B 161.40 +.30 161.10 1855 ---- 168.50B 151.90A 168.10B 158.40 +.30 158.10 1860 ---- 165.50B 149.10A 165.10B 155.40 +.20 155.20 1865 ---- 162.40B 146.30A 162.00B 152.50 +.20 152.30 1870 ---- 159.40B 143.50A 159.00B 149.60 +.10 149.50 1875 ---- 156.50B 140.70A 156.10B 146.80 +.10 146.70 1880 ---- 153.60B 138.10A 153.20B 144.00 +.10 143.90 1885 ---- 150.70B 135.40A 150.60B 141.30 +.10 141.20 1890 ---- 147.90B 132.80A 147.50B 138.60 +.10 138.50 1895 ---- 145.10B 130.30A 144.70B 135.90 UNCH 135.90 1900 ---- 142.40B 127.80A 142.20B 133.30 UNCH 133.30 8 8 1905 ---- 139.70B 125.30A 139.30B 130.70 -.10 130.80 1910 ---- 137.10B 122.90A 136.70B 128.20 -.10 128.30 1915 ---- 134.50B 120.50A 134.10B 125.70 -.10 125.80 1920 ---- 131.90B 118.20A 131.60B 123.30 -.10 123.40 1925 ---- 129.40B 115.90A 129.10B 120.90 -.10 121.00 1930 ---- 127.00B 113.70A 126.60B 118.50 -.20 118.70 1935 ---- 124.60B 111.50A 124.20B 116.30 -.10 116.40 1940 ---- 122.20B 109.30A 121.80B 114.00 -.10 114.10 1945 ---- 119.90B 107.20A 119.90B 111.80 UNCH 111.80 1950 ---- 117.60B 105.10A 117.20B 109.70 +.10 109.60 8 12 1955 ---- 115.30B 103.10A 115.00B 107.60 +.10 107.50 1960 ---- 113.10B 101.10A 112.80B 105.60 +.30 105.30 1965 ---- 111.00B 99.20A 111.00B 103.60 +.30 103.30 1970 ---- 108.80B 97.30A 108.50B 101.60 +.40 101.20 1975 ---- 106.80B 95.40A 106.60B 99.70 +.50 99.20 1980 ---- 104.70B 93.60A 104.40B 97.80 +.50 97.30 1985 ---- 102.70B 91.80A 102.40B 95.90 +.50 95.40 1990 ---- 100.80B 90.00A 100.60B 94.10 +.60 93.50 1995 ---- 98.90B 88.30A 98.70B 92.30 +.60 91.70 2000 ---- 97.00B 86.60A 96.70B 90.60 +.70 89.90 29 2005 ---- 95.20B 85.00A 95.10B 88.90 +.70 88.20 2010 ---- 93.40B 83.40A 93.30B 87.20 +.70 86.50 2015 ---- 91.60B 81.80A 91.40B 85.50 +.60 84.90 2020 ---- 89.90B 80.30A 89.80B 83.90 +.60 83.30 2025 ---- 88.20B 78.80A 88.10B 82.30 +.60 81.70 2030 ---- 86.50B 77.30A 86.40B 80.80 +.60 80.20 2035 ---- 84.90B 75.90A 84.80B 79.20 +.50 78.70 2040 ---- 83.40B 74.50A 83.40B 77.80 +.50 77.30 2045 ---- 81.80B 73.10A 81.60B 76.30 +.40 75.90 2050 ---- 80.30B 71.80A 80.10B 74.90 +.40 74.50 2583 2055 ---- 78.80B 70.50A 78.70B 73.50 +.40 73.10 2060 ---- 77.40B 69.20A 77.30B 72.20 +.40 71.80 2065 ---- 76.00B 67.90A 76.00B 70.80 +.30 70.50 2070 ---- 74.60B 66.70A 74.40B 69.60 +.30 69.30 2075 ---- 73.20B 65.50A 73.20B 68.30 +.30 68.00 2080 ---- 71.90B 64.30A 71.70B 67.10 +.30 66.80 2085 ---- 70.60B 63.20A 70.40B 65.80 +.10 65.70 2090 ---- 69.30B 62.00A 69.20B 64.70 +.20 64.50 2095 ---- 68.10B 60.80A 68.00B 63.50 +.10 63.40 2100 ---- 66.90B 59.70A 66.70B 62.40 +.10 62.30 2485 2105 ---- 65.70B 58.70A 65.50B 61.30 +.10 61.20 2110 ---- 64.50B 57.70A 64.50B 60.20 +.10 60.10 2115 ---- 63.40B 56.70A 63.20B 59.10 UNCH 59.10 2120 ---- 62.30B 55.70A 62.20B 58.10 +.10 58.00 2125 ---- 61.40B 54.70A 61.40B 57.10 +.10 57.00 2130 ---- 60.30B 53.80A 60.30B 56.10 +.10 56.00 2135 ---- 59.30B 52.90A 59.30B 55.10 UNCH 55.10 2140 50.90 58.20B 50.90 54.30B 54.20 +.10 1 54.10 2145 ---- 57.20B 51.10A 57.20B 53.30 +.10 53.20 2150 ---- 56.30B 50.20A 56.30B 52.40 +.10 52.30 98 2155 ---- 55.30B 49.30A 55.30B 51.50 +.10 51.40 2160 ---- 54.40B 48.50A 54.40B 50.60 +.10 50.50 2165 ---- 53.40B 47.70A 53.40B 49.80 +.10 49.70 2170 ---- 52.50B 46.90A 52.50B 48.90 UNCH 48.90 2175 ---- 51.70B 46.10A 51.70B 48.10 UNCH 48.10 2180 ---- 50.80B 45.40A 50.80B 47.30 UNCH 47.30 2185 ---- 49.90B 44.60A 49.90B 46.50 UNCH 46.50 2190 ---- 49.10B 43.90A 49.10B 45.70 UNCH 45.70 2195 ---- 48.30B 43.20A 48.30B 45.00 UNCH 45.00 2200 ---- 47.50B 42.50A 47.50B 44.20 -.10 44.30 154 2205 ---- 46.70B 41.80A 46.70B 43.50 -.10 43.60 2210 ---- 46.00B 41.10A 46.00B 42.80 -.10 42.90 1 2215 ---- 45.20B 40.40A 45.20B 42.10 -.10 42.20 2220 ---- 44.50B 39.80A 44.50B 41.40 -.10 41.50 2225 ---- 43.80B 39.20A 43.80B 40.70 -.20 40.90 2230 ---- 43.10B 38.50A 43.10B 40.10 -.10 40.20 2235 ---- 42.40B 37.90A 42.40B 39.50 -.10 39.60 2240 ---- 41.70B 37.30A 41.70B 38.80 -.20 39.00 2245 ---- 41.00B 36.80A 41.00B 38.20 -.20 38.40 2250 ---- 40.40B 36.20A 40.40B 37.60 -.20 37.80 2260 ---- 39.10B 35.10A 39.10B 36.40 -.30 36.70 2270 ---- 37.90B 34.00A 37.90B 35.30 -.30 35.60 2275 ---- 37.30B 33.50A 37.30B 34.80 -.20 35.00 2280 ---- 36.70B 33.00A 36.70B 34.30 -.20 34.50 2290 ---- 35.60B 32.00A 35.60B 33.20 -.30 33.50 2300 ---- 34.50B 31.00A 34.50B 32.20 -.30 32.50 1 103 2310 ---- 33.50B 30.10A 33.50B 31.30 -.30 31.60 2320 ---- 32.50B 29.30A 32.50B 30.30 -.40 30.70 2325 ---- 32.00B 28.80A 32.00B 29.90 -.30 30.20 2330 ---- 31.60B 28.40A 31.60B 29.40 -.40 29.80 2340 ---- 30.60B 27.60A 30.60B 28.60 -.40 29.00 2350 ---- 29.70B 26.80A 29.70B 27.80 -.30 28.10 2375 ---- 27.70B 25.00A 27.70B 25.80 -.40 26.20 1 2400 ---- 25.70B 23.30A 25.70B 24.10 -.40 24.50 816 2425 ---- 24.00B 21.70A 24.00B 22.50 -.40 22.90 25 2450 ---- 22.40B 20.30A 22.40B 21.00 -.40 21.40 2475 ---- 20.90B 19.00A 20.90B 19.60 -.40 20.00 2500 ---- 19.50B 17.80A 19.50B 18.40 -.40 18.80 2525 ---- 18.30B 16.70A 18.30B 17.20 -.40 17.60 2600 ---- 15.10B 13.90A 15.10B 14.20 -.50 14.70 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 701.40 +2.60 698.80 1275 ---- ---- ---- ---- 676.40 +2.60 673.80 1300 ---- ---- ---- ---- 651.40 +2.60 648.80 1325 ---- ---- ---- ---- 626.40 +2.60 623.80 1350 ---- ---- ---- ---- 601.40 +2.60 598.80 1375 ---- ---- ---- ---- 576.40 +2.60 573.80 1400 ---- ---- ---- ---- 551.40 +2.60 548.80 1425 ---- 541.20B 515.40A 541.00B 526.40 +2.60 523.80 1430 ---- ---- ---- ---- 521.40 +2.60 518.80 1440 ---- ---- ---- ---- 511.40 +2.60 508.80 1450 ---- 516.20B 490.80A 515.90B 501.50 +2.60 498.90 1460 ---- ---- ---- ---- 491.60 +2.50 489.10 1470 ---- ---- ---- ---- 481.80 +2.50 479.30 1475 ---- 491.60B 466.50A 491.30B 476.90 +2.50 474.40 1480 ---- ---- ---- ---- 472.00 +2.50 469.50 1490 ---- ---- ---- ---- 462.30 +2.50 459.80 1500 ---- 467.30B 442.40A 467.30B 452.60 +2.40 450.20 1510 ---- ---- ---- ---- 442.90 +2.30 440.60 1520 ---- ---- ---- ---- 433.40 +2.30 431.10 1525 ---- 443.20B 418.60A 442.90B 428.60 +2.30 426.30 1530 ---- ---- ---- ---- 423.90 +2.30 421.60 1535 ---- ---- ---- ---- 419.10 +2.20 416.90 1540 ---- ---- ---- ---- 414.40 +2.20 412.20 1545 ---- ---- ---- ---- 409.70 +2.20 407.50 1550 ---- 419.50B 395.20A 419.10B 405.00 +2.20 402.80 1555 ---- ---- ---- ---- 400.30 +2.10 398.20 1560 ---- ---- ---- ---- 395.70 +2.20 393.50 1565 ---- ---- ---- ---- 391.00 +2.10 388.90 1570 ---- ---- ---- ---- 386.40 +2.10 384.30 1575 ---- 396.10B 372.10A 396.10B 381.80 +2.10 379.70 1580 ---- ---- ---- ---- 377.20 +2.00 375.20 1585 ---- ---- ---- ---- 372.60 +2.00 370.60 1590 ---- ---- ---- ---- 368.10 +2.00 366.10 1595 ---- ---- 354.20A 354.20A 363.50 +1.90 361.60 1600 ---- 373.10B 349.50A 372.70B 359.00 +1.90 357.10 1605 ---- 359.00B 345.10A 358.70B 354.50 +1.90 352.60 1610 ---- 357.70B 340.60A 357.70B 350.00 +1.90 348.10 1615 ---- 359.50B 336.20A 359.50B 345.50 +1.80 343.70 1620 ---- 355.00B 331.80A 355.00B 341.10 +1.80 339.30 1625 ---- 350.50B 327.40A 350.10B 336.70 +1.80 334.90 1630 ---- 346.00B 323.00A 345.60B 332.30 +1.80 330.50 1635 ---- 341.60B 318.70A 341.20B 327.90 +1.80 326.10 1640 ---- 337.10B 314.30A 336.70B 323.50 +1.70 321.80 1645 ---- 332.70B 310.00A 332.30B 319.20 +1.70 317.50 1650 ---- 328.40B 305.80A 328.00B 314.90 +1.70 313.20 1655 ---- 324.00B 301.50A 323.70B 310.60 +1.70 308.90 1660 ---- 319.70B 297.30A 319.30B 306.30 +1.60 304.70 1665 ---- 315.40B 293.10A 315.40B 302.00 +1.60 300.40 1670 ---- 311.10B 288.90A 310.70B 297.80 +1.60 296.20 1675 ---- 306.80B 284.70A 306.60B 293.60 +1.50 292.10 1680 ---- 302.50B 280.60A 302.10B 289.40 +1.50 287.90 1685 ---- 298.30B 276.50A 297.90B 285.30 +1.50 283.80 1690 ---- 294.10B 272.40A 293.70B 281.10 +1.40 279.70 1695 ---- 289.90B 268.40A 289.50B 277.00 +1.40 275.60 1700 ---- 285.80B 264.40A 285.40B 273.00 +1.40 271.60 1705 ---- 281.70B 260.40A 281.70B 268.90 +1.30 267.60 1710 ---- 277.60B 256.40A 277.60B 264.90 +1.30 263.60 1715 ---- 273.50B 252.50A 273.30B 260.90 +1.30 259.60 1720 ---- 269.40B 248.60A 269.00B 257.00 +1.30 255.70 1725 ---- 265.40B 244.70A 265.00B 253.00 +1.20 251.80 1730 ---- 261.40B 240.90A 261.00B 249.10 +1.20 247.90 1735 ---- 257.50B 237.10A 257.30B 245.30 +1.20 244.10 1740 ---- 253.60B 233.30A 253.60B 241.40 +1.10 240.30 1745 ---- 249.70B 229.60A 249.20B 237.60 +1.10 236.50 1750 ---- 245.80B 225.90A 245.30B 233.80 +1.00 232.80 1755 ---- 242.00B 222.20A 241.50B 230.10 +1.00 229.10 1760 ---- 238.20B 218.60A 238.00B 226.40 +1.00 225.40 1765 ---- 234.40B 215.00A 233.90B 222.70 +.90 221.80 1770 ---- 230.70B 211.40A 230.20B 219.10 +.90 218.20 1775 ---- 227.00B 207.90A 226.50B 215.50 +.90 214.60 1780 ---- 223.30B 204.40A 222.80B 211.90 +.80 211.10 1785 ---- 219.70B 201.00A 219.20B 208.40 +.80 207.60 1790 ---- 216.10B 197.60A 215.60B 204.90 +.70 204.20 1795 ---- 212.60B 194.20A 212.60B 201.50 +.70 200.80 1800 ---- 209.00B 190.90A 208.50B 198.00 +.60 197.40 1805 ---- 205.60B 187.60A 205.10B 194.70 +.70 194.00 1810 ---- 202.10B 184.30A 201.60B 191.30 +.50 190.80 1815 ---- 198.70B 181.10A 198.20B 188.00 +.50 187.50 1820 ---- 195.40B 178.00A 194.90B 184.70 +.40 184.30 1825 ---- 192.00B 174.90A 191.60B 181.50 +.40 181.10 1830 ---- 188.80B 171.80A 188.30B 178.30 +.30 178.00 1835 ---- 185.50B 168.70A 185.10B 175.20 +.30 174.90 1840 ---- 182.30B 165.70A 181.90B 172.10 +.20 171.90 1845 ---- 179.20B 162.80A 178.70B 169.00 +.20 168.80 1850 ---- 176.00B 159.90A 175.50B 166.00 +.10 165.90 1855 ---- 173.00B 157.00A 172.60B 163.10 +.10 163.00 1860 ---- 169.90B 154.20A 169.50B 160.10 UNCH 160.10 1865 ---- 167.00B 151.40A 167.00B 157.20 -.10 157.30 1870 ---- 164.00B 148.70A 163.50B 154.40 -.10 154.50 1875 ---- 161.10B 146.00A 160.60B 151.60 -.10 151.70 1880 ---- 158.20B 143.30A 157.90B 148.80 -.20 149.00 1885 ---- 155.40B 140.70A 155.20B 146.10 -.20 146.30 1890 ---- 152.60B 138.20A 152.30B 143.50 -.20 143.70 1895 ---- 149.90B 135.60A 149.70B 140.80 -.30 141.10 1900 ---- 147.20B 133.20A 147.00B 138.30 -.30 138.60 1905 ---- 144.60B 130.70A 144.10B 135.70 -.30 136.00 1910 ---- 142.00B 128.30A 141.50B 133.20 -.40 133.60 1915 ---- 139.40B 126.00A 139.20B 130.80 -.40 131.20 1920 ---- 136.90B 123.70A 136.60B 128.40 -.40 128.80 1925 ---- 134.40B 121.40A 134.30B 126.10 -.30 126.40 1930 ---- 132.00B 119.20A 131.70B 123.80 -.30 124.10 1935 ---- 129.60B 117.00A 129.30B 121.50 -.30 121.80 1940 ---- 127.20B 114.90A 126.80B 119.30 -.30 119.60 1945 ---- 124.90B 112.80A 124.50B 117.10 -.30 117.40 1950 ---- 122.60B 110.70A 122.40B 115.00 -.20 115.20 1955 ---- 120.40B 108.70A 120.10B 112.90 -.20 113.10 12 1960 ---- 118.20B 106.70A 118.00B 110.90 -.10 111.00 1965 ---- 116.10B 104.80A 115.90B 108.90 -.10 109.00 1970 ---- 114.00B 102.90A 113.80B 107.00 +.10 106.90 1975 ---- 111.90B 101.00A 111.70B 105.10 +.10 105.00 1980 ---- 109.90B 99.20A 109.70B 103.20 +.10 103.10 1985 ---- 107.90B 97.40A 107.70B 101.40 +.20 101.20 1990 ---- 106.00B 95.60A 105.80B 99.60 +.30 99.30 1995 ---- 104.10B 93.90A 104.10B 97.80 +.30 97.50 2000 ---- 102.20B 92.20A 102.00B 96.10 +.40 95.70 400 2005 ---- 100.40B 90.60A 100.40B 94.40 +.40 94.00 2010 ---- 98.60B 89.00A 98.40B 92.70 +.40 92.30 2015 ---- 96.80B 87.40A 96.50B 91.10 +.40 90.70 2020 ---- 95.10B 85.90A 94.90B 89.40 +.40 89.00 37 2025 ---- 93.40B 84.40A 93.10B 87.90 +.50 87.40 2030 ---- 91.70B 82.90A 91.60B 86.30 +.40 85.90 2035 ---- 90.10B 81.40A 89.90B 84.80 +.40 84.40 2040 ---- 88.50B 80.00A 88.40B 83.30 +.40 82.90 2045 ---- 87.00B 78.60A 86.70B 81.80 +.40 81.40 2050 ---- 85.50B 77.30A 85.30B 80.40 +.40 80.00 200 2055 ---- 84.00B 75.90A 83.70B 79.00 +.40 78.60 177 2060 ---- 82.50B 74.60A 82.40B 77.60 +.40 77.20 2065 ---- 81.10B 73.30A 80.90B 76.20 +.30 75.90 2070 ---- 79.70B 72.10A 79.60B 74.90 +.30 74.60 2075 ---- 78.30B 70.90A 78.20B 73.60 +.30 73.30 2080 ---- 77.00B 69.70A 76.80B 72.30 +.20 72.10 2085 ---- 75.70B 68.50A 75.50B 71.10 +.20 70.90 2090 ---- 74.40B 67.40A 74.20B 69.90 +.20 69.70 2095 ---- 73.10B 66.20A 73.00B 68.70 +.20 68.50 2100 ---- 71.90B 65.10A 71.80B 67.50 +.10 67.40 49 2105 ---- 70.70B 63.90A 70.60B 66.40 +.10 66.30 2110 ---- 69.50B 62.90A 69.50B 65.30 +.10 65.20 2115 ---- 68.30B 61.90A 68.30B 64.20 +.10 64.10 2120 ---- 67.20B 60.80A 67.10B 63.20 +.20 63.00 2125 ---- 66.10B 59.90A 66.00B 62.10 +.10 62.00 2130 ---- 65.00B 58.90A 64.90B 61.10 +.10 61.00 2135 ---- 64.20B 57.90A 64.20B 60.10 +.10 60.00 2140 ---- 63.10B 57.00A 63.10B 59.10 UNCH 59.10 2145 ---- 62.10B 56.10A 62.10B 58.20 +.10 58.10 2150 ---- 61.10B 55.20A 61.10B 57.30 +.10 57.20 2155 ---- 60.10B 54.30A 60.10B 56.40 +.10 56.30 2160 ---- 59.10B 53.40A 59.10B 55.50 +.10 55.40 2165 ---- 58.20B 52.60A 58.20B 54.60 UNCH 54.60 2170 ---- 57.30B 51.80A 57.30B 53.70 UNCH 53.70 2175 ---- 56.40B 51.00A 56.40B 52.90 UNCH 52.90 2180 ---- 55.50B 50.20A 55.50B 52.10 UNCH 52.10 2185 ---- 54.60B 49.40A 54.60B 51.30 UNCH 51.30 2190 ---- 53.70B 48.60A 53.70B 50.50 UNCH 50.50 2195 ---- 52.90B 47.90A 52.90B 49.70 UNCH 49.70 2200 ---- 52.10B 47.10A 52.10B 48.90 -.10 49.00 498 2205 ---- 51.30B 46.40A 51.30B 48.10 -.10 48.20 2210 ---- 50.50B 45.70A 50.50B 47.40 -.10 47.50 2215 ---- 49.70B 45.00A 49.70B 46.70 -.10 46.80 2220 ---- 48.90B 44.30A 48.90B 46.00 -.10 46.10 2225 ---- 48.20B 43.70A 48.20B 45.20 -.20 45.40 2230 ---- 47.40B 43.00A 47.40B 44.60 -.10 44.70 2235 ---- 46.70B 42.40A 46.70B 43.90 -.20 44.10 2240 ---- 46.00B 41.70A 46.00B 43.20 -.20 43.40 2245 ---- 45.30B 41.10A 45.30B 42.50 -.30 42.80 2250 ---- 44.60B 40.50A 44.60B 41.90 -.30 42.20 1 2260 ---- 43.30B 39.30A 43.30B 40.60 -.30 40.90 2270 ---- 42.10B 38.20A 42.10B 39.40 -.40 39.80 2275 ---- 41.40B 37.70A 41.40B 38.80 -.40 39.20 2280 ---- 40.80B 37.10A 40.80B 38.30 -.30 38.60 2290 ---- 39.60B 36.10A 39.60B 37.20 -.40 37.60 2300 ---- 38.50B 35.00A 38.50B 36.10 -.40 14 36.50 567 2310 ---- 37.40B 34.10A 37.40B 35.10 -.40 35.50 2320 ---- 36.40B 33.10A 36.40B 34.10 -.40 34.50 2325 ---- 35.80B 32.70A 35.80B 33.60 -.50 34.10 2330 ---- 35.30B 32.20A 35.30B 33.10 -.50 33.60 2340 ---- 34.40B 31.30A 34.40B 32.20 -.50 32.70 2350 ---- 33.40B 30.50A 33.40B 31.40 -.40 31.80 2375 ---- 31.20B 28.50A 31.20B 29.30 -.50 29.80 2400 ---- 29.10B 26.70A 29.10B 27.50 -.40 27.90 2425 ---- 27.20B 25.00A 27.20B 25.70 -.40 26.10 2450 ---- 25.50B 23.40A 25.50B 24.10 -.40 24.50 2475 ---- 23.90B 22.00A 23.90B 22.70 -.30 23.00 2500 ---- 22.40B 20.70A 22.40B 21.30 -.30 21.60 49 2525 ---- 21.10B 19.50A 21.10B 20.00 -.40 20.40 2800 11.40 11.40 10.60A 10.60A 10.70 -.40 20 11.10 105 410 3000 ---- ---- 7.20A 7.20A 7.30 -.50 7.80 13 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 716.70 +2.70 714.00 1275 ---- ---- ---- ---- 691.70 +2.70 689.00 1300 ---- ---- ---- ---- 666.70 +2.70 664.00 1325 ---- ---- ---- ---- 641.70 +2.70 639.00 1350 ---- ---- ---- ---- 616.70 +2.70 614.00 1375 ---- ---- ---- ---- 591.70 +2.70 589.00 1400 ---- ---- ---- ---- 566.70 +2.70 564.00 1425 ---- ---- ---- ---- 541.90 +2.70 539.20 1440 ---- ---- ---- ---- 527.10 +2.60 524.50 1450 ---- ---- ---- ---- 517.40 +2.60 514.80 1460 ---- ---- ---- ---- 507.70 +2.60 505.10 1470 ---- ---- ---- ---- 498.00 +2.50 495.50 1475 ---- ---- ---- ---- 493.20 +2.50 490.70 1480 ---- ---- ---- ---- 488.40 +2.50 485.90 1490 ---- ---- ---- ---- 478.90 +2.50 476.40 1500 ---- ---- ---- ---- 469.40 +2.50 466.90 1510 ---- ---- ---- ---- 460.00 +2.50 457.50 1520 ---- ---- ---- ---- 450.70 +2.50 448.20 1525 ---- ---- ---- ---- 446.00 +2.50 443.50 1530 ---- ---- ---- ---- 441.40 +2.50 438.90 1540 ---- ---- ---- ---- 432.10 +2.40 429.70 1545 ---- ---- ---- ---- 427.50 +2.40 425.10 1550 ---- ---- ---- ---- 422.90 +2.40 420.50 1555 ---- ---- ---- ---- 418.40 +2.40 416.00 1560 ---- ---- ---- ---- 413.80 +2.40 411.40 1565 ---- ---- ---- ---- 409.30 +2.40 406.90 1570 ---- ---- ---- ---- 404.80 +2.40 402.40 1575 ---- ---- ---- ---- 400.20 +2.30 397.90 1580 ---- ---- ---- ---- 395.80 +2.40 393.40 1585 ---- ---- ---- ---- 391.30 +2.40 388.90 1590 ---- ---- ---- ---- 386.80 +2.30 384.50 1595 ---- ---- ---- ---- 382.40 +2.30 380.10 1600 ---- ---- ---- ---- 378.00 +2.30 375.70 1605 ---- ---- ---- ---- 373.50 +2.20 371.30 1610 ---- ---- ---- ---- 369.20 +2.30 366.90 1615 ---- ---- ---- ---- 364.80 +2.30 362.50 1620 ---- ---- ---- ---- 360.40 +2.20 358.20 1625 ---- ---- ---- ---- 356.10 +2.30 353.80 1630 ---- ---- ---- ---- 351.80 +2.30 349.50 1635 ---- ---- ---- ---- 347.40 +2.20 345.20 1640 ---- ---- ---- ---- 343.20 +2.30 340.90 1645 ---- ---- ---- ---- 338.90 +2.20 336.70 1650 ---- ---- ---- ---- 334.60 +2.20 332.40 1655 ---- ---- ---- ---- 330.40 +2.20 328.20 1660 ---- ---- ---- ---- 326.20 +2.20 324.00 1665 ---- ---- ---- ---- 322.00 +2.20 319.80 1670 ---- ---- ---- ---- 317.80 +2.10 315.70 1675 ---- ---- ---- ---- 313.70 +2.20 311.50 1680 ---- ---- ---- ---- 309.60 +2.20 307.40 1685 ---- ---- ---- ---- 305.40 +2.10 303.30 1690 ---- ---- ---- ---- 301.40 +2.10 299.30 1695 ---- ---- ---- ---- 297.30 +2.10 295.20 1700 ---- ---- ---- ---- 293.30 +2.10 291.20 1705 ---- ---- ---- ---- 289.30 +2.10 287.20 1710 ---- ---- ---- ---- 285.30 +2.10 283.20 1715 ---- ---- ---- ---- 281.30 +2.00 279.30 1720 ---- ---- ---- ---- 277.40 +2.00 275.40 1725 ---- ---- ---- ---- 273.50 +2.00 271.50 1730 ---- ---- ---- ---- 269.60 +2.00 267.60 1735 ---- ---- ---- ---- 265.70 +1.90 263.80 1740 ---- ---- ---- ---- 261.90 +2.00 259.90 1745 ---- ---- ---- ---- 258.10 +1.90 256.20 1750 ---- ---- ---- ---- 254.30 +1.90 252.40 1755 ---- ---- ---- ---- 250.60 +1.90 248.70 1760 ---- ---- ---- ---- 246.90 +1.90 245.00 1765 ---- ---- ---- ---- 243.20 +1.80 241.40 1770 ---- ---- ---- ---- 239.60 +1.90 237.70 1775 ---- ---- ---- ---- 236.00 +1.90 234.10 1780 ---- ---- ---- ---- 232.40 +1.80 230.60 1785 ---- ---- ---- ---- 228.90 +1.80 227.10 1790 ---- ---- ---- ---- 225.40 +1.80 223.60 1795 ---- ---- ---- ---- 221.90 +1.80 220.10 1800 ---- ---- ---- ---- 218.50 +1.80 216.70 1805 ---- ---- ---- ---- 215.10 +1.80 213.30 1810 ---- ---- ---- ---- 211.80 +1.80 210.00 1815 ---- ---- ---- ---- 208.40 +1.70 206.70 1820 ---- ---- ---- ---- 205.20 +1.70 203.50 1825 ---- ---- ---- ---- 201.90 +1.70 200.20 1830 ---- ---- ---- ---- 198.70 +1.60 197.10 1835 ---- ---- ---- ---- 195.60 +1.70 193.90 1840 ---- ---- ---- ---- 192.50 +1.70 190.80 1845 ---- ---- ---- ---- 189.40 +1.60 187.80 1850 ---- ---- ---- ---- 186.40 +1.70 184.70 1855 ---- ---- ---- ---- 183.40 +1.60 181.80 1860 ---- ---- ---- ---- 180.40 +1.60 178.80 1865 ---- ---- ---- ---- 177.50 +1.60 175.90 1870 ---- ---- ---- ---- 174.60 +1.60 173.00 1875 ---- ---- ---- ---- 171.70 +1.50 170.20 1880 ---- ---- ---- ---- 168.90 +1.50 167.40 1885 ---- ---- ---- ---- 166.10 +1.50 164.60 1890 ---- ---- ---- ---- 163.40 +1.50 161.90 1895 ---- ---- ---- ---- 160.60 +1.40 159.20 1900 ---- ---- ---- ---- 158.00 +1.50 156.50 1905 ---- ---- ---- ---- 155.30 +1.40 153.90 1910 ---- ---- ---- ---- 152.70 +1.40 151.30 1915 ---- ---- ---- ---- 150.10 +1.40 148.70 1920 ---- ---- ---- ---- 147.50 +1.30 146.20 1925 ---- ---- ---- ---- 145.00 +1.40 143.60 1930 ---- ---- ---- ---- 142.50 +1.30 141.20 1935 ---- ---- ---- ---- 140.00 +1.30 138.70 1940 ---- ---- ---- ---- 137.60 +1.30 136.30 1945 ---- ---- ---- ---- 135.20 +1.30 133.90 1950 ---- ---- ---- ---- 132.90 +1.30 131.60 1955 ---- ---- ---- ---- 130.60 +1.30 129.30 1960 ---- ---- ---- ---- 128.30 +1.30 127.00 1965 ---- ---- ---- ---- 126.00 +1.20 124.80 1970 ---- ---- ---- ---- 123.90 +1.20 122.70 1975 ---- ---- ---- ---- 121.70 +1.20 120.50 1980 ---- ---- ---- ---- 119.60 +1.20 118.40 1985 ---- ---- ---- ---- 117.60 +1.20 116.40 1990 ---- ---- ---- ---- 115.50 +1.10 114.40 1995 ---- ---- ---- ---- 113.60 +1.20 112.40 2000 ---- ---- ---- ---- 111.60 +1.10 110.50 2005 ---- ---- ---- ---- 109.70 +1.10 108.60 2010 ---- ---- ---- ---- 107.90 +1.10 106.80 2015 ---- ---- ---- ---- 106.00 +1.00 105.00 2020 ---- ---- ---- ---- 104.30 +1.10 103.20 2025 ---- ---- ---- ---- 102.50 +1.00 101.50 2030 ---- ---- ---- ---- 100.80 +1.00 99.80 2035 ---- ---- ---- ---- 99.10 +1.00 98.10 2040 ---- ---- ---- ---- 97.50 +1.00 96.50 2045 ---- ---- ---- ---- 95.90 +1.00 94.90 2050 ---- ---- ---- ---- 94.30 +1.00 93.30 2055 ---- ---- ---- ---- 92.70 +.90 91.80 2060 ---- ---- ---- ---- 91.20 +.90 90.30 2065 ---- ---- ---- ---- 89.70 +.90 88.80 2070 ---- ---- ---- ---- 88.30 +.90 87.40 2075 ---- ---- ---- ---- 86.90 +.90 86.00 2080 ---- ---- ---- ---- 85.50 +.90 84.60 2085 ---- ---- ---- ---- 84.10 +.90 83.20 2090 ---- ---- ---- ---- 82.80 +.90 81.90 2095 ---- ---- ---- ---- 81.40 +.80 80.60 2100 ---- ---- ---- ---- 80.20 +.90 79.30 2105 ---- ---- ---- ---- 78.90 +.80 78.10 2110 ---- ---- ---- ---- 77.70 +.80 76.90 2115 ---- ---- ---- ---- 76.40 +.70 75.70 2120 ---- ---- ---- ---- 75.30 +.80 74.50 2125 ---- ---- ---- ---- 74.10 +.80 73.30 2130 ---- ---- ---- ---- 73.00 +.80 72.20 2135 ---- ---- ---- ---- 71.90 +.80 71.10 2140 ---- ---- ---- ---- 70.80 +.80 70.00 2145 ---- ---- ---- ---- 69.70 +.70 69.00 2150 ---- ---- ---- ---- 68.60 +.70 67.90 2155 ---- ---- ---- ---- 67.60 +.70 66.90 2160 ---- ---- ---- ---- 66.60 +.70 65.90 2165 ---- ---- ---- ---- 65.60 +.70 64.90 2170 ---- ---- ---- ---- 64.60 +.60 64.00 2175 ---- ---- ---- ---- 63.70 +.70 63.00 2180 ---- ---- ---- ---- 62.80 +.70 62.10 2185 ---- ---- ---- ---- 61.80 +.60 61.20 2190 ---- ---- ---- ---- 60.90 +.60 60.30 2195 ---- ---- ---- ---- 60.10 +.70 59.40 2200 ---- ---- ---- ---- 59.20 +.60 58.60 2205 ---- ---- ---- ---- 58.30 +.60 57.70 2210 ---- ---- ---- ---- 57.50 +.60 56.90 2215 ---- ---- ---- ---- 56.70 +.60 56.10 2220 ---- ---- ---- ---- 55.90 +.60 55.30 2225 ---- ---- ---- ---- 55.10 +.60 54.50 2230 ---- ---- ---- ---- 54.30 +.50 53.80 2235 ---- ---- ---- ---- 53.60 +.60 53.00 2240 ---- ---- ---- ---- 52.80 +.50 52.30 2245 ---- ---- ---- ---- 52.10 +.60 51.50 2250 ---- ---- ---- ---- 51.30 +.50 50.80 2255 ---- ---- ---- ---- 50.60 +.50 50.10 2260 ---- ---- ---- ---- 49.90 +.50 49.40 2270 ---- ---- ---- ---- 48.60 +.50 48.10 2275 ---- ---- ---- ---- 47.90 +.50 47.40 2280 ---- ---- ---- ---- 47.30 +.50 46.80 2290 ---- ---- ---- ---- 46.00 +.50 45.50 2300 ---- ---- ---- ---- 44.80 +.50 44.30 2310 ---- ---- ---- ---- 43.60 +.50 43.10 2320 ---- ---- ---- ---- 42.40 +.40 42.00 2325 ---- ---- ---- ---- 41.90 +.40 41.50 2330 ---- ---- ---- ---- 41.30 +.40 40.90 2340 ---- ---- ---- ---- 40.30 +.40 39.90 2350 ---- ---- ---- ---- 39.20 +.40 38.80 2360 ---- ---- ---- ---- 38.20 +.30 37.90 2375 ---- ---- ---- ---- 36.80 +.40 36.40 2400 ---- ---- ---- ---- 34.60 +.40 34.20 2425 ---- ---- ---- ---- 32.50 +.30 32.20 2450 ---- ---- ---- ---- 30.70 +.30 30.40 2475 ---- ---- ---- ---- 28.90 +.30 28.60 2500 ---- ---- ---- ---- 27.30 +.20 27.10 2 2525 ---- ---- ---- ---- 25.90 +.30 25.60 2550 ---- ---- ---- ---- 24.50 +.20 24.30 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 716.70 +2.70 714.00 1275 ---- ---- ---- ---- 691.70 +2.70 689.00 1300 ---- ---- ---- ---- 666.70 +2.70 664.00 1325 ---- ---- ---- ---- 641.70 +2.70 639.00 1350 ---- ---- ---- ---- 616.70 +2.70 614.00 1375 ---- ---- ---- ---- 591.70 +2.70 589.00 1400 ---- ---- ---- ---- 566.70 +2.60 564.10 1425 ---- ---- ---- ---- 542.10 +2.60 539.50 1440 ---- ---- ---- ---- 527.50 +2.60 524.90 1450 ---- ---- ---- ---- 517.80 +2.60 515.20 1460 ---- ---- ---- ---- 508.20 +2.60 505.60 1470 ---- ---- ---- ---- 498.60 +2.50 496.10 1475 ---- ---- ---- ---- 493.80 +2.50 491.30 1480 ---- ---- ---- ---- 489.10 +2.50 486.60 1490 ---- ---- ---- ---- 479.60 +2.50 477.10 1500 ---- ---- ---- ---- 470.20 +2.40 467.80 1510 ---- ---- ---- ---- 460.90 +2.50 458.40 1520 ---- ---- ---- ---- 451.60 +2.40 449.20 1525 ---- ---- ---- ---- 447.00 +2.40 444.60 1530 ---- ---- ---- ---- 442.40 +2.40 440.00 1540 ---- ---- ---- ---- 433.30 +2.40 430.90 1545 ---- ---- ---- ---- 428.70 +2.40 426.30 1550 ---- ---- ---- ---- 424.20 +2.40 421.80 1555 ---- ---- ---- ---- 419.60 +2.30 417.30 1560 ---- ---- ---- ---- 415.10 +2.30 412.80 1565 ---- ---- ---- ---- 410.60 +2.30 408.30 1570 ---- ---- ---- ---- 406.10 +2.30 403.80 1575 ---- ---- ---- ---- 401.70 +2.40 399.30 1580 ---- ---- ---- ---- 397.20 +2.30 394.90 1585 ---- ---- ---- ---- 392.80 +2.30 390.50 1590 ---- ---- ---- ---- 388.40 +2.30 386.10 1595 ---- ---- ---- ---- 384.00 +2.30 381.70 1600 ---- ---- ---- ---- 379.60 +2.30 377.30 1605 ---- ---- ---- ---- 375.20 +2.20 373.00 1610 ---- ---- ---- ---- 370.90 +2.30 368.60 1615 ---- ---- ---- ---- 366.60 +2.30 364.30 1620 ---- ---- ---- ---- 362.30 +2.30 360.00 1625 ---- ---- ---- ---- 358.00 +2.30 355.70 1630 ---- ---- ---- ---- 353.70 +2.20 351.50 1635 ---- ---- ---- ---- 349.40 +2.20 347.20 1640 ---- ---- ---- ---- 345.20 +2.20 343.00 1645 ---- ---- ---- ---- 341.00 +2.20 338.80 1650 ---- ---- ---- ---- 336.80 +2.20 334.60 1655 ---- ---- ---- ---- 332.60 +2.20 330.40 1660 ---- ---- ---- ---- 328.40 +2.10 326.30 1665 ---- ---- ---- ---- 324.30 +2.10 322.20 1670 ---- ---- ---- ---- 320.20 +2.10 318.10 1675 ---- ---- ---- ---- 316.10 +2.10 314.00 1680 ---- ---- ---- ---- 312.00 +2.10 309.90 1685 ---- ---- ---- ---- 308.00 +2.10 305.90 1690 ---- ---- ---- ---- 303.90 +2.00 301.90 1695 ---- ---- ---- ---- 299.90 +2.00 297.90 1700 ---- ---- ---- ---- 295.90 +2.00 293.90 1705 ---- ---- ---- ---- 292.00 +2.10 289.90 1710 ---- ---- ---- ---- 288.00 +2.00 286.00 1715 ---- ---- ---- ---- 284.10 +2.00 282.10 1720 ---- ---- ---- ---- 280.20 +2.00 278.20 1725 ---- ---- ---- ---- 276.40 +2.00 274.40 1730 ---- ---- ---- ---- 272.50 +1.90 270.60 1735 ---- ---- ---- ---- 268.70 +1.90 266.80 1740 ---- ---- ---- ---- 265.00 +2.00 263.00 1745 ---- ---- ---- ---- 261.20 +1.90 259.30 1750 ---- ---- ---- ---- 257.50 +1.90 255.60 1755 ---- ---- ---- ---- 253.80 +1.90 251.90 1760 ---- ---- ---- ---- 250.10 +1.90 248.20 1765 ---- ---- ---- ---- 246.50 +1.90 244.60 1770 ---- ---- ---- ---- 242.90 +1.90 241.00 1775 ---- ---- ---- ---- 239.30 +1.90 237.40 1780 ---- ---- ---- ---- 235.70 +1.80 233.90 1785 ---- ---- ---- ---- 232.20 +1.80 230.40 1790 ---- ---- ---- ---- 228.70 +1.70 227.00 1795 ---- ---- ---- ---- 225.30 +1.80 223.50 1800 ---- ---- ---- ---- 221.90 +1.80 220.10 1805 ---- ---- ---- ---- 218.50 +1.70 216.80 1810 ---- ---- ---- ---- 215.20 +1.80 213.40 1815 ---- ---- ---- ---- 211.80 +1.70 210.10 1820 ---- ---- ---- ---- 208.60 +1.70 206.90 1825 ---- ---- ---- ---- 205.30 +1.70 203.60 1830 ---- ---- ---- ---- 202.10 +1.60 200.50 1835 ---- ---- ---- ---- 199.00 +1.70 197.30 1840 ---- ---- ---- ---- 195.80 +1.60 194.20 1845 ---- ---- ---- ---- 192.70 +1.60 191.10 1850 ---- ---- ---- ---- 189.70 +1.60 188.10 1855 ---- ---- ---- ---- 186.70 +1.60 185.10 1860 ---- ---- ---- ---- 183.70 +1.60 182.10 1865 ---- ---- ---- ---- 180.70 +1.50 179.20 1870 ---- ---- ---- ---- 177.80 +1.50 176.30 1875 ---- ---- ---- ---- 175.00 +1.60 173.40 1880 ---- ---- ---- ---- 172.10 +1.50 170.60 1885 ---- ---- ---- ---- 169.40 +1.50 167.90 1890 ---- ---- ---- ---- 166.60 +1.50 165.10 1895 ---- ---- ---- ---- 163.90 +1.50 162.40 1900 ---- ---- ---- ---- 161.20 +1.40 159.80 1905 ---- ---- ---- ---- 158.60 +1.40 157.20 1910 ---- ---- ---- ---- 156.00 +1.40 154.60 1915 ---- ---- ---- ---- 153.50 +1.40 152.10 1920 ---- ---- ---- ---- 151.00 +1.40 149.60 1925 ---- ---- ---- ---- 148.50 +1.40 147.10 1930 ---- ---- ---- ---- 146.10 +1.40 144.70 1935 ---- ---- ---- ---- 143.70 +1.30 142.40 1940 ---- ---- ---- ---- 141.30 +1.30 140.00 1945 ---- ---- ---- ---- 139.00 +1.30 137.70 1950 ---- ---- ---- ---- 136.80 +1.30 135.50 1955 ---- ---- ---- ---- 134.50 +1.20 133.30 1960 ---- ---- ---- ---- 132.30 +1.20 131.10 1965 ---- ---- ---- ---- 130.20 +1.30 128.90 1970 ---- ---- ---- ---- 128.10 +1.30 126.80 1975 ---- ---- ---- ---- 126.00 +1.20 124.80 1980 ---- ---- ---- ---- 123.90 +1.10 122.80 1985 ---- ---- ---- ---- 121.90 +1.10 120.80 1990 ---- ---- ---- ---- 120.00 +1.20 118.80 1995 ---- ---- ---- ---- 118.00 +1.10 116.90 2000 ---- ---- ---- ---- 116.10 +1.10 115.00 2005 ---- ---- ---- ---- 114.30 +1.10 113.20 2010 ---- ---- ---- ---- 112.40 +1.10 111.30 2015 ---- ---- ---- ---- 110.60 +1.00 109.60 2020 ---- ---- ---- ---- 108.90 +1.10 107.80 2025 ---- ---- ---- ---- 107.10 +1.00 106.10 2030 ---- ---- ---- ---- 105.40 +1.00 104.40 2035 ---- ---- ---- ---- 103.80 +1.00 102.80 2040 ---- ---- ---- ---- 102.10 +1.00 101.10 2045 ---- ---- ---- ---- 100.50 +.90 99.60 2050 ---- ---- ---- ---- 99.00 +1.00 98.00 2055 ---- ---- ---- ---- 97.40 +.90 96.50 2060 ---- ---- ---- ---- 95.90 +.90 95.00 2065 ---- ---- ---- ---- 94.40 +.90 93.50 2070 ---- ---- ---- ---- 93.00 +.90 92.10 2075 ---- ---- ---- ---- 91.60 +1.00 90.60 2080 ---- ---- ---- ---- 90.20 +.90 89.30 2085 ---- ---- ---- ---- 88.80 +.90 87.90 2090 ---- ---- ---- ---- 87.40 +.80 86.60 2095 ---- ---- ---- ---- 86.10 +.80 85.30 2100 ---- ---- ---- ---- 84.80 +.80 84.00 600 2105 ---- ---- ---- ---- 83.60 +.90 82.70 2110 ---- ---- ---- ---- 82.30 +.80 81.50 2115 ---- ---- ---- ---- 81.10 +.80 80.30 2120 ---- ---- ---- ---- 79.90 +.80 79.10 2125 ---- ---- ---- ---- 78.70 +.80 77.90 2130 ---- ---- ---- ---- 77.60 +.80 76.80 2135 ---- ---- ---- ---- 76.40 +.70 75.70 2140 ---- ---- ---- ---- 75.30 +.70 74.60 2145 ---- ---- ---- ---- 74.20 +.70 73.50 2150 ---- ---- ---- ---- 73.20 +.80 72.40 2155 ---- ---- ---- ---- 72.10 +.70 71.40 2160 ---- ---- ---- ---- 71.10 +.70 70.40 2165 ---- ---- ---- ---- 70.10 +.70 69.40 2170 ---- ---- ---- ---- 69.10 +.70 68.40 2175 ---- ---- ---- ---- 68.10 +.60 67.50 2180 ---- ---- ---- ---- 67.20 +.70 66.50 2185 ---- ---- ---- ---- 66.30 +.70 65.60 2190 ---- ---- ---- ---- 65.30 +.60 64.70 2195 ---- ---- ---- ---- 64.40 +.60 63.80 2200 ---- ---- ---- ---- 63.60 +.70 62.90 2205 ---- ---- ---- ---- 62.70 +.60 62.10 2210 ---- ---- ---- ---- 61.80 +.60 61.20 2215 ---- ---- ---- ---- 61.00 +.60 60.40 2220 ---- ---- ---- ---- 60.20 +.60 59.60 2225 ---- ---- ---- ---- 59.40 +.60 58.80 2230 ---- ---- ---- ---- 58.60 +.60 58.00 2235 ---- ---- ---- ---- 57.80 +.60 57.20 2240 ---- ---- ---- ---- 57.00 +.60 56.40 2245 ---- ---- ---- ---- 56.30 +.60 55.70 2250 ---- ---- ---- ---- 55.50 +.50 55.00 2255 ---- ---- ---- ---- 54.80 +.60 54.20 2260 ---- ---- ---- ---- 54.10 +.60 53.50 2270 ---- ---- ---- ---- 52.70 +.60 52.10 2275 ---- ---- ---- ---- 52.00 +.50 51.50 2280 ---- ---- ---- ---- 51.30 +.50 50.80 2290 ---- ---- ---- ---- 50.00 +.50 49.50 2300 ---- ---- ---- ---- 48.70 +.40 48.30 2310 ---- ---- ---- ---- 47.50 +.40 47.10 2320 ---- ---- ---- ---- 46.30 +.40 45.90 2325 ---- ---- ---- ---- 45.80 +.50 45.30 2330 ---- ---- ---- ---- 45.20 +.40 44.80 2340 ---- ---- ---- ---- 44.10 +.40 43.70 2350 ---- ---- ---- ---- 43.00 +.40 42.60 2360 ---- ---- ---- ---- 42.00 +.40 41.60 2375 ---- ---- ---- ---- 40.50 +.40 40.10 2400 ---- ---- ---- ---- 38.20 +.40 37.80 2425 ---- ---- ---- ---- 36.10 +.40 35.70 2450 ---- ---- ---- ---- 34.10 +.30 33.80 2475 ---- ---- ---- ---- 32.30 +.30 32.00 2500 ---- ---- ---- ---- 30.60 +.30 30.30 2525 ---- ---- ---- ---- 29.00 +.20 28.80 2550 ---- ---- ---- ---- 27.60 +.20 27.40 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 733.00 +2.80 730.20 1275 ---- ---- ---- ---- 708.00 +2.80 705.20 1300 ---- ---- ---- ---- 683.00 +2.80 680.20 1325 ---- ---- ---- ---- 658.00 +2.80 655.20 1350 ---- ---- ---- ---- 633.00 +2.80 630.20 1375 ---- ---- ---- ---- 608.00 +2.80 605.20 1400 ---- ---- ---- ---- 583.10 +2.80 580.30 1425 ---- ---- ---- ---- 558.50 +2.70 555.80 1450 ---- ---- ---- ---- 534.30 +2.70 531.60 1460 ---- ---- ---- ---- 524.70 +2.60 522.10 1470 ---- ---- ---- ---- 515.20 +2.70 512.50 1475 ---- ---- ---- ---- 510.40 +2.60 507.80 1480 ---- ---- ---- ---- 505.70 +2.60 503.10 1490 ---- ---- ---- ---- 496.30 +2.60 493.70 1500 ---- ---- ---- ---- 486.90 +2.60 484.30 1510 ---- ---- ---- ---- 477.60 +2.60 475.00 1520 ---- ---- ---- ---- 468.30 +2.50 465.80 1525 ---- ---- ---- ---- 463.70 +2.50 461.20 1530 ---- ---- ---- ---- 459.10 +2.50 456.60 1540 ---- ---- ---- ---- 450.00 +2.50 447.50 1545 ---- ---- ---- ---- 445.40 +2.40 443.00 1550 ---- ---- ---- ---- 440.90 +2.50 438.40 1555 ---- ---- ---- ---- 436.40 +2.50 433.90 1560 ---- ---- ---- ---- 431.90 +2.50 429.40 1565 ---- ---- ---- ---- 427.40 +2.40 425.00 1570 ---- ---- ---- ---- 422.90 +2.40 420.50 1575 ---- ---- ---- ---- 418.50 +2.40 416.10 1580 ---- ---- ---- ---- 414.00 +2.40 411.60 1585 ---- ---- ---- ---- 409.60 +2.40 407.20 1590 ---- ---- ---- ---- 405.20 +2.40 402.80 1595 ---- ---- ---- ---- 400.80 +2.40 398.40 1600 ---- ---- ---- ---- 396.40 +2.30 394.10 1605 ---- ---- ---- ---- 392.10 +2.40 389.70 1610 ---- ---- ---- ---- 387.70 +2.30 385.40 1615 ---- ---- ---- ---- 383.40 +2.30 381.10 1620 ---- ---- ---- ---- 379.10 +2.30 376.80 1625 ---- ---- ---- ---- 374.80 +2.30 372.50 1630 ---- ---- ---- ---- 370.50 +2.30 368.20 1635 ---- ---- ---- ---- 366.30 +2.30 364.00 1640 ---- ---- ---- ---- 362.00 +2.30 359.70 1645 ---- ---- ---- ---- 357.80 +2.30 355.50 1650 ---- ---- ---- ---- 353.60 +2.30 351.30 1655 ---- ---- ---- ---- 349.40 +2.20 347.20 1660 ---- ---- ---- ---- 345.20 +2.20 343.00 1665 ---- ---- ---- ---- 341.10 +2.20 338.90 1670 ---- ---- ---- ---- 337.00 +2.20 334.80 1675 ---- ---- ---- ---- 332.90 +2.20 330.70 1680 ---- ---- ---- ---- 328.80 +2.20 326.60 1685 ---- ---- ---- ---- 324.70 +2.20 322.50 1690 ---- ---- ---- ---- 320.60 +2.10 318.50 1695 ---- ---- ---- ---- 316.60 +2.10 314.50 1700 ---- ---- ---- ---- 312.60 +2.10 310.50 1705 ---- ---- ---- ---- 308.60 +2.10 306.50 1710 ---- ---- ---- ---- 304.70 +2.10 302.60 1715 ---- ---- ---- ---- 300.70 +2.10 298.60 1720 ---- ---- ---- ---- 296.80 +2.10 294.70 1725 ---- ---- ---- ---- 292.90 +2.00 290.90 1730 ---- ---- ---- ---- 289.10 +2.10 287.00 1735 ---- ---- ---- ---- 285.20 +2.00 283.20 1740 ---- ---- ---- ---- 281.40 +2.00 279.40 1745 ---- ---- ---- ---- 277.60 +2.00 275.60 1750 ---- ---- ---- ---- 273.90 +2.00 271.90 1755 ---- ---- ---- ---- 270.10 +2.00 268.10 1760 ---- ---- ---- ---- 266.40 +2.00 264.40 1765 ---- ---- ---- ---- 262.70 +1.90 260.80 1770 ---- ---- ---- ---- 259.10 +2.00 257.10 1775 ---- ---- ---- ---- 255.50 +2.00 253.50 1780 ---- ---- ---- ---- 251.90 +2.00 249.90 1785 ---- ---- ---- ---- 248.30 +1.90 246.40 1790 ---- ---- ---- ---- 244.80 +1.90 242.90 1795 ---- ---- ---- ---- 241.30 +1.90 239.40 1800 ---- ---- ---- ---- 237.80 +1.90 235.90 1805 ---- ---- ---- ---- 234.30 +1.80 232.50 1810 ---- ---- ---- ---- 230.90 +1.80 229.10 1815 ---- ---- ---- ---- 227.60 +1.90 225.70 1820 ---- ---- ---- ---- 224.20 +1.80 222.40 1825 ---- ---- ---- ---- 220.90 +1.80 219.10 1830 ---- ---- ---- ---- 217.60 +1.70 215.90 1835 ---- ---- ---- ---- 214.40 +1.80 212.60 1840 ---- ---- ---- ---- 211.20 +1.80 209.40 1845 ---- ---- ---- ---- 208.00 +1.70 206.30 1850 ---- ---- ---- ---- 204.90 +1.70 203.20 1855 ---- ---- ---- ---- 201.80 +1.70 200.10 1860 ---- ---- ---- ---- 198.70 +1.70 197.00 1865 ---- ---- ---- ---- 195.70 +1.70 194.00 1870 ---- ---- ---- ---- 192.70 +1.60 191.10 1875 ---- ---- ---- ---- 189.80 +1.70 188.10 1880 ---- ---- ---- ---- 186.80 +1.60 185.20 1885 ---- ---- ---- ---- 184.00 +1.60 182.40 1890 ---- ---- ---- ---- 181.10 +1.60 179.50 1895 ---- ---- ---- ---- 178.30 +1.50 176.80 1900 ---- ---- ---- ---- 175.60 +1.60 174.00 1905 ---- ---- ---- ---- 172.80 +1.50 171.30 1910 ---- ---- ---- ---- 170.10 +1.50 168.60 1915 ---- ---- ---- ---- 167.50 +1.50 166.00 1920 ---- ---- ---- ---- 164.90 +1.50 163.40 1925 ---- ---- ---- ---- 162.30 +1.50 160.80 1930 ---- ---- ---- ---- 159.70 +1.40 158.30 1935 ---- ---- ---- ---- 157.20 +1.40 155.80 1940 ---- ---- ---- ---- 154.80 +1.40 153.40 1945 ---- ---- ---- ---- 152.40 +1.40 151.00 1950 ---- ---- ---- ---- 150.00 +1.40 148.60 1955 ---- ---- ---- ---- 147.60 +1.30 146.30 1960 ---- ---- ---- ---- 145.30 +1.30 144.00 1965 ---- ---- ---- ---- 143.00 +1.30 141.70 1970 ---- ---- ---- ---- 140.80 +1.30 139.50 1975 ---- ---- ---- ---- 138.60 +1.30 137.30 1980 ---- ---- ---- ---- 136.40 +1.30 135.10 1985 ---- ---- ---- ---- 134.30 +1.30 133.00 1990 ---- ---- ---- ---- 132.20 +1.30 130.90 1995 ---- ---- ---- ---- 130.10 +1.20 128.90 2000 ---- ---- ---- ---- 128.10 +1.20 126.90 2005 ---- ---- ---- ---- 126.10 +1.20 124.90 2010 ---- ---- ---- ---- 124.20 +1.20 123.00 2015 ---- ---- ---- ---- 122.30 +1.20 121.10 2020 ---- ---- ---- ---- 120.40 +1.20 119.20 2025 ---- ---- ---- ---- 118.50 +1.10 117.40 2030 ---- ---- ---- ---- 116.70 +1.10 115.60 2035 ---- ---- ---- ---- 114.90 +1.10 113.80 2040 ---- ---- ---- ---- 113.20 +1.10 112.10 2045 ---- ---- ---- ---- 111.50 +1.10 110.40 2050 ---- ---- ---- ---- 109.80 +1.10 108.70 2055 ---- ---- ---- ---- 108.10 +1.00 107.10 2060 ---- ---- ---- ---- 106.50 +1.10 105.40 2065 ---- ---- ---- ---- 104.90 +1.00 103.90 2070 ---- ---- ---- ---- 103.30 +1.00 102.30 2075 ---- ---- ---- ---- 101.80 +1.00 100.80 2080 ---- ---- ---- ---- 100.30 +1.00 99.30 2085 ---- ---- ---- ---- 98.80 +.90 97.90 2090 ---- ---- ---- ---- 97.40 +1.00 96.40 2095 ---- ---- ---- ---- 96.00 +1.00 95.00 2100 ---- ---- ---- ---- 94.60 +1.00 93.60 2105 ---- ---- ---- ---- 93.20 +.90 92.30 2110 ---- ---- ---- ---- 91.90 +.90 91.00 2115 ---- ---- ---- ---- 90.60 +.90 89.70 2120 ---- ---- ---- ---- 89.30 +.90 88.40 2125 ---- ---- ---- ---- 88.00 +.80 87.20 2130 ---- ---- ---- ---- 86.80 +.90 85.90 2135 ---- ---- ---- ---- 85.60 +.90 84.70 2140 ---- ---- ---- ---- 84.40 +.80 83.60 2145 ---- ---- ---- ---- 83.20 +.80 82.40 2150 ---- ---- ---- ---- 82.10 +.80 81.30 2155 ---- ---- ---- ---- 81.00 +.80 80.20 2160 ---- ---- ---- ---- 79.90 +.80 79.10 2165 ---- ---- ---- ---- 78.80 +.80 78.00 2170 ---- ---- ---- ---- 77.70 +.70 77.00 2175 ---- ---- ---- ---- 76.70 +.80 75.90 2180 ---- ---- ---- ---- 75.70 +.80 74.90 2185 ---- ---- ---- ---- 74.70 +.80 73.90 2190 ---- ---- ---- ---- 73.70 +.70 73.00 2195 ---- ---- ---- ---- 72.70 +.70 72.00 2200 ---- ---- ---- ---- 71.80 +.70 71.10 2205 ---- ---- ---- ---- 70.90 +.70 70.20 2210 ---- ---- ---- ---- 70.00 +.70 69.30 2215 ---- ---- ---- ---- 69.10 +.70 68.40 2220 ---- ---- ---- ---- 68.20 +.70 67.50 2225 ---- ---- ---- ---- 67.30 +.60 66.70 2230 ---- ---- ---- ---- 66.50 +.70 65.80 2235 ---- ---- ---- ---- 65.70 +.70 65.00 2240 ---- ---- ---- ---- 64.80 +.60 64.20 2245 ---- ---- ---- ---- 64.00 +.60 63.40 2250 ---- ---- ---- ---- 63.20 +.60 62.60 2255 ---- ---- ---- ---- 62.50 +.70 61.80 2260 ---- ---- ---- ---- 61.70 +.60 61.10 2265 ---- ---- ---- ---- 61.00 +.60 60.40 2270 ---- ---- ---- ---- 60.20 +.60 59.60 2275 ---- ---- ---- ---- 59.50 +.60 58.90 2280 ---- ---- ---- ---- 58.80 +.60 58.20 2290 ---- ---- ---- ---- 57.40 +.60 56.80 2300 ---- ---- ---- ---- 56.10 +.60 55.50 2310 ---- ---- ---- ---- 54.80 +.60 54.20 2320 ---- ---- ---- ---- 53.50 +.50 53.00 2325 ---- ---- ---- ---- 52.90 +.50 52.40 2330 ---- ---- ---- ---- 52.30 +.50 51.80 2340 ---- ---- ---- ---- 51.10 +.50 50.60 2350 ---- ---- ---- ---- 50.00 +.50 49.50 2360 ---- ---- ---- ---- 48.90 +.50 48.40 2370 ---- ---- ---- ---- 47.80 +.40 47.40 2375 ---- ---- ---- ---- 47.30 +.40 46.90 2400 ---- ---- ---- ---- 44.90 +.50 44.40 2425 ---- ---- ---- ---- 42.60 +.50 42.10 2450 ---- ---- ---- ---- 40.40 +.30 40.10 2475 ---- ---- ---- ---- 38.50 +.40 38.10 2500 ---- ---- ---- ---- 36.70 +.40 36.30 2525 ---- ---- ---- ---- 35.00 +.30 34.70 2550 ---- ---- ---- ---- 33.40 +.30 33.10 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 983.00 +2.80 980.20 1025 ---- ---- ---- ---- 958.00 +2.80 955.20 1050 ---- ---- ---- ---- 933.00 +2.80 930.20 1075 ---- ---- ---- ---- 908.00 +2.80 905.20 1090 ---- ---- ---- ---- 893.00 +2.80 890.20 1100 ---- ---- ---- ---- 883.00 +2.80 880.20 1110 ---- ---- ---- ---- 873.00 +2.80 870.20 1120 ---- ---- ---- ---- 863.00 +2.80 860.20 1125 ---- ---- ---- ---- 858.00 +2.80 855.20 1130 ---- ---- ---- ---- 853.00 +2.80 850.20 1140 ---- ---- ---- ---- 843.00 +2.80 840.20 1150 ---- ---- ---- ---- 833.00 +2.80 830.20 1160 ---- ---- ---- ---- 823.00 +2.80 820.20 1170 ---- ---- ---- ---- 813.00 +2.80 810.20 1175 ---- ---- ---- ---- 808.00 +2.80 805.20 1180 ---- ---- ---- ---- 803.00 +2.80 800.20 1190 ---- ---- ---- ---- 793.00 +2.80 790.20 1195 ---- ---- ---- ---- 788.00 +2.80 785.20 1200 ---- ---- ---- ---- 783.00 +2.80 780.20 1205 ---- ---- ---- ---- 778.00 +2.80 775.20 1210 ---- ---- ---- ---- 773.00 +2.80 770.20 1215 ---- ---- ---- ---- 768.00 +2.80 765.20 1220 ---- ---- ---- ---- 763.00 +2.80 760.20 1225 ---- ---- ---- ---- 758.00 +2.80 755.20 1230 ---- ---- ---- ---- 753.00 +2.80 750.20 1235 ---- ---- ---- ---- 748.00 +2.80 745.20 1240 ---- ---- ---- ---- 743.00 +2.80 740.20 1245 ---- ---- ---- ---- 738.00 +2.80 735.20 1250 ---- ---- ---- ---- 733.00 +2.80 730.20 1255 ---- ---- ---- ---- 728.00 +2.80 725.20 1260 ---- ---- ---- ---- 723.00 +2.80 720.20 1265 ---- ---- ---- ---- 718.00 +2.80 715.20 1270 ---- ---- ---- ---- 713.00 +2.80 710.20 1275 ---- ---- ---- ---- 708.00 +2.80 705.20 1280 ---- ---- ---- ---- 703.00 +2.80 700.20 1285 ---- ---- ---- ---- 698.00 +2.80 695.20 1290 ---- ---- ---- ---- 693.00 +2.80 690.20 1295 ---- ---- ---- ---- 688.00 +2.80 685.20 1300 ---- ---- ---- ---- 683.00 +2.80 680.20 1305 ---- ---- ---- ---- 678.00 +2.80 675.20 1310 ---- ---- ---- ---- 673.00 +2.80 670.20 1315 ---- ---- ---- ---- 668.00 +2.80 665.20 1320 ---- ---- ---- ---- 663.00 +2.80 660.20 1325 ---- ---- ---- ---- 658.00 +2.80 655.20 1330 ---- ---- ---- ---- 653.00 +2.80 650.20 1335 ---- ---- ---- ---- 648.00 +2.80 645.20 1340 ---- ---- ---- ---- 643.00 +2.80 640.20 1345 ---- ---- ---- ---- 638.00 +2.80 635.20 1350 ---- ---- ---- ---- 633.00 +2.80 630.20 1355 ---- ---- ---- ---- 628.00 +2.80 625.20 1360 ---- ---- ---- ---- 623.00 +2.80 620.20 1365 ---- ---- ---- ---- 618.00 +2.80 615.20 1370 ---- ---- ---- ---- 613.00 +2.80 610.20 1375 ---- ---- ---- ---- 608.00 +2.80 605.20 1380 ---- ---- ---- ---- 603.10 +2.80 600.30 1385 ---- ---- ---- ---- 598.10 +2.80 595.30 1390 ---- ---- ---- ---- 593.20 +2.80 590.40 1395 ---- ---- ---- ---- 588.20 +2.70 585.50 1400 ---- ---- ---- ---- 583.30 +2.70 580.60 1405 ---- ---- ---- ---- 578.40 +2.70 575.70 1410 ---- ---- ---- ---- 573.50 +2.70 570.80 1415 ---- ---- ---- ---- 568.70 +2.70 566.00 1420 ---- ---- ---- ---- 563.80 +2.70 561.10 1425 ---- ---- ---- ---- 559.00 +2.70 556.30 1430 ---- ---- ---- ---- 554.20 +2.70 551.50 1435 ---- ---- ---- ---- 549.30 +2.60 546.70 1440 ---- ---- ---- ---- 544.60 +2.70 541.90 1445 ---- ---- ---- ---- 539.80 +2.70 537.10 1450 ---- ---- ---- ---- 535.00 +2.60 532.40 1455 ---- ---- ---- ---- 530.20 +2.60 527.60 1460 ---- ---- ---- ---- 525.50 +2.60 522.90 1465 ---- ---- ---- ---- 520.80 +2.60 518.20 1470 ---- ---- ---- ---- 516.10 +2.60 513.50 1475 ---- ---- ---- ---- 511.40 +2.60 508.80 1480 ---- ---- ---- ---- 506.70 +2.60 504.10 1485 ---- ---- ---- ---- 502.00 +2.60 499.40 1490 ---- ---- ---- ---- 497.40 +2.60 494.80 1495 ---- ---- ---- ---- 492.70 +2.50 490.20 1500 ---- ---- ---- ---- 488.10 +2.60 485.50 1505 ---- ---- ---- ---- 483.50 +2.60 480.90 1510 ---- ---- ---- ---- 478.90 +2.50 476.40 1515 ---- ---- ---- ---- 474.30 +2.50 471.80 1520 ---- ---- ---- ---- 469.70 +2.50 467.20 1525 ---- ---- ---- ---- 465.20 +2.50 462.70 1530 ---- ---- ---- ---- 460.60 +2.50 458.10 1535 ---- ---- ---- ---- 456.10 +2.50 453.60 1540 ---- ---- ---- ---- 451.60 +2.50 449.10 1545 ---- ---- ---- ---- 447.10 +2.50 444.60 1550 ---- ---- ---- ---- 442.60 +2.40 440.20 1555 ---- ---- ---- ---- 438.10 +2.40 435.70 1560 ---- ---- ---- ---- 433.70 +2.50 431.20 1565 ---- ---- ---- ---- 429.20 +2.40 426.80 1570 ---- ---- ---- ---- 424.80 +2.40 422.40 1575 ---- ---- ---- ---- 420.40 +2.40 418.00 1580 ---- ---- ---- ---- 416.00 +2.40 413.60 1585 ---- ---- ---- ---- 411.60 +2.40 409.20 1590 ---- ---- ---- ---- 407.20 +2.30 404.90 1595 ---- ---- ---- ---- 402.90 +2.40 400.50 1600 ---- ---- ---- ---- 398.60 +2.40 396.20 1605 ---- ---- ---- ---- 394.20 +2.30 391.90 1610 ---- ---- ---- ---- 389.90 +2.30 387.60 1615 ---- ---- ---- ---- 385.60 +2.30 383.30 1620 ---- ---- ---- ---- 381.40 +2.30 379.10 1625 ---- ---- ---- ---- 377.10 +2.30 374.80 1630 ---- ---- ---- ---- 372.90 +2.30 370.60 1635 ---- ---- ---- ---- 368.60 +2.20 366.40 1640 ---- ---- ---- ---- 364.40 +2.20 362.20 1645 ---- ---- ---- ---- 360.20 +2.20 358.00 1650 ---- ---- ---- ---- 356.00 +2.20 353.80 1655 ---- ---- ---- ---- 351.90 +2.20 349.70 1660 ---- ---- ---- ---- 347.70 +2.20 345.50 1665 ---- ---- ---- ---- 343.60 +2.20 341.40 1670 ---- ---- ---- ---- 339.50 +2.20 337.30 1675 ---- ---- ---- ---- 335.40 +2.20 333.20 1680 ---- ---- ---- ---- 331.30 +2.10 329.20 1685 ---- ---- ---- ---- 327.30 +2.20 325.10 1690 ---- ---- ---- ---- 323.30 +2.20 321.10 1695 ---- ---- ---- ---- 319.30 +2.20 317.10 1700 ---- ---- ---- ---- 315.30 +2.20 313.10 1705 ---- ---- ---- ---- 311.30 +2.10 309.20 1710 ---- ---- ---- ---- 307.30 +2.00 305.30 1715 ---- ---- ---- ---- 303.40 +2.10 301.30 1720 ---- ---- ---- ---- 299.50 +2.00 297.50 1725 ---- ---- ---- ---- 295.60 +2.00 293.60 1730 ---- ---- ---- ---- 291.80 +2.10 289.70 1735 ---- ---- ---- ---- 288.00 +2.10 285.90 1740 ---- ---- ---- ---- 284.10 +2.00 282.10 1745 ---- ---- ---- ---- 280.40 +2.00 278.40 1750 ---- ---- ---- ---- 276.60 +2.00 274.60 1755 ---- ---- ---- ---- 272.90 +2.00 270.90 1760 ---- ---- ---- ---- 269.20 +2.00 267.20 1765 ---- ---- ---- ---- 265.50 +1.90 263.60 1770 ---- ---- ---- ---- 261.90 +2.00 259.90 1775 ---- ---- ---- ---- 258.30 +2.00 256.30 1780 ---- ---- ---- ---- 254.70 +1.90 252.80 1785 ---- ---- ---- ---- 251.10 +1.90 249.20 1790 ---- ---- ---- ---- 247.60 +1.90 245.70 1795 ---- ---- ---- ---- 244.10 +1.90 242.20 1800 ---- ---- ---- ---- 240.60 +1.80 238.80 1805 ---- ---- ---- ---- 237.20 +1.80 235.40 1810 ---- ---- ---- ---- 233.80 +1.80 232.00 1815 ---- ---- ---- ---- 230.50 +1.80 228.70 1820 ---- ---- ---- ---- 227.20 +1.80 225.40 1825 ---- ---- ---- ---- 223.90 +1.80 222.10 1830 ---- ---- ---- ---- 220.60 +1.70 218.90 1835 ---- ---- ---- ---- 217.40 +1.70 215.70 1840 ---- ---- ---- ---- 214.20 +1.70 212.50 1845 ---- ---- ---- ---- 211.10 +1.70 209.40 1850 ---- ---- ---- ---- 208.00 +1.70 206.30 400 1855 ---- ---- ---- ---- 204.90 +1.60 203.30 1860 ---- ---- ---- ---- 201.90 +1.60 200.30 1865 ---- ---- ---- ---- 198.90 +1.60 197.30 1870 ---- ---- ---- ---- 196.00 +1.70 194.30 1875 ---- ---- ---- ---- 193.10 +1.60 191.50 1880 ---- ---- ---- ---- 190.20 +1.60 188.60 75 1885 ---- ---- ---- ---- 187.40 +1.60 185.80 1890 ---- ---- ---- ---- 184.60 +1.60 183.00 1895 ---- ---- ---- ---- 181.80 +1.50 180.30 1900 ---- ---- ---- ---- 179.10 +1.50 177.60 1905 ---- ---- ---- ---- 176.40 +1.50 174.90 1910 ---- ---- ---- ---- 173.80 +1.50 172.30 1915 ---- ---- ---- ---- 171.20 +1.50 169.70 1920 ---- ---- ---- ---- 168.60 +1.50 167.10 1925 ---- ---- ---- ---- 166.10 +1.50 164.60 1930 ---- ---- ---- ---- 163.60 +1.50 162.10 1935 ---- ---- ---- ---- 161.10 +1.40 159.70 1940 ---- ---- ---- ---- 158.70 +1.40 157.30 1945 ---- ---- ---- ---- 156.30 +1.40 154.90 1950 ---- ---- ---- ---- 154.00 +1.40 152.60 1955 ---- ---- ---- ---- 151.70 +1.40 150.30 1960 ---- ---- ---- ---- 149.40 +1.40 148.00 1965 ---- ---- ---- ---- 147.10 +1.30 145.80 1970 ---- ---- ---- ---- 144.90 +1.30 143.60 100 1975 ---- ---- ---- ---- 142.80 +1.30 141.50 1980 ---- ---- ---- ---- 140.60 +1.30 139.30 1985 ---- ---- ---- ---- 138.50 +1.20 137.30 1990 ---- ---- ---- ---- 136.50 +1.30 135.20 1995 ---- ---- ---- ---- 134.40 +1.20 133.20 2000 ---- ---- ---- ---- 132.40 +1.20 131.20 130 2005 ---- ---- ---- ---- 130.50 +1.20 129.30 2010 ---- ---- ---- ---- 128.60 +1.20 127.40 2015 ---- ---- ---- ---- 126.70 +1.20 125.50 2020 ---- ---- ---- ---- 124.80 +1.20 123.60 2025 ---- ---- ---- ---- 123.00 +1.20 121.80 2030 ---- ---- ---- ---- 121.20 +1.20 120.00 2035 ---- ---- ---- ---- 119.40 +1.10 118.30 2040 ---- ---- ---- ---- 117.70 +1.10 116.60 50 2045 ---- ---- ---- ---- 116.00 +1.10 114.90 2050 ---- ---- ---- ---- 114.30 +1.10 113.20 2055 ---- ---- ---- ---- 112.70 +1.10 111.60 2060 ---- ---- ---- ---- 111.00 +1.00 110.00 2065 ---- ---- ---- ---- 109.50 +1.10 108.40 2070 ---- ---- ---- ---- 107.90 +1.00 106.90 2075 ---- ---- ---- ---- 106.40 +1.00 105.40 2080 ---- ---- ---- ---- 104.90 +1.00 103.90 2085 ---- ---- ---- ---- 103.40 +1.00 102.40 2090 ---- ---- ---- ---- 102.00 +1.00 101.00 2095 ---- ---- ---- ---- 100.60 +1.00 99.60 2100 ---- ---- ---- ---- 99.20 +1.00 98.20 2105 ---- ---- ---- ---- 97.80 +.90 96.90 2110 ---- ---- ---- ---- 96.50 +1.00 95.50 2115 ---- ---- ---- ---- 95.20 +1.00 94.20 2120 ---- ---- ---- ---- 93.90 +.90 93.00 2125 ---- ---- ---- ---- 92.60 +.90 91.70 2130 ---- ---- ---- ---- 91.40 +.90 90.50 2135 ---- ---- ---- ---- 90.20 +.90 89.30 2140 ---- ---- ---- ---- 89.00 +.90 88.10 2145 ---- ---- ---- ---- 87.80 +.90 86.90 2150 ---- ---- ---- ---- 86.70 +.90 85.80 5 2155 ---- ---- ---- ---- 85.50 +.80 84.70 2160 ---- ---- ---- ---- 84.40 +.80 83.60 2165 ---- ---- ---- ---- 83.30 +.80 82.50 2170 ---- ---- ---- ---- 82.30 +.80 81.50 2175 ---- ---- ---- ---- 81.20 +.80 80.40 2180 ---- ---- ---- ---- 80.20 +.80 79.40 2185 ---- ---- ---- ---- 79.20 +.80 78.40 2190 ---- ---- ---- ---- 78.20 +.70 77.50 2195 ---- ---- ---- ---- 77.30 +.80 76.50 2200 ---- ---- ---- ---- 76.30 +.70 75.60 500 2205 ---- ---- ---- ---- 75.40 +.80 74.60 2210 ---- ---- ---- ---- 74.50 +.80 73.70 2215 ---- ---- ---- ---- 73.60 +.80 72.80 2220 ---- ---- ---- ---- 72.70 +.70 72.00 2225 ---- ---- ---- ---- 71.80 +.70 71.10 2230 ---- ---- ---- ---- 71.00 +.70 70.30 2235 ---- ---- ---- ---- 70.10 +.70 69.40 2240 ---- ---- ---- ---- 69.30 +.70 68.60 2245 ---- ---- ---- ---- 68.50 +.70 67.80 2250 ---- ---- ---- ---- 67.70 +.60 67.10 5 2255 ---- ---- ---- ---- 66.90 +.60 66.30 2260 ---- ---- ---- ---- 66.20 +.70 65.50 2265 ---- ---- ---- ---- 65.40 +.60 64.80 2270 ---- ---- ---- ---- 64.70 +.60 64.10 2275 ---- ---- ---- ---- 64.00 +.60 63.40 2280 ---- ---- ---- ---- 63.30 +.60 62.70 2285 ---- ---- ---- ---- 62.60 +.60 62.00 2290 ---- ---- ---- ---- 61.90 +.60 61.30 2295 ---- ---- ---- ---- 61.20 +.60 60.60 2300 ---- ---- ---- ---- 60.60 +.60 60.00 10 2305 ---- ---- ---- ---- 59.90 +.60 59.30 2310 ---- ---- ---- ---- 59.30 +.60 58.70 2315 ---- ---- ---- ---- 58.60 +.50 58.10 2320 ---- ---- ---- ---- 58.00 +.60 57.40 2325 ---- ---- ---- ---- 57.40 +.60 56.80 2330 ---- ---- ---- ---- 56.80 +.50 56.30 2335 ---- ---- ---- ---- 56.20 +.50 55.70 2340 ---- ---- ---- ---- 55.60 +.50 55.10 2345 ---- ---- ---- ---- 55.10 +.60 54.50 2350 ---- ---- ---- ---- 54.50 +.50 54.00 2355 ---- ---- ---- ---- 53.90 +.50 53.40 2360 ---- ---- ---- ---- 53.40 +.50 52.90 2370 ---- ---- ---- ---- 52.30 +.50 51.80 2375 ---- ---- ---- ---- 51.80 +.50 51.30 2380 ---- ---- ---- ---- 51.30 +.50 50.80 2390 ---- ---- ---- ---- 50.30 +.50 49.80 2400 ---- ---- ---- ---- 49.30 +.40 48.90 22 2410 ---- ---- ---- ---- 48.40 +.50 47.90 2420 ---- ---- ---- ---- 47.50 +.50 47.00 2425 ---- ---- ---- ---- 47.00 +.40 46.60 2430 ---- ---- ---- ---- 46.60 +.40 46.20 2440 ---- ---- ---- ---- 45.70 +.40 45.30 2450 ---- ---- ---- ---- 44.90 +.40 44.50 2460 ---- ---- ---- ---- 44.10 +.40 43.70 2475 ---- ---- ---- ---- 42.90 +.40 42.50 2500 ---- ---- ---- ---- 41.10 +.40 40.70 2525 ---- ---- ---- ---- 39.40 +.40 39.00 2550 ---- ---- ---- ---- 37.80 +.30 37.50 2575 ---- ---- ---- ---- 36.30 +.30 36.00 2600 ---- ---- ---- ---- 35.00 +.40 34.60 2625 ---- ---- ---- ---- 33.70 +.30 33.40 2650 ---- ---- ---- ---- 32.50 +.30 32.20 900 ---- ---- ---- ---- 1083.00 +2.80 1080.20 925 ---- ---- ---- ---- 1058.00 +2.80 1055.20 950 ---- ---- ---- ---- 1033.00 +2.80 1030.20 975 ---- ---- ---- ---- 1008.00 +2.80 1005.20 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 722.70 +2.80 719.90 1300 ---- ---- ---- ---- 697.70 +2.80 694.90 1325 ---- ---- ---- ---- 672.70 +2.80 669.90 1350 ---- ---- ---- ---- 647.70 +2.80 644.90 1375 ---- ---- ---- ---- 622.70 +2.80 619.90 1400 ---- ---- ---- ---- 598.00 +2.70 595.30 1425 ---- ---- ---- ---- 573.70 +2.70 571.00 1450 ---- ---- ---- ---- 549.70 +2.70 547.00 1470 ---- ---- ---- ---- 530.70 +2.60 528.10 1475 ---- ---- ---- ---- 526.00 +2.50 523.50 1480 ---- ---- ---- ---- 521.40 +2.60 518.80 1490 ---- ---- ---- ---- 512.00 +2.50 509.50 1500 ---- ---- ---- ---- 502.80 +2.60 500.20 1510 ---- ---- ---- ---- 493.60 +2.60 491.00 1520 ---- ---- ---- ---- 484.40 +2.50 481.90 1525 ---- ---- ---- ---- 479.90 +2.50 477.40 1530 ---- ---- ---- ---- 475.30 +2.50 472.80 1540 ---- ---- ---- ---- 466.30 +2.50 463.80 1550 ---- ---- ---- ---- 457.30 +2.40 454.90 1560 ---- ---- ---- ---- 448.40 +2.40 446.00 1565 ---- ---- ---- ---- 444.00 +2.40 441.60 1570 ---- ---- ---- ---- 439.60 +2.50 437.10 1575 ---- ---- ---- ---- 435.10 +2.30 432.80 1580 ---- ---- ---- ---- 430.80 +2.40 428.40 1585 ---- ---- ---- ---- 426.40 +2.40 424.00 1590 ---- ---- ---- ---- 422.00 +2.30 419.70 1595 ---- ---- ---- ---- 417.70 +2.40 415.30 1600 ---- ---- ---- ---- 413.30 +2.30 411.00 1605 ---- ---- ---- ---- 409.00 +2.30 406.70 1610 ---- ---- ---- ---- 404.70 +2.30 402.40 1615 ---- ---- ---- ---- 400.40 +2.30 398.10 1620 ---- ---- ---- ---- 396.20 +2.30 393.90 1625 ---- ---- ---- ---- 391.90 +2.30 389.60 1630 ---- ---- ---- ---- 387.70 +2.30 385.40 1635 ---- ---- ---- ---- 383.50 +2.30 381.20 1640 ---- ---- ---- ---- 379.30 +2.30 377.00 1645 ---- ---- ---- ---- 375.10 +2.30 372.80 1650 ---- ---- ---- ---- 370.90 +2.20 368.70 1655 ---- ---- ---- ---- 366.70 +2.20 364.50 1660 ---- ---- ---- ---- 362.60 +2.20 360.40 1665 ---- ---- ---- ---- 358.50 +2.20 356.30 1670 ---- ---- ---- ---- 354.40 +2.20 352.20 1675 ---- ---- ---- ---- 350.30 +2.20 348.10 1680 ---- ---- ---- ---- 346.20 +2.20 344.00 1685 ---- ---- ---- ---- 342.10 +2.10 340.00 1690 ---- ---- ---- ---- 338.10 +2.10 336.00 1695 ---- ---- ---- ---- 334.10 +2.20 331.90 1700 ---- ---- ---- ---- 330.10 +2.10 328.00 1705 ---- ---- ---- ---- 326.10 +2.10 324.00 1710 ---- ---- ---- ---- 322.20 +2.10 320.10 1715 ---- ---- ---- ---- 318.20 +2.10 316.10 1720 ---- ---- ---- ---- 314.30 +2.10 312.20 1725 ---- ---- ---- ---- 310.40 +2.10 308.30 1730 ---- ---- ---- ---- 306.50 +2.00 304.50 1735 ---- ---- ---- ---- 302.70 +2.10 300.60 1740 ---- ---- ---- ---- 298.90 +2.10 296.80 1745 ---- ---- ---- ---- 295.10 +2.10 293.00 1750 ---- ---- ---- ---- 291.30 +2.00 289.30 1755 ---- ---- ---- ---- 287.50 +2.00 285.50 1760 ---- ---- ---- ---- 283.80 +2.00 281.80 1765 ---- ---- ---- ---- 280.10 +2.00 278.10 1770 ---- ---- ---- ---- 276.40 +1.90 274.50 1775 ---- ---- ---- ---- 272.80 +2.00 270.80 1780 ---- ---- ---- ---- 269.20 +2.00 267.20 1785 ---- ---- ---- ---- 265.60 +1.90 263.70 1790 ---- ---- ---- ---- 262.00 +1.90 260.10 1795 ---- ---- ---- ---- 258.50 +1.90 256.60 1800 ---- ---- ---- ---- 255.00 +1.90 253.10 1805 ---- ---- ---- ---- 251.50 +1.80 249.70 1810 ---- ---- ---- ---- 248.10 +1.90 246.20 1815 ---- ---- ---- ---- 244.70 +1.90 242.80 1820 ---- ---- ---- ---- 241.30 +1.80 239.50 1825 ---- ---- ---- ---- 237.90 +1.80 236.10 1830 ---- ---- ---- ---- 234.60 +1.70 232.90 1835 ---- ---- ---- ---- 231.40 +1.80 229.60 1840 ---- ---- ---- ---- 228.10 +1.70 226.40 1845 ---- ---- ---- ---- 224.90 +1.70 223.20 1850 ---- ---- ---- ---- 221.80 +1.80 220.00 1855 ---- ---- ---- ---- 218.60 +1.70 216.90 1860 ---- ---- ---- ---- 215.50 +1.60 213.90 1865 ---- ---- ---- ---- 212.50 +1.70 210.80 1870 ---- ---- ---- ---- 209.50 +1.70 207.80 1875 ---- ---- ---- ---- 206.50 +1.70 204.80 1880 ---- ---- ---- ---- 203.50 +1.60 201.90 1885 ---- ---- ---- ---- 200.60 +1.60 199.00 1890 ---- ---- ---- ---- 197.80 +1.60 196.20 1895 ---- ---- ---- ---- 194.90 +1.60 193.30 1900 ---- ---- ---- ---- 192.10 +1.50 190.60 1905 ---- ---- ---- ---- 189.40 +1.60 187.80 1910 ---- ---- ---- ---- 186.70 +1.60 185.10 1915 ---- ---- ---- ---- 184.00 +1.60 182.40 1920 ---- ---- ---- ---- 181.30 +1.50 179.80 1925 ---- ---- ---- ---- 178.70 +1.50 177.20 1930 ---- ---- ---- ---- 176.10 +1.50 174.60 1935 ---- ---- ---- ---- 173.60 +1.50 172.10 1940 ---- ---- ---- ---- 171.10 +1.50 169.60 1945 ---- ---- ---- ---- 168.60 +1.40 167.20 1950 ---- ---- ---- ---- 166.20 +1.40 164.80 1955 ---- ---- ---- ---- 163.80 +1.40 162.40 1960 ---- ---- ---- ---- 161.40 +1.40 160.00 1965 ---- ---- ---- ---- 159.10 +1.40 157.70 1970 ---- ---- ---- ---- 156.80 +1.30 155.50 1975 ---- ---- ---- ---- 154.60 +1.40 153.20 1980 ---- ---- ---- ---- 152.40 +1.40 151.00 1985 ---- ---- ---- ---- 150.20 +1.30 148.90 1990 ---- ---- ---- ---- 148.00 +1.30 146.70 1995 ---- ---- ---- ---- 145.90 +1.30 144.60 2000 ---- ---- ---- ---- 143.90 +1.30 142.60 2005 ---- ---- ---- ---- 141.80 +1.20 140.60 2010 ---- ---- ---- ---- 139.80 +1.20 138.60 2015 ---- ---- ---- ---- 137.80 +1.20 136.60 2020 ---- ---- ---- ---- 135.90 +1.20 134.70 2025 ---- ---- ---- ---- 134.00 +1.20 132.80 2030 ---- ---- ---- ---- 132.10 +1.20 130.90 2035 ---- ---- ---- ---- 130.30 +1.20 129.10 2040 ---- ---- ---- ---- 128.50 +1.20 127.30 2045 ---- ---- ---- ---- 126.70 +1.20 125.50 2050 ---- ---- ---- ---- 124.90 +1.10 123.80 2055 ---- ---- ---- ---- 123.20 +1.10 122.10 2060 ---- ---- ---- ---- 121.50 +1.10 120.40 2065 ---- ---- ---- ---- 119.90 +1.10 118.80 2070 ---- ---- ---- ---- 118.20 +1.00 117.20 2075 ---- ---- ---- ---- 116.70 +1.10 115.60 2080 ---- ---- ---- ---- 115.10 +1.10 114.00 2085 ---- ---- ---- ---- 113.50 +1.00 112.50 2090 ---- ---- ---- ---- 112.00 +1.00 111.00 2095 ---- ---- ---- ---- 110.60 +1.10 109.50 2100 ---- ---- ---- ---- 109.10 +1.00 108.10 2105 ---- ---- ---- ---- 107.70 +1.00 106.70 2110 ---- ---- ---- ---- 106.30 +1.00 105.30 2115 ---- ---- ---- ---- 104.90 +1.00 103.90 2120 ---- ---- ---- ---- 103.50 +.90 102.60 2125 ---- ---- ---- ---- 102.20 +.90 101.30 2130 ---- ---- ---- ---- 100.90 +.90 100.00 2135 ---- ---- ---- ---- 99.60 +.90 98.70 2140 ---- ---- ---- ---- 98.40 +.90 97.50 2145 ---- ---- ---- ---- 97.10 +.90 96.20 2150 ---- ---- ---- ---- 95.90 +.90 95.00 2155 ---- ---- ---- ---- 94.80 +.90 93.90 2160 ---- ---- ---- ---- 93.60 +.90 92.70 2165 ---- ---- ---- ---- 92.40 +.80 91.60 2170 ---- ---- ---- ---- 91.30 +.80 90.50 2175 ---- ---- ---- ---- 90.20 +.80 89.40 2180 ---- ---- ---- ---- 89.10 +.80 88.30 2185 ---- ---- ---- ---- 88.10 +.90 87.20 2190 ---- ---- ---- ---- 87.00 +.80 86.20 2195 ---- ---- ---- ---- 86.00 +.80 85.20 2200 ---- ---- ---- ---- 85.00 +.80 84.20 2205 ---- ---- ---- ---- 84.00 +.80 83.20 2210 ---- ---- ---- ---- 83.00 +.80 82.20 2215 ---- ---- ---- ---- 82.00 +.70 81.30 2220 ---- ---- ---- ---- 81.10 +.80 80.30 2225 ---- ---- ---- ---- 80.20 +.80 79.40 2230 ---- ---- ---- ---- 79.30 +.80 78.50 2235 ---- ---- ---- ---- 78.40 +.80 77.60 2240 ---- ---- ---- ---- 77.50 +.80 76.70 2245 ---- ---- ---- ---- 76.60 +.70 75.90 2250 ---- ---- ---- ---- 75.70 +.70 75.00 2255 ---- ---- ---- ---- 74.90 +.70 74.20 2260 ---- ---- ---- ---- 74.10 +.70 73.40 2265 ---- ---- ---- ---- 73.30 +.70 72.60 2270 ---- ---- ---- ---- 72.50 +.70 71.80 2275 ---- ---- ---- ---- 71.70 +.70 71.00 2280 ---- ---- ---- ---- 70.90 +.70 70.20 2285 ---- ---- ---- ---- 70.10 +.60 69.50 2290 ---- ---- ---- ---- 69.40 +.70 68.70 2300 ---- ---- ---- ---- 67.90 +.60 67.30 2310 ---- ---- ---- ---- 66.50 +.60 65.90 2320 ---- ---- ---- ---- 65.10 +.60 64.50 2325 ---- ---- ---- ---- 64.40 +.60 63.80 2330 ---- ---- ---- ---- 63.80 +.60 63.20 2340 ---- ---- ---- ---- 62.50 +.60 61.90 2350 ---- ---- ---- ---- 61.20 +.50 60.70 2360 ---- ---- ---- ---- 60.00 +.50 59.50 2370 ---- ---- ---- ---- 58.80 +.50 58.30 2375 ---- ---- ---- ---- 58.30 +.60 57.70 2380 ---- ---- ---- ---- 57.70 +.50 57.20 2400 ---- ---- ---- ---- 55.50 +.50 55.00 2425 ---- ---- ---- ---- 52.90 +.40 52.50 2450 ---- ---- ---- ---- 50.60 +.50 50.10 2475 ---- ---- ---- ---- 48.40 +.50 47.90 2500 ---- ---- ---- ---- 46.30 +.40 45.90 2525 ---- ---- ---- ---- 44.40 +.40 44.00 2550 ---- ---- ---- ---- 42.60 +.40 42.20 2575 ---- ---- ---- ---- 41.00 +.40 40.60 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 598.40 +2.70 595.70 1425 ---- ---- ---- ---- 574.30 +2.70 571.60 1450 ---- ---- ---- ---- 550.50 +2.60 547.90 1475 ---- ---- ---- ---- 527.10 +2.60 524.50 1500 ---- ---- ---- ---- 504.00 +2.50 501.50 1525 ---- ---- ---- ---- 481.30 +2.50 478.80 1550 ---- ---- ---- ---- 458.90 +2.40 456.50 1575 ---- ---- ---- ---- 436.90 +2.40 434.50 1580 ---- ---- ---- ---- 432.60 +2.40 430.20 1590 ---- ---- ---- ---- 423.90 +2.30 421.60 1600 ---- ---- ---- ---- 415.30 +2.30 413.00 1610 ---- ---- ---- ---- 406.80 +2.30 404.50 1620 ---- ---- ---- ---- 398.30 +2.30 396.00 1625 ---- ---- ---- ---- 394.10 +2.30 391.80 1630 ---- ---- ---- ---- 389.90 +2.30 387.60 1640 ---- ---- ---- ---- 381.50 +2.20 379.30 1650 ---- ---- ---- ---- 373.20 +2.20 371.00 1660 ---- ---- ---- ---- 365.00 +2.20 362.80 1670 ---- ---- ---- ---- 356.80 +2.10 354.70 1675 ---- ---- ---- ---- 352.80 +2.20 350.60 1680 ---- ---- ---- ---- 348.70 +2.10 346.60 1685 ---- ---- ---- ---- 344.70 +2.10 342.60 1690 ---- ---- ---- ---- 340.70 +2.10 338.60 1695 ---- ---- ---- ---- 336.80 +2.20 334.60 1700 ---- ---- ---- ---- 332.80 +2.10 330.70 1705 ---- ---- ---- ---- 328.90 +2.10 326.80 1710 ---- ---- ---- ---- 325.00 +2.10 322.90 1715 ---- ---- ---- ---- 321.10 +2.10 319.00 1720 ---- ---- ---- ---- 317.20 +2.10 315.10 1725 ---- ---- ---- ---- 313.30 +2.00 311.30 1730 ---- ---- ---- ---- 309.50 +2.00 307.50 1735 ---- ---- ---- ---- 305.70 +2.00 303.70 1740 ---- ---- ---- ---- 301.90 +2.00 299.90 1745 ---- ---- ---- ---- 298.20 +2.00 296.20 1750 ---- ---- ---- ---- 294.40 +2.00 292.40 1755 ---- ---- ---- ---- 290.70 +1.90 288.80 1760 ---- ---- ---- ---- 287.00 +1.90 285.10 1765 ---- ---- ---- ---- 283.40 +2.00 281.40 1770 ---- ---- ---- ---- 279.80 +2.00 277.80 1775 ---- ---- ---- ---- 276.20 +2.00 274.20 1780 ---- ---- ---- ---- 272.60 +1.90 270.70 1785 ---- ---- ---- ---- 269.00 +1.90 267.10 1790 ---- ---- ---- ---- 265.50 +1.90 263.60 1795 ---- ---- ---- ---- 262.00 +1.80 260.20 1800 ---- ---- ---- ---- 258.60 +1.90 256.70 1805 ---- ---- ---- ---- 255.10 +1.80 253.30 1810 ---- ---- ---- ---- 251.70 +1.80 249.90 1815 ---- ---- ---- ---- 248.40 +1.80 246.60 1820 ---- ---- ---- ---- 245.10 +1.80 243.30 1825 ---- ---- ---- ---- 241.80 +1.80 240.00 1830 ---- ---- ---- ---- 238.50 +1.80 236.70 1835 ---- ---- ---- ---- 235.30 +1.80 233.50 1840 ---- ---- ---- ---- 232.10 +1.80 230.30 1845 ---- ---- ---- ---- 228.90 +1.70 227.20 1850 ---- ---- ---- ---- 225.80 +1.80 224.00 1855 ---- ---- ---- ---- 222.70 +1.70 221.00 1860 ---- ---- ---- ---- 219.60 +1.70 217.90 1865 ---- ---- ---- ---- 216.60 +1.70 214.90 1870 ---- ---- ---- ---- 213.60 +1.70 211.90 1875 ---- ---- ---- ---- 210.70 +1.70 209.00 1880 ---- ---- ---- ---- 207.70 +1.60 206.10 1885 ---- ---- ---- ---- 204.90 +1.70 203.20 1890 ---- ---- ---- ---- 202.00 +1.60 200.40 1895 ---- ---- ---- ---- 199.20 +1.60 197.60 1900 ---- ---- ---- ---- 196.40 +1.50 194.90 1905 ---- ---- ---- ---- 193.70 +1.60 192.10 1910 ---- ---- ---- ---- 191.00 +1.60 189.40 1915 ---- ---- ---- ---- 188.30 +1.50 186.80 1920 ---- ---- ---- ---- 185.70 +1.50 184.20 1925 ---- ---- ---- ---- 183.10 +1.50 181.60 1930 ---- ---- ---- ---- 180.50 +1.50 179.00 1935 ---- ---- ---- ---- 178.00 +1.50 176.50 1940 ---- ---- ---- ---- 175.50 +1.50 174.00 1945 ---- ---- ---- ---- 173.00 +1.40 171.60 1950 ---- ---- ---- ---- 170.60 +1.50 169.10 1955 ---- ---- ---- ---- 168.20 +1.50 166.70 1960 ---- ---- ---- ---- 165.80 +1.40 164.40 1965 ---- ---- ---- ---- 163.50 +1.40 162.10 1970 ---- ---- ---- ---- 161.20 +1.40 159.80 1975 ---- ---- ---- ---- 158.90 +1.40 157.50 1980 ---- ---- ---- ---- 156.70 +1.40 155.30 1985 ---- ---- ---- ---- 154.50 +1.40 153.10 1990 ---- ---- ---- ---- 152.30 +1.30 151.00 1995 ---- ---- ---- ---- 150.20 +1.30 148.90 2000 ---- ---- ---- ---- 148.10 +1.30 146.80 2005 ---- ---- ---- ---- 146.00 +1.30 144.70 2010 ---- ---- ---- ---- 144.00 +1.30 142.70 2015 ---- ---- ---- ---- 142.00 +1.30 140.70 2020 ---- ---- ---- ---- 140.00 +1.20 138.80 2025 ---- ---- ---- ---- 138.10 +1.20 136.90 2030 ---- ---- ---- ---- 136.20 +1.20 135.00 2035 ---- ---- ---- ---- 134.30 +1.20 133.10 2040 ---- ---- ---- ---- 132.50 +1.20 131.30 2045 ---- ---- ---- ---- 130.70 +1.20 129.50 2050 ---- ---- ---- ---- 128.90 +1.10 127.80 2055 ---- ---- ---- ---- 127.20 +1.10 126.10 2060 ---- ---- ---- ---- 125.50 +1.10 124.40 2065 ---- ---- ---- ---- 123.90 +1.20 122.70 2070 ---- ---- ---- ---- 122.20 +1.10 121.10 2075 ---- ---- ---- ---- 120.60 +1.10 119.50 2080 ---- ---- ---- ---- 119.10 +1.10 118.00 2085 ---- ---- ---- ---- 117.50 +1.00 116.50 2090 ---- ---- ---- ---- 116.00 +1.00 115.00 2095 ---- ---- ---- ---- 114.50 +1.00 113.50 2100 ---- ---- ---- ---- 113.10 +1.00 112.10 2105 ---- ---- ---- ---- 111.70 +1.10 110.60 2110 ---- ---- ---- ---- 110.30 +1.00 109.30 2115 ---- ---- ---- ---- 108.90 +1.00 107.90 2120 ---- ---- ---- ---- 107.60 +1.00 106.60 2125 ---- ---- ---- ---- 106.20 +.90 105.30 2130 ---- ---- ---- ---- 105.00 +1.00 104.00 2135 ---- ---- ---- ---- 103.70 +1.00 102.70 2140 ---- ---- ---- ---- 102.50 +1.00 101.50 2145 ---- ---- ---- ---- 101.20 +.90 100.30 2150 ---- ---- ---- ---- 100.00 +.90 99.10 2155 ---- ---- ---- ---- 98.90 +.90 98.00 2160 ---- ---- ---- ---- 97.70 +.90 96.80 2165 ---- ---- ---- ---- 96.60 +.90 95.70 2170 ---- ---- ---- ---- 95.50 +.90 94.60 2175 ---- ---- ---- ---- 94.40 +.90 93.50 2180 ---- ---- ---- ---- 93.30 +.80 92.50 2185 ---- ---- ---- ---- 92.30 +.90 91.40 2190 ---- ---- ---- ---- 91.20 +.80 90.40 2195 ---- ---- ---- ---- 90.20 +.80 89.40 2200 ---- ---- ---- ---- 89.20 +.80 88.40 2205 ---- ---- ---- ---- 88.30 +.80 87.50 2210 ---- ---- ---- ---- 87.30 +.80 86.50 2215 ---- ---- ---- ---- 86.40 +.80 85.60 2220 ---- ---- ---- ---- 85.40 +.80 84.60 2225 ---- ---- ---- ---- 84.50 +.80 83.70 2230 ---- ---- ---- ---- 83.60 +.80 82.80 2235 ---- ---- ---- ---- 82.70 +.70 82.00 2240 ---- ---- ---- ---- 81.80 +.70 81.10 2245 ---- ---- ---- ---- 81.00 +.70 80.30 2250 ---- ---- ---- ---- 80.10 +.70 79.40 2255 ---- ---- ---- ---- 79.30 +.70 78.60 2260 ---- ---- ---- ---- 78.50 +.70 77.80 2265 ---- ---- ---- ---- 77.70 +.70 77.00 2270 ---- ---- ---- ---- 76.90 +.70 76.20 2275 ---- ---- ---- ---- 76.10 +.70 75.40 2280 ---- ---- ---- ---- 75.30 +.70 74.60 2285 ---- ---- ---- ---- 74.60 +.70 73.90 2290 ---- ---- ---- ---- 73.80 +.70 73.10 2300 ---- ---- ---- ---- 72.30 +.60 71.70 2310 ---- ---- ---- ---- 70.90 +.60 70.30 2320 ---- ---- ---- ---- 69.50 +.60 68.90 2325 ---- ---- ---- ---- 68.80 +.60 68.20 2330 ---- ---- ---- ---- 68.20 +.60 67.60 2340 ---- ---- ---- ---- 66.90 +.60 66.30 2350 ---- ---- ---- ---- 65.60 +.60 65.00 2360 ---- ---- ---- ---- 64.40 +.60 63.80 2370 ---- ---- ---- ---- 63.20 +.60 62.60 2375 ---- ---- ---- ---- 62.60 +.60 62.00 2380 ---- ---- ---- ---- 62.00 +.50 61.50 2400 ---- ---- ---- ---- 59.80 +.50 59.30 2425 ---- ---- ---- ---- 57.20 +.50 56.70 2450 ---- ---- ---- ---- 54.80 +.50 54.30 2475 ---- ---- ---- ---- 52.50 +.50 52.00 2500 ---- ---- ---- ---- 50.40 +.40 50.00 2525 ---- ---- ---- ---- 48.40 +.40 48.00 2550 ---- ---- ---- ---- 46.60 +.40 46.20 2575 ---- ---- ---- ---- 44.90 +.40 44.50 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 545.50 +2.70 542.80 1500 ---- ---- ---- ---- 522.40 +2.70 519.70 1525 ---- ---- ---- ---- 499.70 +2.70 497.00 1550 ---- ---- ---- ---- 477.30 +2.60 474.70 1575 ---- ---- ---- ---- 455.20 +2.50 452.70 1600 ---- ---- ---- ---- 433.60 +2.50 431.10 1625 ---- ---- ---- ---- 412.20 +2.40 409.80 1650 ---- ---- ---- ---- 391.30 +2.40 388.90 1660 ---- ---- ---- ---- 383.00 +2.40 380.60 1670 ---- ---- ---- ---- 374.80 +2.30 372.50 1675 ---- ---- ---- ---- 370.70 +2.30 368.40 1680 ---- ---- ---- ---- 366.70 +2.30 364.40 1690 ---- ---- ---- ---- 358.60 +2.30 356.30 1700 ---- ---- ---- ---- 350.60 +2.20 348.40 1710 ---- ---- ---- ---- 342.70 +2.20 340.50 1720 ---- ---- ---- ---- 334.90 +2.20 332.70 1725 ---- ---- ---- ---- 331.00 +2.20 328.80 1730 ---- ---- ---- ---- 327.10 +2.20 324.90 1740 ---- ---- ---- ---- 319.50 +2.20 317.30 1750 ---- ---- ---- ---- 311.90 +2.10 309.80 1760 ---- ---- ---- ---- 304.40 +2.10 302.30 1765 ---- ---- ---- ---- 300.70 +2.10 298.60 1770 ---- ---- ---- ---- 297.10 +2.10 295.00 1775 ---- ---- ---- ---- 293.40 +2.10 291.30 1780 ---- ---- ---- ---- 289.80 +2.10 287.70 1785 ---- ---- ---- ---- 286.20 +2.10 284.10 1790 ---- ---- ---- ---- 282.60 +2.00 280.60 1795 ---- ---- ---- ---- 279.10 +2.10 277.00 1800 ---- ---- ---- ---- 275.60 +2.10 273.50 1805 ---- ---- ---- ---- 272.10 +2.00 270.10 1810 ---- ---- ---- ---- 268.60 +2.00 266.60 1815 ---- ---- ---- ---- 265.20 +2.00 263.20 1820 ---- ---- ---- ---- 261.80 +2.00 259.80 1825 ---- ---- ---- ---- 258.40 +1.90 256.50 1830 ---- ---- ---- ---- 255.10 +2.00 253.10 1835 ---- ---- ---- ---- 251.80 +2.00 249.80 1840 ---- ---- ---- ---- 248.50 +1.90 246.60 1845 ---- ---- ---- ---- 245.20 +1.90 243.30 1850 ---- ---- ---- ---- 242.00 +1.90 240.10 1855 ---- ---- ---- ---- 238.90 +1.90 237.00 1860 ---- ---- ---- ---- 235.70 +1.90 233.80 1865 ---- ---- ---- ---- 232.60 +1.80 230.80 1870 ---- ---- ---- ---- 229.50 +1.80 227.70 1875 ---- ---- ---- ---- 226.50 +1.80 224.70 1880 ---- ---- ---- ---- 223.50 +1.80 221.70 1885 ---- ---- ---- ---- 220.50 +1.80 218.70 1890 ---- ---- ---- ---- 217.60 +1.80 215.80 1895 ---- ---- ---- ---- 214.60 +1.70 212.90 1900 ---- ---- ---- ---- 211.80 +1.80 210.00 1905 ---- ---- ---- ---- 208.90 +1.70 207.20 1910 ---- ---- ---- ---- 206.10 +1.70 204.40 1915 ---- ---- ---- ---- 203.40 +1.70 201.70 1920 ---- ---- ---- ---- 200.60 +1.60 199.00 1925 ---- ---- ---- ---- 197.90 +1.60 196.30 1930 ---- ---- ---- ---- 195.30 +1.70 193.60 1935 ---- ---- ---- ---- 192.70 +1.70 191.00 1940 ---- ---- ---- ---- 190.10 +1.70 188.40 1945 ---- ---- ---- ---- 187.50 +1.60 185.90 1950 ---- ---- ---- ---- 185.00 +1.60 183.40 1955 ---- ---- ---- ---- 182.50 +1.60 180.90 1960 ---- ---- ---- ---- 180.00 +1.50 178.50 1965 ---- ---- ---- ---- 177.60 +1.50 176.10 1970 ---- ---- ---- ---- 175.20 +1.50 173.70 1975 ---- ---- ---- ---- 172.90 +1.60 171.30 1980 ---- ---- ---- ---- 170.50 +1.50 169.00 1985 ---- ---- ---- ---- 168.30 +1.50 166.80 1990 ---- ---- ---- ---- 166.00 +1.50 164.50 1995 ---- ---- ---- ---- 163.80 +1.50 162.30 2000 ---- ---- ---- ---- 161.60 +1.40 160.20 2005 ---- ---- ---- ---- 159.40 +1.40 158.00 2010 ---- ---- ---- ---- 157.30 +1.40 155.90 2015 ---- ---- ---- ---- 155.20 +1.40 153.80 2020 ---- ---- ---- ---- 153.20 +1.40 151.80 2025 ---- ---- ---- ---- 151.20 +1.40 149.80 2030 ---- ---- ---- ---- 149.20 +1.40 147.80 2035 ---- ---- ---- ---- 147.20 +1.30 145.90 2040 ---- ---- ---- ---- 145.30 +1.30 144.00 2045 ---- ---- ---- ---- 143.40 +1.30 142.10 2050 ---- ---- ---- ---- 141.50 +1.30 140.20 2055 ---- ---- ---- ---- 139.70 +1.30 138.40 2060 ---- ---- ---- ---- 137.90 +1.30 136.60 2065 ---- ---- ---- ---- 136.20 +1.30 134.90 2070 ---- ---- ---- ---- 134.40 +1.20 133.20 2075 ---- ---- ---- ---- 132.70 +1.20 131.50 2080 ---- ---- ---- ---- 131.00 +1.20 129.80 2085 ---- ---- ---- ---- 129.40 +1.20 128.20 2090 ---- ---- ---- ---- 127.80 +1.20 126.60 2095 ---- ---- ---- ---- 126.20 +1.20 125.00 2100 ---- ---- ---- ---- 124.60 +1.20 123.40 2105 ---- ---- ---- ---- 123.10 +1.20 121.90 2110 ---- ---- ---- ---- 121.60 +1.20 120.40 2115 ---- ---- ---- ---- 120.10 +1.10 119.00 2120 ---- ---- ---- ---- 118.60 +1.10 117.50 2125 ---- ---- ---- ---- 117.20 +1.10 116.10 2130 ---- ---- ---- ---- 115.80 +1.10 114.70 2135 ---- ---- ---- ---- 114.40 +1.00 113.40 2140 ---- ---- ---- ---- 113.10 +1.10 112.00 2145 ---- ---- ---- ---- 111.80 +1.10 110.70 2150 ---- ---- ---- ---- 110.50 +1.10 109.40 2155 ---- ---- ---- ---- 109.20 +1.10 108.10 2160 ---- ---- ---- ---- 107.90 +1.00 106.90 2165 ---- ---- ---- ---- 106.70 +1.00 105.70 2170 ---- ---- ---- ---- 105.50 +1.00 104.50 2175 ---- ---- ---- ---- 104.30 +1.00 103.30 2180 ---- ---- ---- ---- 103.10 +1.00 102.10 2185 ---- ---- ---- ---- 102.00 +1.00 101.00 2190 ---- ---- ---- ---- 100.80 +.90 99.90 2195 ---- ---- ---- ---- 99.70 +.90 98.80 2200 ---- ---- ---- ---- 98.60 +.90 97.70 2205 ---- ---- ---- ---- 97.50 +.90 96.60 2210 ---- ---- ---- ---- 96.50 +.90 95.60 2215 ---- ---- ---- ---- 95.50 +1.00 94.50 2220 ---- ---- ---- ---- 94.40 +.90 93.50 2225 ---- ---- ---- ---- 93.40 +.90 92.50 2230 ---- ---- ---- ---- 92.50 +.90 91.60 2235 ---- ---- ---- ---- 91.50 +.90 90.60 2240 ---- ---- ---- ---- 90.50 +.80 89.70 2245 ---- ---- ---- ---- 89.60 +.90 88.70 2250 ---- ---- ---- ---- 88.70 +.90 87.80 2255 ---- ---- ---- ---- 87.80 +.90 86.90 2260 ---- ---- ---- ---- 86.90 +.90 86.00 2265 ---- ---- ---- ---- 86.00 +.80 85.20 2270 ---- ---- ---- ---- 85.10 +.80 84.30 2275 ---- ---- ---- ---- 84.30 +.80 83.50 2280 ---- ---- ---- ---- 83.40 +.80 82.60 2285 ---- ---- ---- ---- 82.60 +.80 81.80 2290 ---- ---- ---- ---- 81.80 +.80 81.00 2295 ---- ---- ---- ---- 81.00 +.80 80.20 2300 ---- ---- ---- ---- 80.20 +.80 79.40 2310 ---- ---- ---- ---- 78.70 +.80 77.90 2320 ---- ---- ---- ---- 77.20 +.80 76.40 2325 ---- ---- ---- ---- 76.50 +.80 75.70 2330 ---- ---- ---- ---- 75.70 +.70 75.00 2340 ---- ---- ---- ---- 74.30 +.70 73.60 2350 ---- ---- ---- ---- 73.00 +.70 72.30 2360 ---- ---- ---- ---- 71.70 +.70 71.00 2370 ---- ---- ---- ---- 70.40 +.70 69.70 2375 ---- ---- ---- ---- 69.70 +.60 69.10 2380 ---- ---- ---- ---- 69.10 +.60 68.50 2390 ---- ---- ---- ---- 67.90 +.60 67.30 2400 ---- ---- ---- ---- 66.80 +.70 66.10 2425 ---- ---- ---- ---- 64.00 +.60 63.40 2450 ---- ---- ---- ---- 61.40 +.60 60.80 2475 ---- ---- ---- ---- 59.00 +.60 58.40 2500 ---- ---- ---- ---- 56.70 +.50 56.20 2525 ---- ---- ---- ---- 54.60 +.50 54.10 2550 ---- ---- ---- ---- 52.70 +.50 52.20 2575 ---- ---- ---- ---- 50.80 +.40 50.40 2600 ---- ---- ---- ---- 49.10 +.40 48.70 OG OCT24 Gold Option CALL 1525 ---- ---- ---- ---- 499.20 ---- ---- 1550 ---- ---- ---- ---- 477.00 +2.60 474.40 1575 ---- ---- ---- ---- 455.30 +2.60 452.70 1600 ---- ---- ---- ---- 433.90 +2.40 431.50 1625 ---- ---- ---- ---- 413.10 +2.50 410.60 1650 ---- ---- ---- ---- 392.60 +2.30 390.30 1675 ---- ---- ---- ---- 372.60 +2.30 370.30 1700 ---- ---- ---- ---- 353.10 +2.20 350.90 1720 ---- ---- ---- ---- 337.80 ---- ---- 1725 ---- ---- ---- ---- 334.10 +2.20 331.90 1730 ---- ---- ---- ---- 330.30 +2.20 328.10 1740 ---- ---- ---- ---- 322.90 +2.20 320.70 1750 ---- ---- ---- ---- 315.50 +2.20 313.30 1760 ---- ---- ---- ---- 308.20 +2.10 306.10 1770 ---- ---- ---- ---- 301.00 +2.10 298.90 1775 ---- ---- ---- ---- 297.40 +2.10 295.30 1780 ---- ---- ---- ---- 293.80 +2.00 291.80 1790 ---- ---- ---- ---- 286.80 +2.00 284.80 1800 ---- ---- ---- ---- 279.80 +2.00 277.80 1810 ---- ---- ---- ---- 273.00 +2.00 271.00 1815 ---- ---- ---- ---- 269.60 ---- ---- 1820 ---- ---- ---- ---- 266.20 +1.90 264.30 1825 ---- ---- ---- ---- 262.90 +2.00 260.90 1830 ---- ---- ---- ---- 259.60 +2.00 257.60 1835 ---- ---- ---- ---- 256.30 +2.00 254.30 1840 ---- ---- ---- ---- 253.00 +1.90 251.10 1845 ---- ---- ---- ---- 249.70 +1.80 247.90 1850 ---- ---- ---- ---- 246.50 +1.80 244.70 1855 ---- ---- ---- ---- 243.30 +1.80 241.50 1860 ---- ---- ---- ---- 240.20 +1.90 238.30 1865 ---- ---- ---- ---- 237.10 +1.90 235.20 1870 ---- ---- ---- ---- 234.00 +1.90 232.10 1875 ---- ---- ---- ---- 230.90 +1.80 229.10 1880 ---- ---- ---- ---- 227.80 +1.70 226.10 1885 ---- ---- ---- ---- 224.80 +1.70 223.10 1890 ---- ---- ---- ---- 221.80 +1.70 220.10 1895 ---- ---- ---- ---- 218.90 +1.80 217.10 1900 ---- ---- ---- ---- 216.00 +1.80 214.20 1905 ---- ---- ---- ---- 213.10 +1.70 211.40 1910 ---- ---- ---- ---- 210.20 +1.70 208.50 1915 ---- ---- ---- ---- 207.40 +1.70 205.70 1920 ---- ---- ---- ---- 204.60 +1.70 202.90 1925 ---- ---- ---- ---- 201.90 +1.70 200.20 1930 ---- ---- ---- ---- 199.10 +1.60 197.50 1935 ---- ---- ---- ---- 196.50 +1.70 194.80 1940 ---- ---- ---- ---- 193.80 +1.60 192.20 1945 ---- ---- ---- ---- 191.20 +1.60 189.60 1950 ---- ---- ---- ---- 188.60 +1.60 187.00 1955 ---- ---- ---- ---- 186.10 +1.60 184.50 1960 ---- ---- ---- ---- 183.50 +1.50 182.00 1965 ---- ---- ---- ---- 181.10 +1.60 179.50 1970 ---- ---- ---- ---- 178.60 +1.50 177.10 1975 ---- ---- ---- ---- 176.20 +1.50 174.70 1980 ---- ---- ---- ---- 173.90 +1.50 172.40 1985 ---- ---- ---- ---- 171.50 +1.40 170.10 1990 ---- ---- ---- ---- 169.20 +1.40 167.80 1995 ---- ---- ---- ---- 167.00 +1.50 165.50 2000 ---- ---- ---- ---- 164.80 +1.50 163.30 2005 ---- ---- ---- ---- 162.60 +1.40 161.20 2010 ---- ---- ---- ---- 160.40 +1.40 159.00 2015 ---- ---- ---- ---- 158.30 +1.40 156.90 2020 ---- ---- ---- ---- 156.20 +1.30 154.90 2025 ---- ---- ---- ---- 154.20 +1.40 152.80 2030 ---- ---- ---- ---- 152.20 +1.40 150.80 2035 ---- ---- ---- ---- 150.20 +1.30 148.90 2040 ---- ---- ---- ---- 148.30 +1.30 147.00 2045 ---- ---- ---- ---- 146.40 +1.30 145.10 2050 ---- ---- ---- ---- 144.50 +1.30 143.20 2055 ---- ---- ---- ---- 142.70 +1.30 141.40 2060 ---- ---- ---- ---- 140.90 +1.30 139.60 2065 ---- ---- ---- ---- 139.10 +1.30 137.80 2070 ---- ---- ---- ---- 137.40 +1.30 136.10 2075 ---- ---- ---- ---- 135.70 +1.30 134.40 2080 ---- ---- ---- ---- 134.00 +1.20 132.80 2085 ---- ---- ---- ---- 132.40 +1.20 131.20 2090 ---- ---- ---- ---- 130.80 +1.20 129.60 2095 ---- ---- ---- ---- 129.20 +1.20 128.00 2100 ---- ---- ---- ---- 127.70 +1.20 126.50 2105 ---- ---- ---- ---- 126.10 +1.10 125.00 2110 ---- ---- ---- ---- 124.70 +1.20 123.50 2115 ---- ---- ---- ---- 123.20 +1.10 122.10 2120 ---- ---- ---- ---- 121.80 +1.10 120.70 2125 ---- ---- ---- ---- 120.40 +1.10 119.30 2130 ---- ---- ---- ---- 119.00 +1.10 117.90 2135 ---- ---- ---- ---- 117.70 +1.10 116.60 2140 ---- ---- ---- ---- 116.30 +1.00 115.30 2145 ---- ---- ---- ---- 115.00 +1.00 114.00 2150 ---- ---- ---- ---- 113.80 +1.10 112.70 2155 ---- ---- ---- ---- 112.50 +1.00 111.50 2160 ---- ---- ---- ---- 111.30 +1.00 110.30 2165 ---- ---- ---- ---- 110.10 +1.00 109.10 2170 ---- ---- ---- ---- 108.90 +1.00 107.90 2175 ---- ---- ---- ---- 107.80 +1.10 106.70 2180 ---- ---- ---- ---- 106.60 +1.00 105.60 2185 ---- ---- ---- ---- 105.50 +1.00 104.50 2190 ---- ---- ---- ---- 104.40 +1.00 103.40 2195 ---- ---- ---- ---- 103.30 +.90 102.40 2200 ---- ---- ---- ---- 102.30 +1.00 101.30 2205 ---- ---- ---- ---- 101.20 +.90 100.30 2210 ---- ---- ---- ---- 100.20 +.90 99.30 2215 ---- ---- ---- ---- 99.20 +.90 98.30 2220 ---- ---- ---- ---- 98.20 +.90 97.30 2225 ---- ---- ---- ---- 97.20 +.90 96.30 2230 ---- ---- ---- ---- 96.20 +.90 95.30 2235 ---- ---- ---- ---- 95.30 +.90 94.40 2240 ---- ---- ---- ---- 94.40 +.90 93.50 2245 ---- ---- ---- ---- 93.40 +.80 92.60 2250 ---- ---- ---- ---- 92.50 +.80 91.70 2255 ---- ---- ---- ---- 91.60 +.80 90.80 2260 ---- ---- ---- ---- 90.80 +.90 89.90 2265 ---- ---- ---- ---- 89.90 +.80 89.10 2270 ---- ---- ---- ---- 89.00 +.80 88.20 2275 ---- ---- ---- ---- 88.20 +.80 87.40 2280 ---- ---- ---- ---- 87.40 +.90 86.50 2285 ---- ---- ---- ---- 86.50 +.80 85.70 2290 ---- ---- ---- ---- 85.70 +.80 84.90 2300 ---- ---- ---- ---- 84.10 +.70 83.40 2310 ---- ---- ---- ---- 82.60 +.80 81.80 2320 ---- ---- ---- ---- 81.10 +.80 80.30 2325 ---- ---- ---- ---- 80.30 +.70 79.60 2330 ---- ---- ---- ---- 79.60 +.70 78.90 2340 ---- ---- ---- ---- 78.20 +.70 77.50 2350 ---- ---- ---- ---- 76.80 +.70 76.10 2360 ---- ---- ---- ---- 75.50 +.70 74.80 2370 ---- ---- ---- ---- 74.10 +.60 73.50 2375 ---- ---- ---- ---- 73.50 +.70 72.80 2380 ---- ---- ---- ---- 72.90 +.70 72.20 2400 ---- ---- ---- ---- 70.40 +.60 69.80 2425 ---- ---- ---- ---- 67.50 +.60 66.90 2450 ---- ---- ---- ---- 64.80 +.50 64.30 2475 ---- ---- ---- ---- 62.30 +.50 61.80 2500 ---- ---- ---- ---- 60.00 +.60 59.40 2525 ---- ---- ---- ---- 57.80 +.50 57.30 2550 ---- ---- ---- ---- 55.70 +.50 55.20 2575 ---- ---- ---- ---- 53.80 +.50 53.30 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1026.10 +3.10 1023.00 1025 ---- ---- ---- ---- 1001.10 +3.10 998.00 1050 ---- ---- ---- ---- 976.10 +3.10 973.00 1075 ---- ---- ---- ---- 951.10 +3.10 948.00 1100 ---- ---- ---- ---- 926.10 +3.10 923.00 1125 ---- ---- ---- ---- 901.10 +3.10 898.00 1130 ---- ---- ---- ---- 896.10 +3.10 893.00 1140 ---- ---- ---- ---- 886.10 +3.10 883.00 1150 ---- ---- ---- ---- 876.10 +3.10 873.00 1160 ---- ---- ---- ---- 866.10 +3.10 863.00 1170 ---- ---- ---- ---- 856.10 +3.10 853.00 1175 ---- ---- ---- ---- 851.10 +3.10 848.00 1180 ---- ---- ---- ---- 846.10 +3.10 843.00 1190 ---- ---- ---- ---- 836.10 +3.10 833.00 1200 ---- ---- ---- ---- 826.10 +3.10 823.00 1210 ---- ---- ---- ---- 816.10 +3.10 813.00 1220 ---- ---- ---- ---- 806.10 +3.10 803.00 1225 ---- ---- ---- ---- 801.10 +3.10 798.00 1230 ---- ---- ---- ---- 796.10 +3.10 793.00 1235 ---- ---- ---- ---- 791.10 +3.10 788.00 1240 ---- ---- ---- ---- 786.10 +3.10 783.00 1245 ---- ---- ---- ---- 781.10 +3.10 778.00 1250 ---- ---- ---- ---- 776.10 +3.10 773.00 1255 ---- ---- ---- ---- 771.10 +3.10 768.00 1260 ---- ---- ---- ---- 766.10 +3.10 763.00 1265 ---- ---- ---- ---- 761.10 +3.10 758.00 1270 ---- ---- ---- ---- 756.10 +3.10 753.00 1275 ---- ---- ---- ---- 751.10 +3.10 748.00 1280 ---- ---- ---- ---- 746.10 +3.10 743.00 1285 ---- ---- ---- ---- 741.10 +3.10 738.00 1290 ---- ---- ---- ---- 736.10 +3.10 733.00 1295 ---- ---- ---- ---- 731.10 +3.10 728.00 1300 ---- ---- ---- ---- 726.10 +3.10 723.00 1305 ---- ---- ---- ---- 721.10 +3.10 718.00 1310 ---- ---- ---- ---- 716.10 +3.10 713.00 1315 ---- ---- ---- ---- 711.10 +3.10 708.00 1320 ---- ---- ---- ---- 706.10 +3.10 703.00 1325 ---- ---- ---- ---- 701.10 +3.10 698.00 1330 ---- ---- ---- ---- 696.10 +3.00 693.10 1335 ---- ---- ---- ---- 691.20 +3.10 688.10 1340 ---- ---- ---- ---- 686.20 +3.00 683.20 1345 ---- ---- ---- ---- 681.30 +3.00 678.30 1350 ---- ---- ---- ---- 676.40 +3.00 673.40 1355 ---- ---- ---- ---- 671.50 +3.00 668.50 1360 ---- ---- ---- ---- 666.60 +3.00 663.60 1365 ---- ---- ---- ---- 661.70 +3.00 658.70 1370 ---- ---- ---- ---- 656.90 +3.00 653.90 1375 ---- ---- ---- ---- 652.00 +2.90 649.10 1380 ---- ---- ---- ---- 647.20 +3.00 644.20 1385 ---- ---- ---- ---- 642.40 +3.00 639.40 1390 ---- ---- ---- ---- 637.60 +3.00 634.60 1395 ---- ---- ---- ---- 632.80 +2.90 629.90 1400 ---- ---- ---- ---- 628.00 +2.90 625.10 1405 ---- ---- ---- ---- 623.30 +3.00 620.30 1410 ---- ---- ---- ---- 618.50 +2.90 615.60 1415 ---- ---- ---- ---- 613.80 +2.90 610.90 1420 ---- ---- ---- ---- 609.00 +2.90 606.10 1425 ---- ---- ---- ---- 604.30 +2.90 601.40 1430 ---- ---- ---- ---- 599.60 +2.80 596.80 1435 ---- ---- ---- ---- 594.90 +2.80 592.10 1440 ---- ---- ---- ---- 590.30 +2.90 587.40 1445 ---- ---- ---- ---- 585.60 +2.80 582.80 1450 ---- ---- ---- ---- 581.00 +2.90 578.10 1455 ---- ---- ---- ---- 576.30 +2.80 573.50 1460 ---- ---- ---- ---- 571.70 +2.80 568.90 1465 ---- ---- ---- ---- 567.10 +2.80 564.30 1470 ---- ---- ---- ---- 562.50 +2.80 559.70 1475 ---- ---- ---- ---- 557.90 +2.70 555.20 1480 ---- ---- ---- ---- 553.40 +2.80 550.60 1485 ---- ---- ---- ---- 548.80 +2.70 546.10 1490 ---- ---- ---- ---- 544.30 +2.80 541.50 1495 ---- ---- ---- ---- 539.80 +2.80 537.00 1500 ---- ---- ---- ---- 535.20 +2.70 532.50 1505 ---- ---- ---- ---- 530.70 +2.70 528.00 1510 ---- ---- ---- ---- 526.30 +2.80 523.50 1515 ---- ---- ---- ---- 521.80 +2.70 519.10 1520 ---- ---- ---- ---- 517.30 +2.70 514.60 1525 ---- ---- ---- ---- 512.90 +2.70 510.20 1530 ---- ---- ---- ---- 508.50 +2.70 505.80 1535 ---- ---- ---- ---- 504.00 +2.60 501.40 1540 ---- ---- ---- ---- 499.60 +2.60 497.00 1545 ---- ---- ---- ---- 495.20 +2.60 492.60 1550 ---- ---- ---- ---- 490.90 +2.70 488.20 1555 ---- ---- ---- ---- 486.50 +2.60 483.90 1560 ---- ---- ---- ---- 482.20 +2.70 479.50 1565 ---- ---- ---- ---- 477.80 +2.60 475.20 1570 ---- ---- ---- ---- 473.50 +2.60 470.90 1575 ---- ---- ---- ---- 469.20 +2.60 466.60 1580 ---- ---- ---- ---- 464.90 +2.60 462.30 1585 ---- ---- ---- ---- 460.60 +2.50 458.10 1590 ---- ---- ---- ---- 456.40 +2.60 453.80 1595 ---- ---- ---- ---- 452.10 +2.50 449.60 1600 ---- ---- ---- ---- 447.90 +2.60 445.30 1605 ---- ---- ---- ---- 443.70 +2.60 441.10 1610 ---- ---- ---- ---- 439.40 +2.50 436.90 1615 ---- ---- ---- ---- 435.30 +2.50 432.80 1620 ---- ---- ---- ---- 431.10 +2.50 428.60 1625 ---- ---- ---- ---- 426.90 +2.50 424.40 1630 ---- ---- ---- ---- 422.80 +2.50 420.30 1635 ---- ---- ---- ---- 418.60 +2.40 416.20 1640 ---- ---- ---- ---- 414.50 +2.40 412.10 1645 ---- ---- ---- ---- 410.40 +2.40 408.00 1650 ---- ---- ---- ---- 406.30 +2.40 403.90 1655 ---- ---- ---- ---- 402.30 +2.50 399.80 1660 ---- ---- ---- ---- 398.20 +2.40 395.80 1665 ---- ---- ---- ---- 394.20 +2.40 391.80 1670 ---- ---- ---- ---- 390.10 +2.30 387.80 1675 ---- ---- ---- ---- 386.10 +2.30 383.80 1680 ---- ---- ---- ---- 382.10 +2.30 379.80 1685 ---- ---- ---- ---- 378.20 +2.40 375.80 1690 ---- ---- ---- ---- 374.20 +2.30 371.90 1695 ---- ---- ---- ---- 370.30 +2.40 367.90 1700 ---- ---- ---- ---- 366.30 +2.30 364.00 1705 ---- ---- ---- ---- 362.40 +2.30 360.10 1710 ---- ---- ---- ---- 358.50 +2.30 356.20 1715 ---- ---- ---- ---- 354.70 +2.30 352.40 1720 ---- ---- ---- ---- 350.80 +2.30 348.50 1725 ---- ---- ---- ---- 347.00 +2.30 344.70 1730 ---- ---- ---- ---- 343.20 +2.30 340.90 1735 ---- ---- ---- ---- 339.40 +2.30 337.10 1740 ---- ---- ---- ---- 335.60 +2.20 333.40 1745 ---- ---- ---- ---- 331.80 +2.20 329.60 1750 ---- ---- ---- ---- 328.10 +2.20 325.90 1755 ---- ---- ---- ---- 324.40 +2.20 322.20 1760 ---- ---- ---- ---- 320.70 +2.20 318.50 1765 ---- ---- ---- ---- 317.00 +2.10 314.90 1770 ---- ---- ---- ---- 313.40 +2.20 311.20 1775 ---- ---- ---- ---- 309.70 +2.10 307.60 1780 ---- ---- ---- ---- 306.10 +2.10 304.00 1785 ---- ---- ---- ---- 302.60 +2.20 300.40 1790 ---- ---- ---- ---- 299.00 +2.10 296.90 1795 ---- ---- ---- ---- 295.50 +2.10 293.40 1800 ---- ---- ---- ---- 292.00 +2.10 289.90 1805 ---- ---- ---- ---- 288.50 +2.10 286.40 1810 ---- ---- ---- ---- 285.00 +2.00 283.00 1815 ---- ---- ---- ---- 281.60 +2.10 279.50 1820 ---- ---- ---- ---- 278.20 +2.00 276.20 1825 ---- ---- ---- ---- 274.80 +2.00 272.80 1830 ---- ---- ---- ---- 271.50 +2.00 269.50 1835 ---- ---- ---- ---- 268.10 +2.00 266.10 1840 ---- ---- ---- ---- 264.80 +1.90 262.90 1845 ---- ---- ---- ---- 261.60 +2.00 259.60 1850 ---- ---- ---- ---- 258.30 +1.90 256.40 1855 ---- ---- ---- ---- 255.10 +1.90 253.20 1860 ---- ---- ---- ---- 251.90 +1.90 250.00 1865 ---- ---- ---- ---- 248.80 +1.90 246.90 1870 ---- ---- ---- ---- 245.70 +1.90 243.80 1875 ---- ---- ---- ---- 242.60 +1.90 240.70 1880 ---- ---- ---- ---- 239.50 +1.80 237.70 1885 ---- ---- ---- ---- 236.50 +1.90 234.60 1890 ---- ---- ---- ---- 233.50 +1.80 231.70 1895 ---- ---- ---- ---- 230.50 +1.80 228.70 1900 ---- ---- ---- ---- 227.60 +1.80 225.80 1905 ---- ---- ---- ---- 224.70 +1.80 222.90 1910 ---- ---- ---- ---- 221.90 +1.80 220.10 1915 ---- ---- ---- ---- 219.00 +1.70 217.30 1920 ---- ---- ---- ---- 216.20 +1.70 214.50 1925 ---- ---- ---- ---- 213.50 +1.80 211.70 1930 ---- ---- ---- ---- 210.80 +1.80 209.00 1935 ---- ---- ---- ---- 208.10 +1.70 206.40 1940 ---- ---- ---- ---- 205.40 +1.70 203.70 1945 ---- ---- ---- ---- 202.80 +1.70 201.10 1950 ---- ---- ---- ---- 200.20 +1.60 198.60 1955 ---- ---- ---- ---- 197.70 +1.70 196.00 1960 ---- ---- ---- ---- 195.20 +1.70 193.50 1965 ---- ---- ---- ---- 192.70 +1.60 191.10 1970 ---- ---- ---- ---- 190.30 +1.60 188.70 1975 ---- ---- ---- ---- 187.90 +1.60 186.30 1980 ---- ---- ---- ---- 185.50 +1.60 183.90 1985 ---- ---- ---- ---- 183.20 +1.60 181.60 1990 ---- ---- ---- ---- 180.90 +1.50 179.40 1995 ---- ---- ---- ---- 178.70 +1.60 177.10 2000 ---- ---- ---- ---- 176.50 +1.60 174.90 2005 ---- ---- ---- ---- 174.30 +1.50 172.80 2010 ---- ---- ---- ---- 172.10 +1.50 170.60 2015 ---- ---- ---- ---- 170.00 +1.50 168.50 2020 ---- ---- ---- ---- 168.00 +1.50 166.50 2025 ---- ---- ---- ---- 165.90 +1.40 164.50 2030 ---- ---- ---- ---- 163.90 +1.40 162.50 2035 ---- ---- ---- ---- 161.90 +1.40 160.50 2040 ---- ---- ---- ---- 160.00 +1.40 158.60 2045 ---- ---- ---- ---- 158.10 +1.40 156.70 2050 ---- ---- ---- ---- 156.20 +1.40 154.80 2055 ---- ---- ---- ---- 154.40 +1.40 153.00 2060 ---- ---- ---- ---- 152.60 +1.40 151.20 2065 ---- ---- ---- ---- 150.80 +1.40 149.40 2070 ---- ---- ---- ---- 149.00 +1.30 147.70 2075 ---- ---- ---- ---- 147.30 +1.30 146.00 2080 ---- ---- ---- ---- 145.60 +1.30 144.30 2085 ---- ---- ---- ---- 144.00 +1.30 142.70 2090 ---- ---- ---- ---- 142.30 +1.20 141.10 2095 ---- ---- ---- ---- 140.70 +1.20 139.50 2100 ---- ---- ---- ---- 139.20 +1.30 137.90 350 2105 ---- ---- ---- ---- 137.60 +1.20 136.40 2110 ---- ---- ---- ---- 136.10 +1.20 134.90 2115 ---- ---- ---- ---- 134.60 +1.20 133.40 2120 ---- ---- ---- ---- 133.10 +1.20 131.90 2125 ---- ---- ---- ---- 131.70 +1.20 130.50 2130 ---- ---- ---- ---- 130.30 +1.20 129.10 2135 ---- ---- ---- ---- 128.90 +1.20 127.70 2140 ---- ---- ---- ---- 127.50 +1.10 126.40 2145 ---- ---- ---- ---- 126.20 +1.20 125.00 2150 ---- ---- ---- ---- 124.80 +1.10 123.70 2155 ---- ---- ---- ---- 123.50 +1.10 122.40 2160 ---- ---- ---- ---- 122.30 +1.10 121.20 2165 ---- ---- ---- ---- 121.00 +1.10 119.90 2170 ---- ---- ---- ---- 119.80 +1.10 118.70 2175 ---- ---- ---- ---- 118.50 +1.00 117.50 2180 ---- ---- ---- ---- 117.30 +1.00 116.30 2185 ---- ---- ---- ---- 116.20 +1.10 115.10 2190 ---- ---- ---- ---- 115.00 +1.00 114.00 2195 ---- ---- ---- ---- 113.90 +1.00 112.90 2200 ---- ---- ---- ---- 112.80 +1.00 111.80 2205 ---- ---- ---- ---- 111.70 +1.00 110.70 2210 ---- ---- ---- ---- 110.60 +1.00 109.60 2215 ---- ---- ---- ---- 109.50 +.90 108.60 2220 ---- ---- ---- ---- 108.50 +1.00 107.50 2225 ---- ---- ---- ---- 107.50 +1.00 106.50 2230 ---- ---- ---- ---- 106.40 +.90 105.50 2235 ---- ---- ---- ---- 105.40 +.90 104.50 2240 ---- ---- ---- ---- 104.50 +1.00 103.50 2245 ---- ---- ---- ---- 103.50 +.90 102.60 2250 ---- ---- ---- ---- 102.50 +.90 101.60 2255 ---- ---- ---- ---- 101.60 +.90 100.70 2260 ---- ---- ---- ---- 100.70 +.90 99.80 2265 ---- ---- ---- ---- 99.80 +.90 98.90 2270 ---- ---- ---- ---- 98.90 +.90 98.00 2275 ---- ---- ---- ---- 98.00 +.90 97.10 2280 ---- ---- ---- ---- 97.10 +.90 96.20 2285 ---- ---- ---- ---- 96.30 +1.00 95.30 2290 ---- ---- ---- ---- 95.40 +.90 94.50 2295 ---- ---- ---- ---- 94.60 +.90 93.70 2300 ---- ---- ---- ---- 93.70 +.90 92.80 2305 ---- ---- ---- ---- 92.90 +.90 92.00 2310 ---- ---- ---- ---- 92.10 +.90 91.20 2315 ---- ---- ---- ---- 91.30 +.90 90.40 2320 ---- ---- ---- ---- 90.50 +.90 89.60 2325 ---- ---- ---- ---- 89.80 +.90 88.90 2330 ---- ---- ---- ---- 89.00 +.90 88.10 2335 ---- ---- ---- ---- 88.30 +.90 87.40 2340 ---- ---- ---- ---- 87.50 +.90 86.60 2345 ---- ---- ---- ---- 86.80 +.90 85.90 2350 ---- ---- ---- ---- 86.10 +.90 85.20 2355 ---- ---- ---- ---- 85.30 +.80 84.50 2360 ---- ---- ---- ---- 84.60 +.90 83.70 2365 ---- ---- ---- ---- 83.90 +.80 83.10 2370 ---- ---- ---- ---- 83.30 +.90 82.40 2375 ---- ---- ---- ---- 82.60 +.90 81.70 2380 ---- ---- ---- ---- 81.90 +.90 81.00 2390 ---- ---- ---- ---- 80.60 +.90 79.70 2400 ---- ---- ---- ---- 79.30 +.90 78.40 2410 ---- ---- ---- ---- 78.00 +.80 77.20 2420 ---- ---- ---- ---- 76.80 +.80 76.00 2425 ---- ---- ---- ---- 76.20 +.80 75.40 2430 ---- ---- ---- ---- 75.60 +.80 74.80 2440 ---- ---- ---- ---- 74.40 +.70 73.70 2450 ---- ---- ---- ---- 73.30 +.70 72.60 2460 ---- ---- ---- ---- 72.10 +.60 71.50 2470 ---- ---- ---- ---- 71.00 +.60 70.40 2475 ---- ---- ---- ---- 70.50 +.60 69.90 2500 ---- ---- ---- ---- 67.80 +.40 67.40 145 760 2525 ---- ---- ---- ---- 65.30 +.30 65.00 2550 ---- ---- ---- ---- 62.80 UNCH 62.80 2575 ---- ---- ---- ---- 60.50 -.30 60.80 2600 ---- ---- ---- ---- 58.30 -.50 58.80 2625 ---- ---- ---- ---- 56.20 -.80 57.00 2650 ---- ---- ---- ---- 54.20 -1.10 55.30 3000 ---- ---- 34.00A 34.00A 34.00 -5.50 39.50 950 ---- ---- ---- ---- 1076.10 +3.10 1073.00 975 ---- ---- ---- ---- 1051.10 +3.10 1048.00 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1037.10 +3.20 1033.90 1050 ---- ---- ---- ---- 1012.10 +3.20 1008.90 1075 ---- ---- ---- ---- 987.10 +3.20 983.90 1100 ---- ---- ---- ---- 962.10 +3.20 958.90 1125 ---- ---- ---- ---- 937.10 +3.20 933.90 1150 ---- ---- ---- ---- 912.10 +3.20 908.90 1175 ---- ---- ---- ---- 887.10 +3.20 883.90 1200 ---- ---- ---- ---- 862.10 +3.20 858.90 1220 ---- ---- ---- ---- 842.10 +3.20 838.90 1225 ---- ---- ---- ---- 837.10 +3.20 833.90 1230 ---- ---- ---- ---- 832.10 +3.20 828.90 1240 ---- ---- ---- ---- 822.10 +3.20 818.90 1250 ---- ---- ---- ---- 812.10 +3.20 808.90 1260 ---- ---- ---- ---- 802.10 +3.20 798.90 1270 ---- ---- ---- ---- 792.10 +3.20 788.90 1275 ---- ---- ---- ---- 787.10 +3.20 783.90 1280 ---- ---- ---- ---- 782.10 +3.20 778.90 1290 ---- ---- ---- ---- 772.10 +3.10 769.00 1300 ---- ---- ---- ---- 762.30 +3.20 759.10 1310 ---- ---- ---- ---- 752.40 +3.10 749.30 1315 ---- ---- ---- ---- 747.50 +3.10 744.40 1320 ---- ---- ---- ---- 742.60 +3.10 739.50 1325 ---- ---- ---- ---- 737.80 +3.10 734.70 1330 ---- ---- ---- ---- 732.90 +3.10 729.80 1335 ---- ---- ---- ---- 728.10 +3.10 725.00 1340 ---- ---- ---- ---- 723.20 +3.00 720.20 1345 ---- ---- ---- ---- 718.40 +3.00 715.40 1350 ---- ---- ---- ---- 713.60 +3.00 710.60 1355 ---- ---- ---- ---- 708.90 +3.10 705.80 1360 ---- ---- ---- ---- 704.10 +3.00 701.10 1365 ---- ---- ---- ---- 699.30 +3.00 696.30 1370 ---- ---- ---- ---- 694.60 +3.00 691.60 1375 ---- ---- ---- ---- 689.80 +2.90 686.90 1380 ---- ---- ---- ---- 685.10 +2.90 682.20 1385 ---- ---- ---- ---- 680.40 +2.90 677.50 1390 ---- ---- ---- ---- 675.70 +2.90 672.80 1395 ---- ---- ---- ---- 671.10 +3.00 668.10 1400 ---- ---- ---- ---- 666.40 +2.90 663.50 1405 ---- ---- ---- ---- 661.70 +2.90 658.80 1410 ---- ---- ---- ---- 657.10 +2.90 654.20 1415 ---- ---- ---- ---- 652.50 +2.90 649.60 1420 ---- ---- ---- ---- 647.90 +2.90 645.00 1425 ---- ---- ---- ---- 643.30 +2.90 640.40 1430 ---- ---- ---- ---- 638.70 +2.90 635.80 1435 ---- ---- ---- ---- 634.10 +2.80 631.30 1440 ---- ---- ---- ---- 629.60 +2.90 626.70 1445 ---- ---- ---- ---- 625.00 +2.80 622.20 1450 ---- ---- ---- ---- 620.50 +2.90 617.60 1455 ---- ---- ---- ---- 616.00 +2.90 613.10 1460 ---- ---- ---- ---- 611.50 +2.90 608.60 1465 ---- ---- ---- ---- 607.00 +2.90 604.10 1470 ---- ---- ---- ---- 602.50 +2.80 599.70 1475 ---- ---- ---- ---- 598.00 +2.80 595.20 1480 ---- ---- ---- ---- 593.50 +2.70 590.80 1485 ---- ---- ---- ---- 589.10 +2.80 586.30 1490 ---- ---- ---- ---- 584.70 +2.80 581.90 1495 ---- ---- ---- ---- 580.20 +2.70 577.50 1500 ---- ---- ---- ---- 575.80 +2.70 573.10 1505 ---- ---- ---- ---- 571.40 +2.70 568.70 1510 ---- ---- ---- ---- 567.10 +2.80 564.30 1515 ---- ---- ---- ---- 562.70 +2.70 560.00 1520 ---- ---- ---- ---- 558.30 +2.70 555.60 1525 ---- ---- ---- ---- 554.00 +2.70 551.30 1530 ---- ---- ---- ---- 549.70 +2.70 547.00 1535 ---- ---- ---- ---- 545.30 +2.60 542.70 1540 ---- ---- ---- ---- 541.00 +2.60 538.40 1545 ---- ---- ---- ---- 536.70 +2.60 534.10 1550 ---- ---- ---- ---- 532.40 +2.60 529.80 1555 ---- ---- ---- ---- 528.20 +2.70 525.50 1560 ---- ---- ---- ---- 523.90 +2.60 521.30 1565 ---- ---- ---- ---- 519.70 +2.70 517.00 1570 ---- ---- ---- ---- 515.40 +2.60 512.80 1575 ---- ---- ---- ---- 511.20 +2.60 508.60 1580 ---- ---- ---- ---- 507.00 +2.60 504.40 1585 ---- ---- ---- ---- 502.80 +2.60 500.20 1590 ---- ---- ---- ---- 498.60 +2.60 496.00 1595 ---- ---- ---- ---- 494.40 +2.50 491.90 1600 ---- ---- ---- ---- 490.30 +2.60 487.70 1605 ---- ---- ---- ---- 486.10 +2.50 483.60 1610 ---- ---- ---- ---- 482.00 +2.60 479.40 1615 ---- ---- ---- ---- 477.90 +2.60 475.30 1620 ---- ---- ---- ---- 473.70 +2.50 471.20 1625 ---- ---- ---- ---- 469.60 +2.50 467.10 1630 ---- ---- ---- ---- 465.60 +2.50 463.10 1635 ---- ---- ---- ---- 461.50 +2.50 459.00 1640 ---- ---- ---- ---- 457.40 +2.50 454.90 1645 ---- ---- ---- ---- 453.40 +2.50 450.90 1650 ---- ---- ---- ---- 449.30 +2.40 446.90 1655 ---- ---- ---- ---- 445.30 +2.50 442.80 1660 ---- ---- ---- ---- 441.30 +2.50 438.80 1665 ---- ---- ---- ---- 437.30 +2.50 434.80 1670 ---- ---- ---- ---- 433.30 +2.40 430.90 1675 ---- ---- ---- ---- 429.30 +2.40 426.90 1680 ---- ---- ---- ---- 425.30 +2.40 422.90 1685 ---- ---- ---- ---- 421.40 +2.40 419.00 1690 ---- ---- ---- ---- 417.40 +2.30 415.10 1695 ---- ---- ---- ---- 413.50 +2.30 411.20 1700 ---- ---- ---- ---- 409.60 +2.40 407.20 1705 ---- ---- ---- ---- 405.70 +2.30 403.40 1710 ---- ---- ---- ---- 401.80 +2.30 399.50 1715 ---- ---- ---- ---- 397.90 +2.30 395.60 1720 ---- ---- ---- ---- 394.10 +2.30 391.80 1725 ---- ---- ---- ---- 390.20 +2.30 387.90 1730 ---- ---- ---- ---- 386.40 +2.30 384.10 1735 ---- ---- ---- ---- 382.60 +2.30 380.30 1740 ---- ---- ---- ---- 378.80 +2.30 376.50 1745 ---- ---- ---- ---- 375.00 +2.30 372.70 1750 ---- ---- ---- ---- 371.20 +2.20 369.00 1755 ---- ---- ---- ---- 367.50 +2.30 365.20 1760 ---- ---- ---- ---- 363.80 +2.30 361.50 1765 ---- ---- ---- ---- 360.10 +2.30 357.80 1770 ---- ---- ---- ---- 356.40 +2.30 354.10 1775 ---- ---- ---- ---- 352.70 +2.20 350.50 1780 ---- ---- ---- ---- 349.00 +2.20 346.80 1785 ---- ---- ---- ---- 345.40 +2.20 343.20 1790 ---- ---- ---- ---- 341.80 +2.20 339.60 1795 ---- ---- ---- ---- 338.20 +2.20 336.00 1800 ---- ---- ---- ---- 334.60 +2.10 332.50 1805 ---- ---- ---- ---- 331.10 +2.10 329.00 1810 ---- ---- ---- ---- 327.60 +2.20 325.40 1815 ---- ---- ---- ---- 324.10 +2.10 322.00 1820 ---- ---- ---- ---- 320.60 +2.10 318.50 1825 ---- ---- ---- ---- 317.20 +2.10 315.10 1830 ---- ---- ---- ---- 313.70 +2.00 311.70 1835 ---- ---- ---- ---- 310.30 +2.00 308.30 1840 ---- ---- ---- ---- 307.00 +2.10 304.90 1845 ---- ---- ---- ---- 303.60 +2.00 301.60 1850 ---- ---- ---- ---- 300.30 +2.00 298.30 1855 ---- ---- ---- ---- 297.10 +2.10 295.00 1860 ---- ---- ---- ---- 293.80 +2.00 291.80 1865 ---- ---- ---- ---- 290.60 +2.00 288.60 1870 ---- ---- ---- ---- 287.40 +2.00 285.40 1875 ---- ---- ---- ---- 284.20 +1.90 282.30 1880 ---- ---- ---- ---- 281.10 +1.90 279.20 1885 ---- ---- ---- ---- 278.00 +1.90 276.10 1890 ---- ---- ---- ---- 275.00 +2.00 273.00 1895 ---- ---- ---- ---- 272.00 +2.00 270.00 1900 ---- ---- ---- ---- 269.00 +1.90 267.10 1905 ---- ---- ---- ---- 266.00 +1.90 264.10 1910 ---- ---- ---- ---- 263.10 +1.90 261.20 1915 ---- ---- ---- ---- 260.20 +1.80 258.40 1920 ---- ---- ---- ---- 257.40 +1.90 255.50 1925 ---- ---- ---- ---- 254.60 +1.90 252.70 1930 ---- ---- ---- ---- 251.80 +1.80 250.00 1935 ---- ---- ---- ---- 249.00 +1.80 247.20 1940 ---- ---- ---- ---- 246.30 +1.80 244.50 1945 ---- ---- ---- ---- 243.70 +1.80 241.90 1950 ---- ---- ---- ---- 241.00 +1.80 239.20 1955 ---- ---- ---- ---- 238.40 +1.80 236.60 1960 ---- ---- ---- ---- 235.80 +1.80 234.00 1965 ---- ---- ---- ---- 233.30 +1.80 231.50 1970 ---- ---- ---- ---- 230.70 +1.70 229.00 1975 ---- ---- ---- ---- 228.30 +1.80 226.50 1980 ---- ---- ---- ---- 225.80 +1.70 224.10 1985 ---- ---- ---- ---- 223.40 +1.70 221.70 1990 ---- ---- ---- ---- 221.00 +1.70 219.30 1995 ---- ---- ---- ---- 218.60 +1.70 216.90 2000 ---- ---- ---- ---- 216.30 +1.70 214.60 2005 ---- ---- ---- ---- 214.00 +1.70 212.30 2010 ---- ---- ---- ---- 211.70 +1.60 210.10 2015 ---- ---- ---- ---- 209.40 +1.60 207.80 2020 ---- ---- ---- ---- 207.20 +1.60 205.60 2025 ---- ---- ---- ---- 205.00 +1.60 203.40 2030 ---- ---- ---- ---- 202.90 +1.60 201.30 2035 ---- ---- ---- ---- 200.80 +1.60 199.20 2040 ---- ---- ---- ---- 198.70 +1.60 197.10 2045 ---- ---- ---- ---- 196.60 +1.50 195.10 2050 ---- ---- ---- ---- 194.60 +1.60 193.00 2055 ---- ---- ---- ---- 192.60 +1.50 191.10 2060 ---- ---- ---- ---- 190.60 +1.50 189.10 2065 ---- ---- ---- ---- 188.70 +1.50 187.20 2070 ---- ---- ---- ---- 186.80 +1.50 185.30 2075 ---- ---- ---- ---- 184.90 +1.50 183.40 2080 ---- ---- ---- ---- 183.00 +1.40 181.60 2085 ---- ---- ---- ---- 181.20 +1.40 179.80 2090 ---- ---- ---- ---- 179.40 +1.40 178.00 2095 ---- ---- ---- ---- 177.70 +1.50 176.20 2100 ---- ---- ---- ---- 176.00 +1.50 174.50 2105 ---- ---- ---- ---- 174.30 +1.40 172.90 2110 ---- ---- ---- ---- 172.60 +1.40 171.20 2115 ---- ---- ---- ---- 171.00 +1.40 169.60 2120 ---- ---- ---- ---- 169.40 +1.40 168.00 2125 ---- ---- ---- ---- 167.80 +1.40 166.40 2130 ---- ---- ---- ---- 166.30 +1.40 164.90 2135 ---- ---- ---- ---- 164.70 +1.30 163.40 2140 ---- ---- ---- ---- 163.30 +1.40 161.90 2145 ---- ---- ---- ---- 161.80 +1.30 160.50 2150 ---- ---- ---- ---- 160.40 +1.30 159.10 2155 ---- ---- ---- ---- 159.00 +1.30 157.70 2160 ---- ---- ---- ---- 157.60 +1.30 156.30 2165 ---- ---- ---- ---- 156.20 +1.30 154.90 2170 ---- ---- ---- ---- 154.90 +1.30 153.60 2175 ---- ---- ---- ---- 153.60 +1.30 152.30 2180 ---- ---- ---- ---- 152.30 +1.30 151.00 2185 ---- ---- ---- ---- 151.00 +1.20 149.80 2190 ---- ---- ---- ---- 149.80 +1.20 148.60 2195 ---- ---- ---- ---- 148.60 +1.20 147.40 2200 ---- ---- ---- ---- 147.40 +1.20 146.20 2205 ---- ---- ---- ---- 146.20 +1.20 145.00 2210 ---- ---- ---- ---- 145.00 +1.10 143.90 2215 ---- ---- ---- ---- 143.90 +1.20 142.70 2220 ---- ---- ---- ---- 142.80 +1.20 141.60 2225 ---- ---- ---- ---- 141.70 +1.20 140.50 2230 ---- ---- ---- ---- 140.60 +1.10 139.50 2235 ---- ---- ---- ---- 139.50 +1.10 138.40 2240 ---- ---- ---- ---- 138.50 +1.10 137.40 2245 ---- ---- ---- ---- 137.50 +1.20 136.30 2250 ---- ---- ---- ---- 136.40 +1.10 135.30 2255 ---- ---- ---- ---- 135.40 +1.10 134.30 2260 ---- ---- ---- ---- 134.50 +1.10 133.40 2265 ---- ---- ---- ---- 133.50 +1.10 132.40 2270 ---- ---- ---- ---- 132.50 +1.10 131.40 2275 ---- ---- ---- ---- 131.60 +1.10 130.50 2280 ---- ---- ---- ---- 130.70 +1.10 129.60 2285 ---- ---- ---- ---- 129.70 +1.00 128.70 2290 ---- ---- ---- ---- 128.80 +1.00 127.80 2295 ---- ---- ---- ---- 127.90 +1.00 126.90 2300 ---- ---- ---- ---- 127.00 +1.00 126.00 2305 ---- ---- ---- ---- 126.20 +1.10 125.10 2310 ---- ---- ---- ---- 125.30 +1.00 124.30 2315 ---- ---- ---- ---- 124.50 +1.10 123.40 2320 ---- ---- ---- ---- 123.60 +1.00 122.60 2325 ---- ---- ---- ---- 122.80 +1.00 121.80 2330 ---- ---- ---- ---- 122.00 +1.00 121.00 2335 ---- ---- ---- ---- 121.10 +.90 120.20 2340 ---- ---- ---- ---- 120.30 +.90 119.40 2345 ---- ---- ---- ---- 119.50 +.90 118.60 2350 ---- ---- ---- ---- 118.80 +1.00 117.80 2355 ---- ---- ---- ---- 118.00 +1.00 117.00 2360 ---- ---- ---- ---- 117.20 +.90 116.30 2365 ---- ---- ---- ---- 116.50 +1.00 115.50 2370 ---- ---- ---- ---- 115.70 +.90 114.80 2375 ---- ---- ---- ---- 115.00 +1.00 114.00 2380 ---- ---- ---- ---- 114.30 +1.00 113.30 2390 ---- ---- ---- ---- 112.80 +.90 111.90 2400 ---- ---- ---- ---- 111.40 +.90 110.50 2410 ---- ---- ---- ---- 110.10 +.90 109.20 2420 ---- ---- ---- ---- 108.70 +.80 107.90 2425 ---- ---- ---- ---- 108.10 +.90 107.20 2430 ---- ---- ---- ---- 107.40 +.80 106.60 2440 ---- ---- ---- ---- 106.20 +.90 105.30 2450 ---- ---- ---- ---- 104.90 +.80 104.10 2460 ---- ---- ---- ---- 103.70 +.80 102.90 2470 ---- ---- ---- ---- 102.50 +.80 101.70 2475 ---- ---- ---- ---- 102.00 +.80 101.20 2480 ---- ---- ---- ---- 101.40 +.80 100.60 2500 ---- ---- ---- ---- 99.20 +.80 98.40 2525 ---- ---- ---- ---- 96.50 +.70 95.80 2550 ---- ---- ---- ---- 94.10 +.80 93.30 2575 ---- ---- ---- ---- 91.70 +.70 91.00 2600 ---- ---- ---- ---- 89.50 +.70 88.80 2625 ---- ---- ---- ---- 87.50 +.70 86.80 2650 ---- ---- ---- ---- 85.50 +.60 84.90 2675 ---- ---- ---- ---- 83.70 +.70 83.00 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1011.60 +3.30 1008.30 1100 ---- ---- ---- ---- 986.60 +3.30 983.30 1125 ---- ---- ---- ---- 961.60 +3.30 958.30 1150 ---- ---- ---- ---- 936.60 +3.30 933.30 1175 ---- ---- ---- ---- 911.60 +3.30 908.30 1200 ---- ---- ---- ---- 886.60 +3.30 883.30 1225 ---- ---- ---- ---- 861.60 +3.30 858.30 1250 ---- ---- ---- ---- 836.70 +3.30 833.40 1270 ---- ---- ---- ---- 817.00 +3.20 813.80 1275 ---- ---- ---- ---- 812.10 +3.20 808.90 1280 ---- ---- ---- ---- 807.30 +3.20 804.10 1290 ---- ---- ---- ---- 797.60 +3.20 794.40 1300 ---- ---- ---- ---- 787.90 +3.10 784.80 1310 ---- ---- ---- ---- 778.30 +3.10 775.20 1320 ---- ---- ---- ---- 768.80 +3.10 765.70 1325 ---- ---- ---- ---- 764.10 +3.10 761.00 1330 ---- ---- ---- ---- 759.30 +3.10 756.20 1340 ---- ---- ---- ---- 749.90 +3.10 746.80 1350 ---- ---- ---- ---- 740.50 +3.00 737.50 1360 ---- ---- ---- ---- 731.20 +3.00 728.20 1370 ---- ---- ---- ---- 721.90 +3.00 718.90 1375 ---- ---- ---- ---- 717.30 +3.00 714.30 1380 ---- ---- ---- ---- 712.70 +3.00 709.70 1385 ---- ---- ---- ---- 708.10 +3.00 705.10 1390 ---- ---- ---- ---- 703.50 +3.00 700.50 1395 ---- ---- ---- ---- 698.90 +2.90 696.00 1400 ---- ---- ---- ---- 694.40 +3.00 691.40 1405 ---- ---- ---- ---- 689.80 +2.90 686.90 1410 ---- ---- ---- ---- 685.30 +2.90 682.40 1415 ---- ---- ---- ---- 680.80 +2.90 677.90 1420 ---- ---- ---- ---- 676.30 +2.90 673.40 1425 ---- ---- ---- ---- 671.80 +2.90 668.90 1430 ---- ---- ---- ---- 667.30 +2.90 664.40 1435 ---- ---- ---- ---- 662.80 +2.90 659.90 1440 ---- ---- ---- ---- 658.30 +2.80 655.50 1445 ---- ---- ---- ---- 653.90 +2.90 651.00 1450 ---- ---- ---- ---- 649.50 +2.90 646.60 1455 ---- ---- ---- ---- 645.00 +2.80 642.20 1460 ---- ---- ---- ---- 640.60 +2.80 637.80 1465 ---- ---- ---- ---- 636.20 +2.80 633.40 1470 ---- ---- ---- ---- 631.80 +2.80 629.00 1475 ---- ---- ---- ---- 627.40 +2.80 624.60 1480 ---- ---- ---- ---- 623.10 +2.80 620.30 1485 ---- ---- ---- ---- 618.70 +2.80 615.90 1490 ---- ---- ---- ---- 614.40 +2.80 611.60 1495 ---- ---- ---- ---- 610.00 +2.70 607.30 1500 ---- ---- ---- ---- 605.70 +2.70 603.00 1505 ---- ---- ---- ---- 601.40 +2.70 598.70 1510 ---- ---- ---- ---- 597.10 +2.70 594.40 1515 ---- ---- ---- ---- 592.80 +2.70 590.10 1520 ---- ---- ---- ---- 588.50 +2.70 585.80 1525 ---- ---- ---- ---- 584.30 +2.70 581.60 1530 ---- ---- ---- ---- 580.00 +2.70 577.30 1535 ---- ---- ---- ---- 575.80 +2.70 573.10 1540 ---- ---- ---- ---- 571.60 +2.70 568.90 1545 ---- ---- ---- ---- 567.30 +2.60 564.70 1550 ---- ---- ---- ---- 563.10 +2.60 560.50 1555 ---- ---- ---- ---- 558.90 +2.60 556.30 1560 ---- ---- ---- ---- 554.80 +2.70 552.10 1565 ---- ---- ---- ---- 550.60 +2.70 547.90 1570 ---- ---- ---- ---- 546.40 +2.60 543.80 1575 ---- ---- ---- ---- 542.30 +2.70 539.60 1580 ---- ---- ---- ---- 538.10 +2.60 535.50 1585 ---- ---- ---- ---- 534.00 +2.60 531.40 1590 ---- ---- ---- ---- 529.90 +2.60 527.30 1595 ---- ---- ---- ---- 525.80 +2.60 523.20 1600 ---- ---- ---- ---- 521.70 +2.60 519.10 1605 ---- ---- ---- ---- 517.60 +2.60 515.00 1610 ---- ---- ---- ---- 513.50 +2.50 511.00 1615 ---- ---- ---- ---- 509.50 +2.60 506.90 1620 ---- ---- ---- ---- 505.40 +2.50 502.90 1625 ---- ---- ---- ---- 501.40 +2.50 498.90 1630 ---- ---- ---- ---- 497.40 +2.50 494.90 1635 ---- ---- ---- ---- 493.40 +2.50 490.90 1640 ---- ---- ---- ---- 489.40 +2.50 486.90 1645 ---- ---- ---- ---- 485.40 +2.50 482.90 1650 ---- ---- ---- ---- 481.40 +2.50 478.90 1655 ---- ---- ---- ---- 477.40 +2.40 475.00 1660 ---- ---- ---- ---- 473.50 +2.50 471.00 1665 ---- ---- ---- ---- 469.50 +2.40 467.10 1670 ---- ---- ---- ---- 465.60 +2.40 463.20 1675 ---- ---- ---- ---- 461.70 +2.50 459.20 1680 ---- ---- ---- ---- 457.80 +2.50 455.30 1685 ---- ---- ---- ---- 453.90 +2.40 451.50 1690 ---- ---- ---- ---- 450.00 +2.40 447.60 1695 ---- ---- ---- ---- 446.10 +2.40 443.70 1700 ---- ---- ---- ---- 442.30 +2.40 439.90 1705 ---- ---- ---- ---- 438.40 +2.40 436.00 1710 ---- ---- ---- ---- 434.60 +2.40 432.20 1715 ---- ---- ---- ---- 430.70 +2.30 428.40 1720 ---- ---- ---- ---- 426.90 +2.30 424.60 1725 ---- ---- ---- ---- 423.10 +2.30 420.80 1730 ---- ---- ---- ---- 419.30 +2.30 417.00 1735 ---- ---- ---- ---- 415.60 +2.40 413.20 1740 ---- ---- ---- ---- 411.80 +2.30 409.50 1745 ---- ---- ---- ---- 408.00 +2.30 405.70 1750 ---- ---- ---- ---- 404.30 +2.30 402.00 1755 ---- ---- ---- ---- 400.60 +2.30 398.30 1760 ---- ---- ---- ---- 396.90 +2.30 394.60 1765 ---- ---- ---- ---- 393.20 +2.30 390.90 1770 ---- ---- ---- ---- 389.50 +2.20 387.30 1775 ---- ---- ---- ---- 385.90 +2.30 383.60 1780 ---- ---- ---- ---- 382.20 +2.20 380.00 1785 ---- ---- ---- ---- 378.60 +2.20 376.40 1790 ---- ---- ---- ---- 375.00 +2.20 372.80 1795 ---- ---- ---- ---- 371.40 +2.20 369.20 1800 ---- ---- ---- ---- 367.80 +2.20 365.60 1805 ---- ---- ---- ---- 364.30 +2.20 362.10 1810 ---- ---- ---- ---- 360.80 +2.20 358.60 1815 ---- ---- ---- ---- 357.20 +2.10 355.10 1820 ---- ---- ---- ---- 353.80 +2.20 351.60 1825 ---- ---- ---- ---- 350.30 +2.20 348.10 1830 ---- ---- ---- ---- 346.90 +2.20 344.70 1835 ---- ---- ---- ---- 343.40 +2.10 341.30 1840 ---- ---- ---- ---- 340.00 +2.10 337.90 1845 ---- ---- ---- ---- 336.70 +2.10 334.60 1850 ---- ---- ---- ---- 333.30 +2.10 331.20 1855 ---- ---- ---- ---- 330.00 +2.10 327.90 1860 ---- ---- ---- ---- 326.70 +2.10 324.60 1865 ---- ---- ---- ---- 323.40 +2.00 321.40 1870 ---- ---- ---- ---- 320.20 +2.10 318.10 1875 ---- ---- ---- ---- 317.00 +2.10 314.90 1880 ---- ---- ---- ---- 313.80 +2.00 311.80 1885 ---- ---- ---- ---- 310.70 +2.10 308.60 1890 ---- ---- ---- ---- 307.50 +2.00 305.50 1895 ---- ---- ---- ---- 304.40 +2.00 302.40 1900 ---- ---- ---- ---- 301.40 +2.00 299.40 1905 ---- ---- ---- ---- 298.30 +1.90 296.40 1910 ---- ---- ---- ---- 295.30 +1.90 293.40 1915 ---- ---- ---- ---- 292.40 +2.00 290.40 1920 ---- ---- ---- ---- 289.50 +2.00 287.50 1925 ---- ---- ---- ---- 286.60 +2.00 284.60 1930 ---- ---- ---- ---- 283.70 +1.90 281.80 1935 ---- ---- ---- ---- 280.90 +1.90 279.00 1940 ---- ---- ---- ---- 278.10 +1.90 276.20 1945 ---- ---- ---- ---- 275.30 +1.90 273.40 1950 ---- ---- ---- ---- 272.60 +1.90 270.70 1955 ---- ---- ---- ---- 269.90 +1.90 268.00 1960 ---- ---- ---- ---- 267.20 +1.80 265.40 1965 ---- ---- ---- ---- 264.60 +1.80 262.80 1970 ---- ---- ---- ---- 262.00 +1.80 260.20 1975 ---- ---- ---- ---- 259.40 +1.80 257.60 1980 ---- ---- ---- ---- 256.90 +1.80 255.10 1985 ---- ---- ---- ---- 254.40 +1.80 252.60 1990 ---- ---- ---- ---- 251.90 +1.70 250.20 1995 ---- ---- ---- ---- 249.50 +1.80 247.70 2000 ---- ---- ---- ---- 247.10 +1.80 245.30 2005 ---- ---- ---- ---- 244.70 +1.70 243.00 2010 ---- ---- ---- ---- 242.40 +1.70 240.70 2015 ---- ---- ---- ---- 240.10 +1.70 238.40 2020 ---- ---- ---- ---- 237.80 +1.70 236.10 2025 ---- ---- ---- ---- 235.50 +1.60 233.90 2030 ---- ---- ---- ---- 233.30 +1.70 231.60 2035 ---- ---- ---- ---- 231.10 +1.60 229.50 2040 ---- ---- ---- ---- 229.00 +1.70 227.30 2045 ---- ---- ---- ---- 226.80 +1.60 225.20 2050 ---- ---- ---- ---- 224.70 +1.60 223.10 2055 ---- ---- ---- ---- 222.70 +1.60 221.10 2060 ---- ---- ---- ---- 220.60 +1.60 219.00 2065 ---- ---- ---- ---- 218.60 +1.60 217.00 2070 ---- ---- ---- ---- 216.70 +1.60 215.10 2075 ---- ---- ---- ---- 214.70 +1.60 213.10 2080 ---- ---- ---- ---- 212.80 +1.60 211.20 2085 ---- ---- ---- ---- 210.90 +1.60 209.30 2090 ---- ---- ---- ---- 209.00 +1.50 207.50 2095 ---- ---- ---- ---- 207.20 +1.50 205.70 2100 ---- ---- ---- ---- 205.40 +1.50 203.90 2105 ---- ---- ---- ---- 203.70 +1.60 202.10 2110 ---- ---- ---- ---- 201.90 +1.50 200.40 2115 ---- ---- ---- ---- 200.20 +1.50 198.70 2120 ---- ---- ---- ---- 198.50 +1.50 197.00 2125 ---- ---- ---- ---- 196.90 +1.50 195.40 2130 ---- ---- ---- ---- 195.30 +1.50 193.80 2135 ---- ---- ---- ---- 193.70 +1.50 192.20 2140 ---- ---- ---- ---- 192.10 +1.40 190.70 2145 ---- ---- ---- ---- 190.60 +1.50 189.10 2150 ---- ---- ---- ---- 189.10 +1.50 187.60 2155 ---- ---- ---- ---- 187.60 +1.40 186.20 2160 ---- ---- ---- ---- 186.10 +1.40 184.70 2165 ---- ---- ---- ---- 184.70 +1.40 183.30 2170 ---- ---- ---- ---- 183.30 +1.40 181.90 2175 ---- ---- ---- ---- 181.90 +1.30 180.60 2180 ---- ---- ---- ---- 180.60 +1.40 179.20 2185 ---- ---- ---- ---- 179.30 +1.40 177.90 2190 ---- ---- ---- ---- 177.90 +1.30 176.60 2195 ---- ---- ---- ---- 176.70 +1.40 175.30 2200 ---- ---- ---- ---- 175.40 +1.30 174.10 2205 ---- ---- ---- ---- 174.20 +1.30 172.90 2210 ---- ---- ---- ---- 173.00 +1.40 171.60 2215 ---- ---- ---- ---- 171.80 +1.30 170.50 2220 ---- ---- ---- ---- 170.60 +1.30 169.30 2225 ---- ---- ---- ---- 169.40 +1.20 168.20 2230 ---- ---- ---- ---- 168.30 +1.30 167.00 2235 ---- ---- ---- ---- 167.20 +1.30 165.90 2240 ---- ---- ---- ---- 166.10 +1.30 164.80 2245 ---- ---- ---- ---- 165.00 +1.20 163.80 2250 ---- ---- ---- ---- 164.00 +1.30 162.70 2255 ---- ---- ---- ---- 162.90 +1.20 161.70 2260 ---- ---- ---- ---- 161.90 +1.20 160.70 2265 ---- ---- ---- ---- 160.90 +1.20 159.70 2270 ---- ---- ---- ---- 159.90 +1.20 158.70 2275 ---- ---- ---- ---- 158.90 +1.20 157.70 2280 ---- ---- ---- ---- 157.90 +1.20 156.70 2285 ---- ---- ---- ---- 157.00 +1.20 155.80 2290 ---- ---- ---- ---- 156.00 +1.10 154.90 2295 ---- ---- ---- ---- 155.10 +1.20 153.90 2300 ---- ---- ---- ---- 154.20 +1.20 153.00 2305 ---- ---- ---- ---- 153.30 +1.20 152.10 2310 ---- ---- ---- ---- 152.40 +1.10 151.30 2315 ---- ---- ---- ---- 151.50 +1.10 150.40 2320 ---- ---- ---- ---- 150.70 +1.20 149.50 2325 ---- ---- ---- ---- 149.80 +1.10 148.70 2330 ---- ---- ---- ---- 148.90 +1.10 147.80 2335 ---- ---- ---- ---- 148.10 +1.10 147.00 2340 ---- ---- ---- ---- 147.30 +1.10 146.20 2345 ---- ---- ---- ---- 146.50 +1.10 145.40 2350 ---- ---- ---- ---- 145.60 +1.10 144.50 2355 ---- ---- ---- ---- 144.80 +1.00 143.80 2360 ---- ---- ---- ---- 144.10 +1.10 143.00 2365 ---- ---- ---- ---- 143.30 +1.10 142.20 2370 ---- ---- ---- ---- 142.50 +1.10 141.40 2375 ---- ---- ---- ---- 141.70 +1.00 140.70 2380 ---- ---- ---- ---- 141.00 +1.10 139.90 2385 ---- ---- ---- ---- 140.20 +1.00 139.20 2390 ---- ---- ---- ---- 139.50 +1.00 138.50 2400 ---- ---- ---- ---- 138.00 +1.00 137.00 2410 ---- ---- ---- ---- 136.60 +1.00 135.60 2420 ---- ---- ---- ---- 135.30 +1.10 134.20 2425 ---- ---- ---- ---- 134.60 +1.00 133.60 2430 ---- ---- ---- ---- 133.90 +1.00 132.90 2440 ---- ---- ---- ---- 132.60 +1.00 131.60 2450 ---- ---- ---- ---- 131.30 +1.00 130.30 2460 ---- ---- ---- ---- 130.00 +.90 129.10 2470 ---- ---- ---- ---- 128.80 +.90 127.90 2475 ---- ---- ---- ---- 128.20 +.90 127.30 2480 ---- ---- ---- ---- 127.60 +.90 126.70 2500 ---- ---- ---- ---- 125.30 +.90 124.40 2525 ---- ---- ---- ---- 122.50 +.90 121.60 2550 ---- ---- ---- ---- 120.00 +.90 119.10 2575 ---- ---- ---- ---- 117.50 +.80 116.70 2600 ---- ---- ---- ---- 115.20 +.80 114.40 2625 ---- ---- ---- ---- 113.00 +.80 112.20 2650 ---- ---- ---- ---- 111.00 +.80 110.20 2675 ---- ---- ---- ---- 109.00 +.70 108.30 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 779.80 +3.10 776.70 1350 ---- ---- ---- ---- 756.80 +3.10 753.70 1375 ---- ---- ---- ---- 734.10 +3.10 731.00 1400 ---- ---- ---- ---- 711.60 +2.90 708.70 1425 ---- ---- ---- ---- 689.50 +2.90 686.60 1450 ---- ---- ---- ---- 667.60 +2.90 664.70 1475 ---- ---- ---- ---- 646.00 +2.80 643.20 1500 ---- ---- ---- ---- 624.70 +2.80 621.90 1520 ---- ---- ---- ---- 607.80 +2.70 605.10 1525 ---- ---- ---- ---- 603.70 +2.80 600.90 1530 ---- ---- ---- ---- 599.50 +2.80 596.70 1540 ---- ---- ---- ---- 591.20 +2.80 588.40 1550 ---- ---- ---- ---- 582.90 +2.70 580.20 1560 ---- ---- ---- ---- 574.60 +2.60 572.00 1570 ---- ---- ---- ---- 566.40 +2.60 563.80 1575 ---- ---- ---- ---- 562.40 +2.70 559.70 1580 ---- ---- ---- ---- 558.30 +2.70 555.60 1590 ---- ---- ---- ---- 550.20 +2.60 547.60 1600 ---- ---- ---- ---- 542.10 +2.60 539.50 1610 ---- ---- ---- ---- 534.10 +2.60 531.50 1615 ---- ---- ---- ---- 530.10 +2.60 527.50 1620 ---- ---- ---- ---- 526.10 +2.50 523.60 1625 ---- ---- ---- ---- 522.20 +2.60 519.60 1630 ---- ---- ---- ---- 518.20 +2.50 515.70 1635 ---- ---- ---- ---- 514.30 +2.60 511.70 1640 ---- ---- ---- ---- 510.30 +2.50 507.80 1645 ---- ---- ---- ---- 506.40 +2.50 503.90 1650 ---- ---- ---- ---- 502.50 +2.50 500.00 1655 ---- ---- ---- ---- 498.60 +2.50 496.10 1660 ---- ---- ---- ---- 494.70 +2.50 492.20 1665 ---- ---- ---- ---- 490.80 +2.50 488.30 1670 ---- ---- ---- ---- 487.00 +2.50 484.50 1675 ---- ---- ---- ---- 483.10 +2.50 480.60 1680 ---- ---- ---- ---- 479.30 +2.50 476.80 1685 ---- ---- ---- ---- 475.40 +2.40 473.00 1690 ---- ---- ---- ---- 471.60 +2.40 469.20 1695 ---- ---- ---- ---- 467.80 +2.40 465.40 1700 ---- ---- ---- ---- 464.00 +2.40 461.60 1705 ---- ---- ---- ---- 460.20 +2.40 457.80 1710 ---- ---- ---- ---- 456.50 +2.40 454.10 1715 ---- ---- ---- ---- 452.70 +2.40 450.30 1720 ---- ---- ---- ---- 449.00 +2.40 446.60 1725 ---- ---- ---- ---- 445.20 +2.40 442.80 1730 ---- ---- ---- ---- 441.50 +2.40 439.10 1735 ---- ---- ---- ---- 437.80 +2.40 435.40 1740 ---- ---- ---- ---- 434.10 +2.30 431.80 1745 ---- ---- ---- ---- 430.40 +2.30 428.10 1750 ---- ---- ---- ---- 426.80 +2.40 424.40 1755 ---- ---- ---- ---- 423.10 +2.30 420.80 1760 ---- ---- ---- ---- 419.50 +2.30 417.20 1765 ---- ---- ---- ---- 415.90 +2.40 413.50 1770 ---- ---- ---- ---- 412.20 +2.30 409.90 1775 ---- ---- ---- ---- 408.60 +2.20 406.40 1780 ---- ---- ---- ---- 405.10 +2.30 402.80 1785 ---- ---- ---- ---- 401.50 +2.30 399.20 1790 ---- ---- ---- ---- 398.00 +2.30 395.70 1795 ---- ---- ---- ---- 394.40 +2.20 392.20 1800 ---- ---- ---- ---- 390.90 +2.20 388.70 1805 ---- ---- ---- ---- 387.40 +2.20 385.20 1810 ---- ---- ---- ---- 384.00 +2.30 381.70 1815 ---- ---- ---- ---- 380.50 +2.20 378.30 1820 ---- ---- ---- ---- 377.10 +2.20 374.90 1825 ---- ---- ---- ---- 373.70 +2.20 371.50 1830 ---- ---- ---- ---- 370.30 +2.20 368.10 1835 ---- ---- ---- ---- 366.90 +2.20 364.70 1840 ---- ---- ---- ---- 363.60 +2.20 361.40 1845 ---- ---- ---- ---- 360.20 +2.10 358.10 1850 ---- ---- ---- ---- 356.90 +2.10 354.80 1855 ---- ---- ---- ---- 353.60 +2.10 351.50 1860 ---- ---- ---- ---- 350.40 +2.20 348.20 1865 ---- ---- ---- ---- 347.10 +2.10 345.00 1870 ---- ---- ---- ---- 343.90 +2.10 341.80 1875 ---- ---- ---- ---- 340.70 +2.10 338.60 1880 ---- ---- ---- ---- 337.60 +2.10 335.50 1885 ---- ---- ---- ---- 334.40 +2.00 332.40 1890 ---- ---- ---- ---- 331.30 +2.00 329.30 1895 ---- ---- ---- ---- 328.20 +2.00 326.20 1900 ---- ---- ---- ---- 325.20 +2.10 323.10 1905 ---- ---- ---- ---- 322.10 +2.00 320.10 1910 ---- ---- ---- ---- 319.10 +2.00 317.10 1915 ---- ---- ---- ---- 316.20 +2.00 314.20 1920 ---- ---- ---- ---- 313.20 +2.00 311.20 1925 ---- ---- ---- ---- 310.30 +2.00 308.30 1930 ---- ---- ---- ---- 307.40 +1.90 305.50 1935 ---- ---- ---- ---- 304.60 +2.00 302.60 1940 ---- ---- ---- ---- 301.80 +2.00 299.80 1945 ---- ---- ---- ---- 299.00 +2.00 297.00 1950 ---- ---- ---- ---- 296.20 +1.90 294.30 1955 ---- ---- ---- ---- 293.50 +2.00 291.50 1960 ---- ---- ---- ---- 290.80 +1.90 288.90 1965 ---- ---- ---- ---- 288.10 +1.90 286.20 1970 ---- ---- ---- ---- 285.50 +1.90 283.60 1975 ---- ---- ---- ---- 282.90 +1.90 281.00 1980 ---- ---- ---- ---- 280.30 +1.90 278.40 1985 ---- ---- ---- ---- 277.70 +1.80 275.90 1990 ---- ---- ---- ---- 275.20 +1.80 273.40 1995 ---- ---- ---- ---- 272.80 +1.90 270.90 2000 ---- ---- ---- ---- 270.30 +1.80 268.50 2005 ---- ---- ---- ---- 267.90 +1.80 266.10 2010 ---- ---- ---- ---- 265.50 +1.80 263.70 2015 ---- ---- ---- ---- 263.20 +1.80 261.40 2020 ---- ---- ---- ---- 260.80 +1.70 259.10 2025 ---- ---- ---- ---- 258.60 +1.80 256.80 2030 ---- ---- ---- ---- 256.30 +1.80 254.50 2035 ---- ---- ---- ---- 254.10 +1.80 252.30 2040 ---- ---- ---- ---- 251.90 +1.70 250.20 2045 ---- ---- ---- ---- 249.70 +1.70 248.00 2050 ---- ---- ---- ---- 247.60 +1.70 245.90 2055 ---- ---- ---- ---- 245.50 +1.70 243.80 2060 ---- ---- ---- ---- 243.50 +1.70 241.80 2065 ---- ---- ---- ---- 241.40 +1.70 239.70 2070 ---- ---- ---- ---- 239.40 +1.60 237.80 2075 ---- ---- ---- ---- 237.50 +1.70 235.80 2080 ---- ---- ---- ---- 235.50 +1.60 233.90 2085 ---- ---- ---- ---- 233.60 +1.60 232.00 2090 ---- ---- ---- ---- 231.70 +1.60 230.10 2095 ---- ---- ---- ---- 229.90 +1.60 228.30 2100 ---- ---- ---- ---- 228.10 +1.60 226.50 2105 ---- ---- ---- ---- 226.30 +1.60 224.70 2110 ---- ---- ---- ---- 224.60 +1.60 223.00 2115 ---- ---- ---- ---- 222.80 +1.60 221.20 2120 ---- ---- ---- ---- 221.10 +1.50 219.60 2125 ---- ---- ---- ---- 219.50 +1.60 217.90 2130 ---- ---- ---- ---- 217.80 +1.50 216.30 2135 ---- ---- ---- ---- 216.20 +1.50 214.70 2140 ---- ---- ---- ---- 214.70 +1.60 213.10 2145 ---- ---- ---- ---- 213.10 +1.50 211.60 2150 ---- ---- ---- ---- 211.60 +1.50 210.10 2155 ---- ---- ---- ---- 210.10 +1.50 208.60 2160 ---- ---- ---- ---- 208.60 +1.50 207.10 2165 ---- ---- ---- ---- 207.20 +1.50 205.70 2170 ---- ---- ---- ---- 205.80 +1.50 204.30 2175 ---- ---- ---- ---- 204.40 +1.50 202.90 2180 ---- ---- ---- ---- 203.00 +1.40 201.60 2185 ---- ---- ---- ---- 201.70 +1.40 200.30 2190 ---- ---- ---- ---- 200.40 +1.40 199.00 2195 ---- ---- ---- ---- 199.10 +1.40 197.70 2200 ---- ---- ---- ---- 197.80 +1.40 196.40 2205 ---- ---- ---- ---- 196.60 +1.40 195.20 2210 ---- ---- ---- ---- 195.40 +1.40 194.00 2215 ---- ---- ---- ---- 194.20 +1.40 192.80 2220 ---- ---- ---- ---- 193.00 +1.40 191.60 2225 ---- ---- ---- ---- 191.80 +1.30 190.50 2230 ---- ---- ---- ---- 190.70 +1.40 189.30 2235 ---- ---- ---- ---- 189.60 +1.40 188.20 2240 ---- ---- ---- ---- 188.50 +1.40 187.10 2245 ---- ---- ---- ---- 187.40 +1.40 186.00 2250 ---- ---- ---- ---- 186.30 +1.30 185.00 2255 ---- ---- ---- ---- 185.30 +1.40 183.90 2260 ---- ---- ---- ---- 184.20 +1.30 182.90 2265 ---- ---- ---- ---- 183.20 +1.30 181.90 2270 ---- ---- ---- ---- 182.20 +1.30 180.90 2275 ---- ---- ---- ---- 181.20 +1.30 179.90 2280 ---- ---- ---- ---- 180.20 +1.20 179.00 2285 ---- ---- ---- ---- 179.30 +1.30 178.00 2290 ---- ---- ---- ---- 178.30 +1.20 177.10 2295 ---- ---- ---- ---- 177.40 +1.30 176.10 2300 ---- ---- ---- ---- 176.50 +1.30 175.20 2305 ---- ---- ---- ---- 175.60 +1.30 174.30 2310 ---- ---- ---- ---- 174.70 +1.30 173.40 2315 ---- ---- ---- ---- 173.80 +1.30 172.50 2320 ---- ---- ---- ---- 172.90 +1.20 171.70 2325 ---- ---- ---- ---- 172.00 +1.20 170.80 2330 ---- ---- ---- ---- 171.20 +1.30 169.90 2335 ---- ---- ---- ---- 170.30 +1.20 169.10 2340 ---- ---- ---- ---- 169.50 +1.20 168.30 2345 ---- ---- ---- ---- 168.60 +1.20 167.40 2350 ---- ---- ---- ---- 167.80 +1.20 166.60 2355 ---- ---- ---- ---- 167.00 +1.20 165.80 2360 ---- ---- ---- ---- 166.20 +1.20 165.00 2365 ---- ---- ---- ---- 165.40 +1.20 164.20 2370 ---- ---- ---- ---- 164.60 +1.20 163.40 2375 ---- ---- ---- ---- 163.80 +1.20 162.60 2380 ---- ---- ---- ---- 163.00 +1.10 161.90 2385 ---- ---- ---- ---- 162.30 +1.20 161.10 2390 ---- ---- ---- ---- 161.50 +1.10 160.40 2395 ---- ---- ---- ---- 160.80 +1.20 159.60 2400 ---- ---- ---- ---- 160.00 +1.10 158.90 2410 ---- ---- ---- ---- 158.50 +1.10 157.40 2420 ---- ---- ---- ---- 157.10 +1.10 156.00 2425 ---- ---- ---- ---- 156.40 +1.10 155.30 2430 ---- ---- ---- ---- 155.70 +1.10 154.60 2440 ---- ---- ---- ---- 154.30 +1.00 153.30 2450 ---- ---- ---- ---- 153.00 +1.10 151.90 2460 ---- ---- ---- ---- 151.70 +1.10 150.60 2470 ---- ---- ---- ---- 150.40 +1.00 149.40 2475 ---- ---- ---- ---- 149.80 +1.10 148.70 2480 ---- ---- ---- ---- 149.20 +1.10 148.10 2490 ---- ---- ---- ---- 147.90 +1.00 146.90 2500 ---- ---- ---- ---- 146.70 +1.00 145.70 2525 ---- ---- ---- ---- 143.80 +1.00 142.80 2550 ---- ---- ---- ---- 141.10 +1.00 140.10 2575 ---- ---- ---- ---- 138.50 +.90 137.60 2600 ---- ---- ---- ---- 136.10 +.90 135.20 2625 ---- ---- ---- ---- 133.80 +.90 132.90 2650 ---- ---- ---- ---- 131.60 +.90 130.70 2675 ---- ---- ---- ---- 129.50 +.80 128.70 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 782.60 +3.10 779.50 1375 ---- ---- ---- ---- 760.20 +3.00 757.20 1400 ---- ---- ---- ---- 738.10 +3.00 735.10 1425 ---- ---- ---- ---- 716.30 +3.00 713.30 1450 ---- ---- ---- ---- 694.80 +3.00 691.80 1475 ---- ---- ---- ---- 673.50 +2.90 670.60 1500 ---- ---- ---- ---- 652.40 +2.80 649.60 1525 ---- ---- ---- ---- 631.60 +2.80 628.80 1530 ---- ---- ---- ---- 627.50 +2.80 624.70 1540 ---- ---- ---- ---- 619.30 +2.80 616.50 1550 ---- ---- ---- ---- 611.10 +2.80 608.30 1560 ---- ---- ---- ---- 603.00 +2.80 600.20 1570 ---- ---- ---- ---- 594.80 +2.70 592.10 1575 ---- ---- ---- ---- 590.80 +2.70 588.10 1580 ---- ---- ---- ---- 586.80 +2.70 584.10 1590 ---- ---- ---- ---- 578.80 +2.70 576.10 1600 ---- ---- ---- ---- 570.80 +2.70 568.10 1610 ---- ---- ---- ---- 562.80 +2.60 560.20 1620 ---- ---- ---- ---- 554.90 +2.60 552.30 1625 ---- ---- ---- ---- 551.00 +2.70 548.30 1630 ---- ---- ---- ---- 547.10 +2.70 544.40 1635 ---- ---- ---- ---- 543.10 +2.60 540.50 1640 ---- ---- ---- ---- 539.20 +2.60 536.60 1645 ---- ---- ---- ---- 535.30 +2.60 532.70 1650 ---- ---- ---- ---- 531.40 +2.50 528.90 1655 ---- ---- ---- ---- 527.60 +2.60 525.00 1660 ---- ---- ---- ---- 523.70 +2.60 521.10 1665 ---- ---- ---- ---- 519.90 +2.60 517.30 1670 ---- ---- ---- ---- 516.00 +2.60 513.40 1675 ---- ---- ---- ---- 512.20 +2.60 509.60 1680 ---- ---- ---- ---- 508.30 +2.50 505.80 1685 ---- ---- ---- ---- 504.50 +2.50 502.00 1690 ---- ---- ---- ---- 500.70 +2.50 498.20 1695 ---- ---- ---- ---- 496.90 +2.50 494.40 1700 ---- ---- ---- ---- 493.20 +2.50 490.70 1705 ---- ---- ---- ---- 489.40 +2.50 486.90 1710 ---- ---- ---- ---- 485.60 +2.50 483.10 1715 ---- ---- ---- ---- 481.90 +2.50 479.40 1720 ---- ---- ---- ---- 478.20 +2.50 475.70 1725 ---- ---- ---- ---- 474.40 +2.40 472.00 1730 ---- ---- ---- ---- 470.70 +2.40 468.30 1735 ---- ---- ---- ---- 467.00 +2.40 464.60 1740 ---- ---- ---- ---- 463.30 +2.40 460.90 1745 ---- ---- ---- ---- 459.60 +2.40 457.20 1750 ---- ---- ---- ---- 456.00 +2.40 453.60 1755 ---- ---- ---- ---- 452.30 +2.40 449.90 1760 ---- ---- ---- ---- 448.70 +2.40 446.30 1765 ---- ---- ---- ---- 445.00 +2.30 442.70 1770 ---- ---- ---- ---- 441.40 +2.40 439.00 1775 ---- ---- ---- ---- 437.80 +2.40 435.40 1780 ---- ---- ---- ---- 434.20 +2.30 431.90 1785 ---- ---- ---- ---- 430.70 +2.40 428.30 1790 ---- ---- ---- ---- 427.10 +2.40 424.70 1795 ---- ---- ---- ---- 423.50 +2.30 421.20 1800 ---- ---- ---- ---- 420.00 +2.30 417.70 1805 ---- ---- ---- ---- 416.50 +2.30 414.20 1810 ---- ---- ---- ---- 413.00 +2.30 410.70 1815 ---- ---- ---- ---- 409.50 +2.30 407.20 1820 ---- ---- ---- ---- 406.10 +2.30 403.80 1825 ---- ---- ---- ---- 402.60 +2.30 400.30 1830 ---- ---- ---- ---- 399.20 +2.30 396.90 1835 ---- ---- ---- ---- 395.80 +2.30 393.50 1840 ---- ---- ---- ---- 392.40 +2.30 390.10 1845 ---- ---- ---- ---- 389.00 +2.20 386.80 1850 ---- ---- ---- ---- 385.70 +2.20 383.50 1855 ---- ---- ---- ---- 382.40 +2.30 380.10 1860 ---- ---- ---- ---- 379.10 +2.30 376.80 1865 ---- ---- ---- ---- 375.80 +2.20 373.60 1870 ---- ---- ---- ---- 372.50 +2.20 370.30 1875 ---- ---- ---- ---- 369.30 +2.20 367.10 1880 ---- ---- ---- ---- 366.10 +2.20 363.90 1885 ---- ---- ---- ---- 362.90 +2.20 360.70 1890 ---- ---- ---- ---- 359.70 +2.10 357.60 1895 ---- ---- ---- ---- 356.60 +2.10 354.50 1900 ---- ---- ---- ---- 353.50 +2.10 351.40 1905 ---- ---- ---- ---- 350.40 +2.10 348.30 1910 ---- ---- ---- ---- 347.40 +2.10 345.30 1915 ---- ---- ---- ---- 344.30 +2.10 342.20 1920 ---- ---- ---- ---- 341.30 +2.00 339.30 1925 ---- ---- ---- ---- 338.40 +2.10 336.30 1930 ---- ---- ---- ---- 335.40 +2.00 333.40 1935 ---- ---- ---- ---- 332.50 +2.00 330.50 1940 ---- ---- ---- ---- 329.70 +2.10 327.60 1945 ---- ---- ---- ---- 326.80 +2.00 324.80 1950 ---- ---- ---- ---- 324.00 +2.00 322.00 1955 ---- ---- ---- ---- 321.20 +2.00 319.20 1960 ---- ---- ---- ---- 318.50 +2.00 316.50 1965 ---- ---- ---- ---- 315.80 +2.00 313.80 1970 ---- ---- ---- ---- 313.10 +2.00 311.10 1975 ---- ---- ---- ---- 310.40 +1.90 308.50 1980 ---- ---- ---- ---- 307.80 +1.90 305.90 1985 ---- ---- ---- ---- 305.20 +1.90 303.30 1990 ---- ---- ---- ---- 302.70 +2.00 300.70 1995 ---- ---- ---- ---- 300.20 +2.00 298.20 2000 ---- ---- ---- ---- 297.70 +2.00 295.70 2005 ---- ---- ---- ---- 295.20 +1.90 293.30 2010 ---- ---- ---- ---- 292.80 +1.90 290.90 2015 ---- ---- ---- ---- 290.40 +1.90 288.50 2020 ---- ---- ---- ---- 288.00 +1.90 286.10 2025 ---- ---- ---- ---- 285.70 +1.90 283.80 2030 ---- ---- ---- ---- 283.40 +1.90 281.50 2035 ---- ---- ---- ---- 281.10 +1.90 279.20 2040 ---- ---- ---- ---- 278.80 +1.80 277.00 2045 ---- ---- ---- ---- 276.60 +1.80 274.80 2050 ---- ---- ---- ---- 274.40 +1.80 272.60 2055 ---- ---- ---- ---- 272.20 +1.80 270.40 2060 ---- ---- ---- ---- 270.10 +1.80 268.30 2065 ---- ---- ---- ---- 268.00 +1.80 266.20 2070 ---- ---- ---- ---- 265.90 +1.80 264.10 2075 ---- ---- ---- ---- 263.90 +1.80 262.10 2080 ---- ---- ---- ---- 261.80 +1.70 260.10 2085 ---- ---- ---- ---- 259.90 +1.80 258.10 2090 ---- ---- ---- ---- 257.90 +1.80 256.10 2095 ---- ---- ---- ---- 256.00 +1.80 254.20 2100 ---- ---- ---- ---- 254.10 +1.80 252.30 2105 ---- ---- ---- ---- 252.20 +1.70 250.50 2110 ---- ---- ---- ---- 250.30 +1.70 248.60 2115 ---- ---- ---- ---- 248.50 +1.70 246.80 2120 ---- ---- ---- ---- 246.70 +1.70 245.00 2125 ---- ---- ---- ---- 245.00 +1.70 243.30 2130 ---- ---- ---- ---- 243.20 +1.60 241.60 2135 ---- ---- ---- ---- 241.50 +1.60 239.90 2140 ---- ---- ---- ---- 239.90 +1.70 238.20 2145 ---- ---- ---- ---- 238.20 +1.60 236.60 2150 ---- ---- ---- ---- 236.60 +1.60 235.00 2155 ---- ---- ---- ---- 235.00 +1.60 233.40 2160 ---- ---- ---- ---- 233.40 +1.60 231.80 2165 ---- ---- ---- ---- 231.90 +1.60 230.30 2170 ---- ---- ---- ---- 230.40 +1.60 228.80 2175 ---- ---- ---- ---- 228.90 +1.50 227.40 2180 ---- ---- ---- ---- 227.50 +1.60 225.90 2185 ---- ---- ---- ---- 226.10 +1.60 224.50 2190 ---- ---- ---- ---- 224.70 +1.60 223.10 2195 ---- ---- ---- ---- 223.30 +1.50 221.80 2200 ---- ---- ---- ---- 222.00 +1.60 220.40 2205 ---- ---- ---- ---- 220.60 +1.50 219.10 2210 ---- ---- ---- ---- 219.40 +1.60 217.80 2215 ---- ---- ---- ---- 218.10 +1.50 216.60 2220 ---- ---- ---- ---- 216.80 +1.50 215.30 2225 ---- ---- ---- ---- 215.60 +1.50 214.10 2230 ---- ---- ---- ---- 214.40 +1.50 212.90 2235 ---- ---- ---- ---- 213.20 +1.40 211.80 2240 ---- ---- ---- ---- 212.10 +1.50 210.60 2245 ---- ---- ---- ---- 210.90 +1.40 209.50 2250 ---- ---- ---- ---- 209.80 +1.40 208.40 2255 ---- ---- ---- ---- 208.70 +1.40 207.30 2260 ---- ---- ---- ---- 207.70 +1.50 206.20 2265 ---- ---- ---- ---- 206.60 +1.40 205.20 2270 ---- ---- ---- ---- 205.60 +1.50 204.10 2275 ---- ---- ---- ---- 204.50 +1.40 203.10 2280 ---- ---- ---- ---- 203.50 +1.40 202.10 2285 ---- ---- ---- ---- 202.60 +1.40 201.20 2290 ---- ---- ---- ---- 201.60 +1.40 200.20 2295 ---- ---- ---- ---- 200.60 +1.30 199.30 2300 ---- ---- ---- ---- 199.70 +1.40 198.30 2305 ---- ---- ---- ---- 198.80 +1.40 197.40 2310 ---- ---- ---- ---- 197.90 +1.40 196.50 2315 ---- ---- ---- ---- 197.00 +1.40 195.60 2320 ---- ---- ---- ---- 196.10 +1.30 194.80 2325 ---- ---- ---- ---- 195.20 +1.30 193.90 2330 ---- ---- ---- ---- 194.40 +1.30 193.10 2335 ---- ---- ---- ---- 193.60 +1.40 192.20 2340 ---- ---- ---- ---- 192.70 +1.30 191.40 2345 ---- ---- ---- ---- 191.90 +1.30 190.60 2350 ---- ---- ---- ---- 191.10 +1.30 189.80 2355 ---- ---- ---- ---- 190.30 +1.30 189.00 2360 ---- ---- ---- ---- 189.50 +1.30 188.20 2365 ---- ---- ---- ---- 188.80 +1.30 187.50 2370 ---- ---- ---- ---- 188.00 +1.30 186.70 2375 ---- ---- ---- ---- 187.20 +1.20 186.00 2380 ---- ---- ---- ---- 186.50 +1.30 185.20 2385 ---- ---- ---- ---- 185.80 +1.30 184.50 2390 ---- ---- ---- ---- 185.00 +1.20 183.80 2400 ---- ---- ---- ---- 183.60 +1.20 182.40 2410 ---- ---- ---- ---- 182.20 +1.20 181.00 2420 ---- ---- ---- ---- 180.90 +1.20 179.70 2425 ---- ---- ---- ---- 180.20 +1.20 179.00 2430 ---- ---- ---- ---- 179.60 +1.20 178.40 2440 ---- ---- ---- ---- 178.30 +1.20 177.10 2450 ---- ---- ---- ---- 177.10 +1.20 175.90 2460 ---- ---- ---- ---- 175.80 +1.10 174.70 2470 ---- ---- ---- ---- 174.60 +1.10 173.50 2475 ---- ---- ---- ---- 174.10 +1.20 172.90 2480 ---- ---- ---- ---- 173.50 +1.20 172.30 2500 ---- ---- ---- ---- 171.30 +1.20 170.10 2525 ---- ---- ---- ---- 168.60 +1.10 167.50 2550 ---- ---- ---- ---- 166.10 +1.10 165.00 2575 ---- ---- ---- ---- 163.80 +1.10 162.70 2600 ---- ---- ---- ---- 161.60 +1.10 160.50 2625 ---- ---- ---- ---- 159.50 +1.00 158.50 2650 ---- ---- ---- ---- 157.50 +1.00 156.50 2675 ---- ---- ---- ---- 155.70 +1.00 154.70 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 800.00 +3.20 796.80 1375 ---- ---- ---- ---- 778.00 +3.10 774.90 1400 ---- ---- ---- ---- 756.30 +3.10 753.20 1425 ---- ---- ---- ---- 734.80 +3.00 731.80 1450 ---- ---- ---- ---- 713.60 +3.00 710.60 1475 ---- ---- ---- ---- 692.60 +2.90 689.70 1500 ---- ---- ---- ---- 671.90 +2.90 669.00 1525 ---- ---- ---- ---- 651.40 +2.90 648.50 1550 ---- ---- ---- ---- 631.10 +2.80 628.30 1560 ---- ---- ---- ---- 623.00 +2.80 620.20 1570 ---- ---- ---- ---- 615.00 +2.80 612.20 1575 ---- ---- ---- ---- 611.00 +2.80 608.20 1580 ---- ---- ---- ---- 607.00 +2.70 604.30 1590 ---- ---- ---- ---- 599.10 +2.80 596.30 1600 ---- ---- ---- ---- 591.20 +2.80 588.40 1610 ---- ---- ---- ---- 583.30 +2.70 580.60 1620 ---- ---- ---- ---- 575.50 +2.70 572.80 1625 ---- ---- ---- ---- 571.60 +2.70 568.90 1630 ---- ---- ---- ---- 567.70 +2.70 565.00 1640 ---- ---- ---- ---- 559.90 +2.70 557.20 1650 ---- ---- ---- ---- 552.20 +2.70 549.50 1655 ---- ---- ---- ---- 548.30 +2.60 545.70 1660 ---- ---- ---- ---- 544.50 +2.60 541.90 1665 ---- ---- ---- ---- 540.70 +2.60 538.10 1670 ---- ---- ---- ---- 536.90 +2.60 534.30 1675 ---- ---- ---- ---- 533.10 +2.60 530.50 1680 ---- ---- ---- ---- 529.30 +2.60 526.70 1685 ---- ---- ---- ---- 525.50 +2.60 522.90 1690 ---- ---- ---- ---- 521.70 +2.60 519.10 1695 ---- ---- ---- ---- 518.00 +2.60 515.40 1700 ---- ---- ---- ---- 514.20 +2.60 511.60 1705 ---- ---- ---- ---- 510.50 +2.60 507.90 1710 ---- ---- ---- ---- 506.70 +2.50 504.20 1715 ---- ---- ---- ---- 503.00 +2.50 500.50 1720 ---- ---- ---- ---- 499.30 +2.50 496.80 1725 ---- ---- ---- ---- 495.60 +2.50 493.10 1730 ---- ---- ---- ---- 491.90 +2.50 489.40 1735 ---- ---- ---- ---- 488.30 +2.50 485.80 1740 ---- ---- ---- ---- 484.60 +2.50 482.10 1745 ---- ---- ---- ---- 481.00 +2.50 478.50 1750 ---- ---- ---- ---- 477.30 +2.40 474.90 1755 ---- ---- ---- ---- 473.70 +2.50 471.20 1760 ---- ---- ---- ---- 470.10 +2.50 467.60 1765 ---- ---- ---- ---- 466.50 +2.50 464.00 1770 ---- ---- ---- ---- 462.90 +2.40 460.50 1775 ---- ---- ---- ---- 459.30 +2.40 456.90 1780 ---- ---- ---- ---- 455.80 +2.40 453.40 1785 ---- ---- ---- ---- 452.20 +2.40 449.80 1790 ---- ---- ---- ---- 448.70 +2.40 446.30 1795 ---- ---- ---- ---- 445.20 +2.40 442.80 1800 ---- ---- ---- ---- 441.70 +2.40 439.30 1805 ---- ---- ---- ---- 438.20 +2.40 435.80 1810 ---- ---- ---- ---- 434.70 +2.30 432.40 1815 ---- ---- ---- ---- 431.30 +2.40 428.90 1820 ---- ---- ---- ---- 427.80 +2.30 425.50 1825 ---- ---- ---- ---- 424.40 +2.30 422.10 1830 ---- ---- ---- ---- 421.00 +2.30 418.70 1835 ---- ---- ---- ---- 417.60 +2.30 415.30 1840 ---- ---- ---- ---- 414.30 +2.30 412.00 1845 ---- ---- ---- ---- 410.90 +2.30 408.60 1850 ---- ---- ---- ---- 407.60 +2.30 405.30 1855 ---- ---- ---- ---- 404.30 +2.30 402.00 1860 ---- ---- ---- ---- 401.00 +2.30 398.70 1865 ---- ---- ---- ---- 397.70 +2.30 395.40 1870 ---- ---- ---- ---- 394.50 +2.30 392.20 1875 ---- ---- ---- ---- 391.20 +2.20 389.00 1880 ---- ---- ---- ---- 388.00 +2.20 385.80 1885 ---- ---- ---- ---- 384.80 +2.20 382.60 1890 ---- ---- ---- ---- 381.70 +2.30 379.40 1895 ---- ---- ---- ---- 378.50 +2.20 376.30 1900 ---- ---- ---- ---- 375.40 +2.20 373.20 1905 ---- ---- ---- ---- 372.30 +2.20 370.10 1910 ---- ---- ---- ---- 369.20 +2.10 367.10 1915 ---- ---- ---- ---- 366.20 +2.20 364.00 1920 ---- ---- ---- ---- 363.20 +2.20 361.00 1925 ---- ---- ---- ---- 360.20 +2.20 358.00 1930 ---- ---- ---- ---- 357.20 +2.20 355.00 1935 ---- ---- ---- ---- 354.20 +2.10 352.10 1940 ---- ---- ---- ---- 351.30 +2.10 349.20 1945 ---- ---- ---- ---- 348.40 +2.10 346.30 1950 ---- ---- ---- ---- 345.60 +2.10 343.50 1955 ---- ---- ---- ---- 342.70 +2.10 340.60 1960 ---- ---- ---- ---- 339.90 +2.10 337.80 1965 ---- ---- ---- ---- 337.10 +2.10 335.00 1970 ---- ---- ---- ---- 334.40 +2.10 332.30 1975 ---- ---- ---- ---- 331.60 +2.00 329.60 1980 ---- ---- ---- ---- 328.90 +2.00 326.90 1985 ---- ---- ---- ---- 326.30 +2.10 324.20 1990 ---- ---- ---- ---- 323.60 +2.00 321.60 1995 ---- ---- ---- ---- 321.00 +2.00 319.00 2000 ---- ---- ---- ---- 318.40 +2.00 316.40 2005 ---- ---- ---- ---- 315.90 +2.00 313.90 2010 ---- ---- ---- ---- 313.40 +2.00 311.40 2015 ---- ---- ---- ---- 310.90 +2.00 308.90 2020 ---- ---- ---- ---- 308.40 +1.90 306.50 2025 ---- ---- ---- ---- 306.00 +1.90 304.10 2030 ---- ---- ---- ---- 303.60 +1.90 301.70 2035 ---- ---- ---- ---- 301.20 +1.90 299.30 2040 ---- ---- ---- ---- 298.90 +1.90 297.00 2045 ---- ---- ---- ---- 296.60 +1.90 294.70 2050 ---- ---- ---- ---- 294.30 +1.90 292.40 2055 ---- ---- ---- ---- 292.10 +1.90 290.20 2060 ---- ---- ---- ---- 289.90 +1.90 288.00 2065 ---- ---- ---- ---- 287.70 +1.90 285.80 2070 ---- ---- ---- ---- 285.60 +1.90 283.70 2075 ---- ---- ---- ---- 283.50 +1.90 281.60 2080 ---- ---- ---- ---- 281.40 +1.90 279.50 2085 ---- ---- ---- ---- 279.30 +1.80 277.50 2090 ---- ---- ---- ---- 277.30 +1.80 275.50 2095 ---- ---- ---- ---- 275.30 +1.80 273.50 2100 ---- ---- ---- ---- 273.40 +1.80 271.60 2105 ---- ---- ---- ---- 271.50 +1.80 269.70 2110 ---- ---- ---- ---- 269.60 +1.80 267.80 2115 ---- ---- ---- ---- 267.70 +1.80 265.90 2120 ---- ---- ---- ---- 265.90 +1.80 264.10 2125 ---- ---- ---- ---- 264.10 +1.80 262.30 2130 ---- ---- ---- ---- 262.30 +1.70 260.60 2135 ---- ---- ---- ---- 260.60 +1.70 258.90 2140 ---- ---- ---- ---- 258.90 +1.70 257.20 2145 ---- ---- ---- ---- 257.20 +1.70 255.50 2150 ---- ---- ---- ---- 255.60 +1.70 253.90 2155 ---- ---- ---- ---- 254.00 +1.70 252.30 2160 ---- ---- ---- ---- 252.40 +1.70 250.70 2165 ---- ---- ---- ---- 250.80 +1.60 249.20 2170 ---- ---- ---- ---- 249.30 +1.60 247.70 2175 ---- ---- ---- ---- 247.80 +1.60 246.20 2180 ---- ---- ---- ---- 246.40 +1.70 244.70 2185 ---- ---- ---- ---- 244.90 +1.60 243.30 2190 ---- ---- ---- ---- 243.50 +1.60 241.90 2195 ---- ---- ---- ---- 242.20 +1.70 240.50 2200 ---- ---- ---- ---- 240.80 +1.60 239.20 2205 ---- ---- ---- ---- 239.50 +1.60 237.90 2210 ---- ---- ---- ---- 238.20 +1.60 236.60 2215 ---- ---- ---- ---- 236.90 +1.60 235.30 2220 ---- ---- ---- ---- 235.70 +1.60 234.10 2225 ---- ---- ---- ---- 234.40 +1.50 232.90 2230 ---- ---- ---- ---- 233.20 +1.50 231.70 2235 ---- ---- ---- ---- 232.10 +1.60 230.50 2240 ---- ---- ---- ---- 230.90 +1.50 229.40 2245 ---- ---- ---- ---- 229.80 +1.60 228.20 2250 ---- ---- ---- ---- 228.70 +1.60 227.10 2255 ---- ---- ---- ---- 227.60 +1.50 226.10 2260 ---- ---- ---- ---- 226.50 +1.50 225.00 2265 ---- ---- ---- ---- 225.50 +1.50 224.00 2270 ---- ---- ---- ---- 224.40 +1.50 222.90 2275 ---- ---- ---- ---- 223.40 +1.50 221.90 2280 ---- ---- ---- ---- 222.50 +1.50 221.00 2285 ---- ---- ---- ---- 221.50 +1.50 220.00 2290 ---- ---- ---- ---- 220.50 +1.50 219.00 2295 ---- ---- ---- ---- 219.60 +1.50 218.10 2300 ---- ---- ---- ---- 218.70 +1.50 217.20 2305 ---- ---- ---- ---- 217.80 +1.50 216.30 2310 ---- ---- ---- ---- 216.90 +1.50 215.40 2315 ---- ---- ---- ---- 216.00 +1.50 214.50 2320 ---- ---- ---- ---- 215.10 +1.40 213.70 2325 ---- ---- ---- ---- 214.30 +1.50 212.80 2330 ---- ---- ---- ---- 213.40 +1.40 212.00 2335 ---- ---- ---- ---- 212.60 +1.40 211.20 2340 ---- ---- ---- ---- 211.80 +1.40 210.40 2345 ---- ---- ---- ---- 211.00 +1.40 209.60 2350 ---- ---- ---- ---- 210.20 +1.40 208.80 2355 ---- ---- ---- ---- 209.40 +1.40 208.00 2360 ---- ---- ---- ---- 208.70 +1.40 207.30 2365 ---- ---- ---- ---- 207.90 +1.40 206.50 2370 ---- ---- ---- ---- 207.20 +1.40 205.80 2375 ---- ---- ---- ---- 206.40 +1.30 205.10 2380 ---- ---- ---- ---- 205.70 +1.40 204.30 2385 ---- ---- ---- ---- 205.00 +1.40 203.60 2390 ---- ---- ---- ---- 204.30 +1.40 202.90 2395 ---- ---- ---- ---- 203.60 +1.40 202.20 2400 ---- ---- ---- ---- 202.90 +1.40 201.50 2410 ---- ---- ---- ---- 201.50 +1.30 200.20 2420 ---- ---- ---- ---- 200.20 +1.40 198.80 2425 ---- ---- ---- ---- 199.50 +1.30 198.20 2430 ---- ---- ---- ---- 198.90 +1.30 197.60 2440 ---- ---- ---- ---- 197.60 +1.30 196.30 2450 ---- ---- ---- ---- 196.40 +1.30 195.10 2460 ---- ---- ---- ---- 195.20 +1.30 193.90 2470 ---- ---- ---- ---- 194.00 +1.30 192.70 2475 ---- ---- ---- ---- 193.40 +1.30 192.10 2480 ---- ---- ---- ---- 192.80 +1.20 191.60 2490 ---- ---- ---- ---- 191.70 +1.20 190.50 2500 ---- ---- ---- ---- 190.60 +1.20 189.40 2525 ---- ---- ---- ---- 188.00 +1.20 186.80 2550 ---- ---- ---- ---- 185.50 +1.10 184.40 2575 ---- ---- ---- ---- 183.20 +1.10 182.10 2600 ---- ---- ---- ---- 181.10 +1.20 179.90 2625 ---- ---- ---- ---- 179.00 +1.10 177.90 2650 ---- ---- ---- ---- 177.10 +1.10 176.00 2675 ---- ---- ---- ---- 175.30 +1.10 174.20 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 801.40 +3.20 798.20 1400 ---- ---- ---- ---- 779.90 +3.10 776.80 1425 ---- ---- ---- ---- 758.70 +3.10 755.60 1450 ---- ---- ---- ---- 737.60 +3.00 734.60 1475 ---- ---- ---- ---- 716.80 +3.00 713.80 1500 ---- ---- ---- ---- 696.30 +3.00 693.30 1525 ---- ---- ---- ---- 676.00 +3.00 673.00 1550 ---- ---- ---- ---- 655.80 +2.80 653.00 1570 ---- ---- ---- ---- 639.90 +2.80 637.10 1575 ---- ---- ---- ---- 635.90 +2.80 633.10 1580 ---- ---- ---- ---- 632.00 +2.80 629.20 1590 ---- ---- ---- ---- 624.10 +2.80 621.30 1600 ---- ---- ---- ---- 616.30 +2.80 613.50 1610 ---- ---- ---- ---- 608.50 +2.80 605.70 1620 ---- ---- ---- ---- 600.70 +2.80 597.90 1625 ---- ---- ---- ---- 596.80 +2.70 594.10 1630 ---- ---- ---- ---- 592.90 +2.70 590.20 1640 ---- ---- ---- ---- 585.20 +2.70 582.50 1650 ---- ---- ---- ---- 577.60 +2.70 574.90 1660 ---- ---- ---- ---- 569.90 +2.70 567.20 1670 ---- ---- ---- ---- 562.30 +2.60 559.70 1675 ---- ---- ---- ---- 558.50 +2.60 555.90 1680 ---- ---- ---- ---- 554.80 +2.70 552.10 1685 ---- ---- ---- ---- 551.00 +2.70 548.30 1690 ---- ---- ---- ---- 547.20 +2.60 544.60 1695 ---- ---- ---- ---- 543.50 +2.60 540.90 1700 ---- ---- ---- ---- 539.80 +2.70 537.10 1705 ---- ---- ---- ---- 536.00 +2.60 533.40 1710 ---- ---- ---- ---- 532.30 +2.60 529.70 1715 ---- ---- ---- ---- 528.60 +2.60 526.00 1720 ---- ---- ---- ---- 524.90 +2.60 522.30 1725 ---- ---- ---- ---- 521.20 +2.60 518.60 1730 ---- ---- ---- ---- 517.50 +2.60 514.90 1735 ---- ---- ---- ---- 513.90 +2.60 511.30 1740 ---- ---- ---- ---- 510.20 +2.60 507.60 1745 ---- ---- ---- ---- 506.50 +2.50 504.00 1750 ---- ---- ---- ---- 502.90 +2.60 500.30 1755 ---- ---- ---- ---- 499.30 +2.60 496.70 1760 ---- ---- ---- ---- 495.60 +2.50 493.10 1765 ---- ---- ---- ---- 492.00 +2.50 489.50 1770 ---- ---- ---- ---- 488.40 +2.50 485.90 1775 ---- ---- ---- ---- 484.80 +2.50 482.30 1780 ---- ---- ---- ---- 481.30 +2.50 478.80 1785 ---- ---- ---- ---- 477.70 +2.50 475.20 1790 ---- ---- ---- ---- 474.10 +2.50 471.60 1795 ---- ---- ---- ---- 470.60 +2.50 468.10 1800 ---- ---- ---- ---- 467.10 +2.50 464.60 1805 ---- ---- ---- ---- 463.50 +2.40 461.10 1810 ---- ---- ---- ---- 460.00 +2.40 457.60 1815 ---- ---- ---- ---- 456.50 +2.40 454.10 1820 ---- ---- ---- ---- 453.10 +2.50 450.60 1825 ---- ---- ---- ---- 449.60 +2.40 447.20 1830 ---- ---- ---- ---- 446.10 +2.40 443.70 1835 ---- ---- ---- ---- 442.70 +2.40 440.30 1840 ---- ---- ---- ---- 439.30 +2.40 436.90 1845 ---- ---- ---- ---- 435.90 +2.40 433.50 1850 ---- ---- ---- ---- 432.50 +2.40 430.10 1855 ---- ---- ---- ---- 429.20 +2.40 426.80 1860 ---- ---- ---- ---- 425.80 +2.30 423.50 1865 ---- ---- ---- ---- 422.50 +2.40 420.10 1870 ---- ---- ---- ---- 419.20 +2.30 416.90 1875 ---- ---- ---- ---- 415.90 +2.30 413.60 1880 ---- ---- ---- ---- 412.60 +2.30 410.30 1885 ---- ---- ---- ---- 409.40 +2.30 407.10 1890 ---- ---- ---- ---- 406.20 +2.30 403.90 1895 ---- ---- ---- ---- 403.00 +2.30 400.70 1900 ---- ---- ---- ---- 399.80 +2.30 397.50 1905 ---- ---- ---- ---- 396.70 +2.30 394.40 1910 ---- ---- ---- ---- 393.50 +2.20 391.30 1915 ---- ---- ---- ---- 390.40 +2.20 388.20 1920 ---- ---- ---- ---- 387.40 +2.30 385.10 1925 ---- ---- ---- ---- 384.30 +2.20 382.10 1930 ---- ---- ---- ---- 381.30 +2.20 379.10 1935 ---- ---- ---- ---- 378.30 +2.20 376.10 1940 ---- ---- ---- ---- 375.40 +2.20 373.20 1945 ---- ---- ---- ---- 372.40 +2.20 370.20 1950 ---- ---- ---- ---- 369.50 +2.20 367.30 1955 ---- ---- ---- ---- 366.60 +2.10 364.50 1960 ---- ---- ---- ---- 363.80 +2.20 361.60 1965 ---- ---- ---- ---- 361.00 +2.20 358.80 1970 ---- ---- ---- ---- 358.20 +2.10 356.10 1975 ---- ---- ---- ---- 355.50 +2.20 353.30 1980 ---- ---- ---- ---- 352.80 +2.20 350.60 1985 ---- ---- ---- ---- 350.10 +2.10 348.00 1990 ---- ---- ---- ---- 347.40 +2.10 345.30 1995 ---- ---- ---- ---- 344.80 +2.10 342.70 2000 ---- ---- ---- ---- 342.20 +2.10 340.10 2005 ---- ---- ---- ---- 339.70 +2.10 337.60 2010 ---- ---- ---- ---- 337.10 +2.00 335.10 2015 ---- ---- ---- ---- 334.70 +2.10 332.60 2020 ---- ---- ---- ---- 332.20 +2.00 330.20 2025 ---- ---- ---- ---- 329.80 +2.10 327.70 2030 ---- ---- ---- ---- 327.40 +2.10 325.30 2035 ---- ---- ---- ---- 325.00 +2.00 323.00 2040 ---- ---- ---- ---- 322.70 +2.00 320.70 2045 ---- ---- ---- ---- 320.40 +2.00 318.40 2050 ---- ---- ---- ---- 318.10 +2.00 316.10 2055 ---- ---- ---- ---- 315.90 +2.00 313.90 2060 ---- ---- ---- ---- 313.60 +1.90 311.70 2065 ---- ---- ---- ---- 311.50 +2.00 309.50 2070 ---- ---- ---- ---- 309.30 +1.90 307.40 2075 ---- ---- ---- ---- 307.20 +2.00 305.20 2080 ---- ---- ---- ---- 305.10 +1.90 303.20 2085 ---- ---- ---- ---- 303.00 +1.90 301.10 2090 ---- ---- ---- ---- 301.00 +1.90 299.10 2095 ---- ---- ---- ---- 299.00 +1.90 297.10 2100 ---- ---- ---- ---- 297.00 +1.90 295.10 2105 ---- ---- ---- ---- 295.00 +1.90 293.10 2110 ---- ---- ---- ---- 293.10 +1.90 291.20 2115 ---- ---- ---- ---- 291.20 +1.90 289.30 2120 ---- ---- ---- ---- 289.40 +1.90 287.50 2125 ---- ---- ---- ---- 287.50 +1.80 285.70 2130 ---- ---- ---- ---- 285.70 +1.80 283.90 2135 ---- ---- ---- ---- 283.90 +1.80 282.10 2140 ---- ---- ---- ---- 282.20 +1.80 280.40 2145 ---- ---- ---- ---- 280.50 +1.80 278.70 2150 ---- ---- ---- ---- 278.80 +1.80 277.00 2155 ---- ---- ---- ---- 277.10 +1.80 275.30 2160 ---- ---- ---- ---- 275.50 +1.80 273.70 2165 ---- ---- ---- ---- 273.90 +1.80 272.10 2170 ---- ---- ---- ---- 272.30 +1.80 270.50 2175 ---- ---- ---- ---- 270.80 +1.80 269.00 2180 ---- ---- ---- ---- 269.30 +1.80 267.50 2185 ---- ---- ---- ---- 267.80 +1.80 266.00 2190 ---- ---- ---- ---- 266.30 +1.70 264.60 2195 ---- ---- ---- ---- 264.90 +1.70 263.20 2200 ---- ---- ---- ---- 263.50 +1.70 261.80 2205 ---- ---- ---- ---- 262.10 +1.70 260.40 2210 ---- ---- ---- ---- 260.80 +1.70 259.10 2215 ---- ---- ---- ---- 259.50 +1.70 257.80 2220 ---- ---- ---- ---- 258.20 +1.70 256.50 2225 ---- ---- ---- ---- 256.90 +1.70 255.20 2230 ---- ---- ---- ---- 255.70 +1.70 254.00 2235 ---- ---- ---- ---- 254.50 +1.70 252.80 2240 ---- ---- ---- ---- 253.30 +1.70 251.60 2245 ---- ---- ---- ---- 252.10 +1.60 250.50 2250 ---- ---- ---- ---- 251.00 +1.70 249.30 2255 ---- ---- ---- ---- 249.80 +1.60 248.20 2260 ---- ---- ---- ---- 248.70 +1.60 247.10 2265 ---- ---- ---- ---- 247.70 +1.70 246.00 2270 ---- ---- ---- ---- 246.60 +1.60 245.00 2275 ---- ---- ---- ---- 245.60 +1.60 244.00 2280 ---- ---- ---- ---- 244.50 +1.50 243.00 2285 ---- ---- ---- ---- 243.50 +1.50 242.00 2290 ---- ---- ---- ---- 242.60 +1.60 241.00 2295 ---- ---- ---- ---- 241.60 +1.60 240.00 2300 ---- ---- ---- ---- 240.70 +1.60 239.10 2305 ---- ---- ---- ---- 239.70 +1.50 238.20 2310 ---- ---- ---- ---- 238.80 +1.50 237.30 2315 ---- ---- ---- ---- 237.90 +1.50 236.40 2320 ---- ---- ---- ---- 237.00 +1.50 235.50 2325 ---- ---- ---- ---- 236.20 +1.60 234.60 2330 ---- ---- ---- ---- 235.30 +1.50 233.80 2335 ---- ---- ---- ---- 234.50 +1.50 233.00 2340 ---- ---- ---- ---- 233.60 +1.50 232.10 2345 ---- ---- ---- ---- 232.80 +1.50 231.30 2350 ---- ---- ---- ---- 232.00 +1.50 230.50 2355 ---- ---- ---- ---- 231.20 +1.50 229.70 2360 ---- ---- ---- ---- 230.50 +1.50 229.00 2365 ---- ---- ---- ---- 229.70 +1.50 228.20 2370 ---- ---- ---- ---- 228.90 +1.50 227.40 2375 ---- ---- ---- ---- 228.20 +1.50 226.70 2380 ---- ---- ---- ---- 227.40 +1.40 226.00 2385 ---- ---- ---- ---- 226.70 +1.50 225.20 2390 ---- ---- ---- ---- 226.00 +1.50 224.50 2395 ---- ---- ---- ---- 225.20 +1.40 223.80 2400 ---- ---- ---- ---- 224.50 +1.40 223.10 2405 ---- ---- ---- ---- 223.80 +1.40 222.40 2410 ---- ---- ---- ---- 223.10 +1.40 221.70 2415 ---- ---- ---- ---- 222.50 +1.50 221.00 2420 ---- ---- ---- ---- 221.80 +1.40 220.40 2425 ---- ---- ---- ---- 221.10 +1.40 219.70 2430 ---- ---- ---- ---- 220.50 +1.50 219.00 2440 ---- ---- ---- ---- 219.20 +1.40 217.80 2450 ---- ---- ---- ---- 217.90 +1.40 216.50 2460 ---- ---- ---- ---- 216.70 +1.40 215.30 2470 ---- ---- ---- ---- 215.50 +1.40 214.10 2475 ---- ---- ---- ---- 214.90 +1.40 213.50 2480 ---- ---- ---- ---- 214.30 +1.40 212.90 2490 ---- ---- ---- ---- 213.10 +1.30 211.80 2500 ---- ---- ---- ---- 212.00 +1.30 210.70 2510 ---- ---- ---- ---- 210.90 +1.30 209.60 2525 ---- ---- ---- ---- 209.30 +1.30 208.00 2550 ---- ---- ---- ---- 206.80 +1.30 205.50 2575 ---- ---- ---- ---- 204.40 +1.30 203.10 2600 ---- ---- ---- ---- 202.20 +1.30 200.90 2625 ---- ---- ---- ---- 200.00 +1.20 198.80 2650 ---- ---- ---- ---- 198.10 +1.20 196.90 2675 ---- ---- ---- ---- 196.20 +1.20 195.00 2700 ---- ---- ---- ---- 194.50 +1.20 193.30 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 793.50 +3.10 790.40 1425 ---- ---- ---- ---- 772.60 +3.00 769.60 1450 ---- ---- ---- ---- 751.90 +3.00 748.90 1475 ---- ---- ---- ---- 731.50 +3.00 728.50 1500 ---- ---- ---- ---- 711.30 +3.00 708.30 1525 ---- ---- ---- ---- 691.30 +2.90 688.40 1550 ---- ---- ---- ---- 671.50 +2.90 668.60 1575 ---- ---- ---- ---- 651.90 +2.80 649.10 1580 ---- ---- ---- ---- 648.10 +2.90 645.20 1590 ---- ---- ---- ---- 640.30 +2.80 637.50 1600 ---- ---- ---- ---- 632.60 +2.80 629.80 1610 ---- ---- ---- ---- 624.90 +2.70 622.20 1620 ---- ---- ---- ---- 617.30 +2.80 614.50 1625 ---- ---- ---- ---- 613.50 +2.80 610.70 1630 ---- ---- ---- ---- 609.70 +2.70 607.00 1640 ---- ---- ---- ---- 602.10 +2.70 599.40 1650 ---- ---- ---- ---- 594.60 +2.70 591.90 1660 ---- ---- ---- ---- 587.10 +2.70 584.40 1670 ---- ---- ---- ---- 579.60 +2.70 576.90 1675 ---- ---- ---- ---- 575.90 +2.70 573.20 1680 ---- ---- ---- ---- 572.20 +2.70 569.50 1685 ---- ---- ---- ---- 568.50 +2.70 565.80 1690 ---- ---- ---- ---- 564.80 +2.70 562.10 1695 ---- ---- ---- ---- 561.10 +2.60 558.50 1700 ---- ---- ---- ---- 557.40 +2.60 554.80 1705 ---- ---- ---- ---- 553.70 +2.60 551.10 1710 ---- ---- ---- ---- 550.10 +2.60 547.50 1715 ---- ---- ---- ---- 546.40 +2.60 543.80 1720 ---- ---- ---- ---- 542.80 +2.60 540.20 1725 ---- ---- ---- ---- 539.10 +2.50 536.60 1730 ---- ---- ---- ---- 535.50 +2.60 532.90 1735 ---- ---- ---- ---- 531.90 +2.60 529.30 1740 ---- ---- ---- ---- 528.30 +2.60 525.70 1745 ---- ---- ---- ---- 524.70 +2.60 522.10 1750 ---- ---- ---- ---- 521.10 +2.60 518.50 1755 ---- ---- ---- ---- 517.50 +2.50 515.00 1760 ---- ---- ---- ---- 513.90 +2.50 511.40 1765 ---- ---- ---- ---- 510.30 +2.50 507.80 1770 ---- ---- ---- ---- 506.80 +2.50 504.30 1775 ---- ---- ---- ---- 503.20 +2.50 500.70 1780 ---- ---- ---- ---- 499.70 +2.50 497.20 1785 ---- ---- ---- ---- 496.10 +2.40 493.70 1790 ---- ---- ---- ---- 492.60 +2.50 490.10 1795 ---- ---- ---- ---- 489.10 +2.50 486.60 1800 ---- ---- ---- ---- 485.60 +2.50 483.10 1805 ---- ---- ---- ---- 482.10 +2.50 479.60 1810 ---- ---- ---- ---- 478.60 +2.40 476.20 1815 ---- ---- ---- ---- 475.10 +2.40 472.70 1820 ---- ---- ---- ---- 471.60 +2.40 469.20 1825 ---- ---- ---- ---- 468.20 +2.40 465.80 1830 ---- ---- ---- ---- 464.80 +2.50 462.30 1835 ---- ---- ---- ---- 461.30 +2.40 458.90 1840 ---- ---- ---- ---- 457.90 +2.40 455.50 1845 ---- ---- ---- ---- 454.50 +2.40 452.10 1850 ---- ---- ---- ---- 451.10 +2.30 448.80 1855 ---- ---- ---- ---- 447.80 +2.40 445.40 1860 ---- ---- ---- ---- 444.40 +2.40 442.00 1865 ---- ---- ---- ---- 441.10 +2.40 438.70 1870 ---- ---- ---- ---- 437.80 +2.40 435.40 1875 ---- ---- ---- ---- 434.50 +2.40 432.10 1880 ---- ---- ---- ---- 431.20 +2.30 428.90 1885 ---- ---- ---- ---- 427.90 +2.30 425.60 1890 ---- ---- ---- ---- 424.70 +2.30 422.40 1895 ---- ---- ---- ---- 421.50 +2.30 419.20 1900 ---- ---- ---- ---- 418.30 +2.30 416.00 1905 ---- ---- ---- ---- 415.10 +2.30 412.80 1910 ---- ---- ---- ---- 411.90 +2.20 409.70 1915 ---- ---- ---- ---- 408.80 +2.30 406.50 1920 ---- ---- ---- ---- 405.70 +2.30 403.40 1925 ---- ---- ---- ---- 402.60 +2.20 400.40 1930 ---- ---- ---- ---- 399.50 +2.20 397.30 1935 ---- ---- ---- ---- 396.50 +2.20 394.30 1940 ---- ---- ---- ---- 393.50 +2.20 391.30 1945 ---- ---- ---- ---- 390.50 +2.20 388.30 1950 ---- ---- ---- ---- 387.60 +2.20 385.40 1955 ---- ---- ---- ---- 384.70 +2.20 382.50 1960 ---- ---- ---- ---- 381.80 +2.20 379.60 1965 ---- ---- ---- ---- 378.90 +2.10 376.80 1970 ---- ---- ---- ---- 376.10 +2.20 373.90 1975 ---- ---- ---- ---- 373.30 +2.10 371.20 1980 ---- ---- ---- ---- 370.50 +2.10 368.40 1985 ---- ---- ---- ---- 367.80 +2.10 365.70 1990 ---- ---- ---- ---- 365.10 +2.10 363.00 1995 ---- ---- ---- ---- 362.50 +2.20 360.30 2000 ---- ---- ---- ---- 359.80 +2.10 357.70 2005 ---- ---- ---- ---- 357.20 +2.10 355.10 2010 ---- ---- ---- ---- 354.70 +2.10 352.60 2015 ---- ---- ---- ---- 352.10 +2.10 350.00 2020 ---- ---- ---- ---- 349.60 +2.00 347.60 2025 ---- ---- ---- ---- 347.10 +2.00 345.10 2030 ---- ---- ---- ---- 344.70 +2.00 342.70 2035 ---- ---- ---- ---- 342.30 +2.00 340.30 2040 ---- ---- ---- ---- 339.90 +2.00 337.90 2045 ---- ---- ---- ---- 337.60 +2.10 335.50 2050 ---- ---- ---- ---- 335.20 +2.00 333.20 2055 ---- ---- ---- ---- 333.00 +2.00 331.00 2060 ---- ---- ---- ---- 330.70 +2.00 328.70 2065 ---- ---- ---- ---- 328.50 +2.00 326.50 2070 ---- ---- ---- ---- 326.30 +2.00 324.30 2075 ---- ---- ---- ---- 324.10 +2.00 322.10 2080 ---- ---- ---- ---- 321.90 +1.90 320.00 2085 ---- ---- ---- ---- 319.80 +1.90 317.90 2090 ---- ---- ---- ---- 317.70 +1.90 315.80 2095 ---- ---- ---- ---- 315.60 +1.90 313.70 2100 ---- ---- ---- ---- 313.60 +1.90 311.70 2105 ---- ---- ---- ---- 311.60 +1.90 309.70 2110 ---- ---- ---- ---- 309.60 +1.90 307.70 2115 ---- ---- ---- ---- 307.60 +1.80 305.80 2120 ---- ---- ---- ---- 305.70 +1.90 303.80 2125 ---- ---- ---- ---- 303.80 +1.90 301.90 2130 ---- ---- ---- ---- 302.00 +1.90 300.10 2135 ---- ---- ---- ---- 300.10 +1.80 298.30 2140 ---- ---- ---- ---- 298.30 +1.80 296.50 2145 ---- ---- ---- ---- 296.50 +1.80 294.70 2150 ---- ---- ---- ---- 294.80 +1.90 292.90 2155 ---- ---- ---- ---- 293.10 +1.90 291.20 2160 ---- ---- ---- ---- 291.40 +1.90 289.50 2165 ---- ---- ---- ---- 289.70 +1.80 287.90 2170 ---- ---- ---- ---- 288.10 +1.80 286.30 2175 ---- ---- ---- ---- 286.50 +1.80 284.70 2180 ---- ---- ---- ---- 284.90 +1.80 283.10 2185 ---- ---- ---- ---- 283.40 +1.80 281.60 2190 ---- ---- ---- ---- 281.90 +1.80 280.10 2195 ---- ---- ---- ---- 280.40 +1.70 278.70 2200 ---- ---- ---- ---- 279.00 +1.80 277.20 2205 ---- ---- ---- ---- 277.60 +1.80 275.80 2210 ---- ---- ---- ---- 276.20 +1.70 274.50 2215 ---- ---- ---- ---- 274.90 +1.80 273.10 2220 ---- ---- ---- ---- 273.50 +1.70 271.80 2225 ---- ---- ---- ---- 272.30 +1.70 270.60 2230 ---- ---- ---- ---- 271.00 +1.70 269.30 2235 ---- ---- ---- ---- 269.80 +1.70 268.10 2240 ---- ---- ---- ---- 268.60 +1.70 266.90 2245 ---- ---- ---- ---- 267.40 +1.70 265.70 2250 ---- ---- ---- ---- 266.30 +1.70 264.60 2255 ---- ---- ---- ---- 265.10 +1.60 263.50 2260 ---- ---- ---- ---- 264.00 +1.60 262.40 2265 ---- ---- ---- ---- 263.00 +1.70 261.30 2270 ---- ---- ---- ---- 261.90 +1.60 260.30 2275 ---- ---- ---- ---- 260.90 +1.60 259.30 2280 ---- ---- ---- ---- 259.90 +1.60 258.30 2285 ---- ---- ---- ---- 258.90 +1.60 257.30 2290 ---- ---- ---- ---- 257.90 +1.60 256.30 2295 ---- ---- ---- ---- 257.00 +1.60 255.40 2300 ---- ---- ---- ---- 256.10 +1.60 254.50 2305 ---- ---- ---- ---- 255.20 +1.60 253.60 2310 ---- ---- ---- ---- 254.30 +1.60 252.70 2315 ---- ---- ---- ---- 253.40 +1.60 251.80 2320 ---- ---- ---- ---- 252.60 +1.60 251.00 2325 ---- ---- ---- ---- 251.70 +1.50 250.20 2330 ---- ---- ---- ---- 250.90 +1.60 249.30 2335 ---- ---- ---- ---- 250.10 +1.60 248.50 2340 ---- ---- ---- ---- 249.30 +1.60 247.70 2345 ---- ---- ---- ---- 248.50 +1.50 247.00 2350 ---- ---- ---- ---- 247.80 +1.60 246.20 2355 ---- ---- ---- ---- 247.00 +1.50 245.50 2360 ---- ---- ---- ---- 246.30 +1.60 244.70 2365 ---- ---- ---- ---- 245.50 +1.50 244.00 2370 ---- ---- ---- ---- 244.80 +1.50 243.30 2375 ---- ---- ---- ---- 244.10 +1.50 242.60 2380 ---- ---- ---- ---- 243.40 +1.50 241.90 2385 ---- ---- ---- ---- 242.70 +1.50 241.20 2390 ---- ---- ---- ---- 242.00 +1.50 240.50 2395 ---- ---- ---- ---- 241.30 +1.50 239.80 2400 ---- ---- ---- ---- 240.60 +1.40 239.20 2405 ---- ---- ---- ---- 240.00 +1.50 238.50 2410 ---- ---- ---- ---- 239.30 +1.40 237.90 2415 ---- ---- ---- ---- 238.70 +1.50 237.20 2420 ---- ---- ---- ---- 238.00 +1.40 236.60 2425 ---- ---- ---- ---- 237.40 +1.50 235.90 2430 ---- ---- ---- ---- 236.80 +1.50 235.30 2440 ---- ---- ---- ---- 235.50 +1.40 234.10 2450 ---- ---- ---- ---- 234.30 +1.40 232.90 2460 ---- ---- ---- ---- 233.20 +1.50 231.70 2470 ---- ---- ---- ---- 232.00 +1.40 230.60 2475 ---- ---- ---- ---- 231.40 +1.40 230.00 2480 ---- ---- ---- ---- 230.90 +1.40 229.50 2490 ---- ---- ---- ---- 229.80 +1.40 228.40 2500 ---- ---- ---- ---- 228.70 +1.40 227.30 2510 ---- ---- ---- ---- 227.70 +1.40 226.30 2520 ---- ---- ---- ---- 226.70 +1.40 225.30 2525 ---- ---- ---- ---- 226.20 +1.40 224.80 2550 ---- ---- ---- ---- 223.80 +1.40 222.40 2575 ---- ---- ---- ---- 221.50 +1.30 220.20 2600 ---- ---- ---- ---- 219.40 +1.30 218.10 2625 ---- ---- ---- ---- 217.40 +1.30 216.10 2650 ---- ---- ---- ---- 215.50 +1.20 214.30 2675 ---- ---- ---- ---- 213.80 +1.20 212.60 2700 ---- ---- ---- ---- 212.20 +1.20 211.00 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 636.90 +2.80 634.10 1650 ---- ---- ---- ---- 618.10 +2.80 615.30 1675 ---- ---- ---- ---- 599.40 +2.70 596.70 1700 ---- ---- ---- ---- 580.90 +2.60 578.30 1725 ---- ---- ---- ---- 562.70 +2.60 560.10 1750 ---- ---- ---- ---- 544.60 +2.60 542.00 1775 ---- ---- ---- ---- 526.70 +2.50 524.20 1800 ---- ---- ---- ---- 509.00 +2.50 506.50 1820 ---- ---- ---- ---- 495.00 +2.40 492.60 1825 ---- ---- ---- ---- 491.60 +2.50 489.10 1830 ---- ---- ---- ---- 488.10 +2.40 485.70 1840 ---- ---- ---- ---- 481.20 +2.40 478.80 1850 ---- ---- ---- ---- 474.40 +2.50 471.90 1860 ---- ---- ---- ---- 467.60 +2.40 465.20 1870 ---- ---- ---- ---- 460.80 +2.30 458.50 1875 ---- ---- ---- ---- 457.50 +2.40 455.10 1880 ---- ---- ---- ---- 454.20 +2.40 451.80 1890 ---- ---- ---- ---- 447.60 +2.30 445.30 1900 ---- ---- ---- ---- 441.10 +2.30 438.80 1910 ---- ---- ---- ---- 434.70 +2.30 432.40 1915 ---- ---- ---- ---- 431.50 +2.30 429.20 1920 ---- ---- ---- ---- 428.30 +2.30 426.00 1925 ---- ---- ---- ---- 425.20 +2.30 422.90 1930 ---- ---- ---- ---- 422.10 +2.30 419.80 1935 ---- ---- ---- ---- 419.00 +2.20 416.80 1940 ---- ---- ---- ---- 416.00 +2.30 413.70 1945 ---- ---- ---- ---- 412.90 +2.20 410.70 1950 ---- ---- ---- ---- 409.90 +2.20 407.70 1955 ---- ---- ---- ---- 407.00 +2.30 404.70 1960 ---- ---- ---- ---- 404.00 +2.20 401.80 1965 ---- ---- ---- ---- 401.10 +2.20 398.90 1970 ---- ---- ---- ---- 398.20 +2.20 396.00 1975 ---- ---- ---- ---- 395.40 +2.20 393.20 1980 ---- ---- ---- ---- 392.60 +2.20 390.40 1985 ---- ---- ---- ---- 389.80 +2.20 387.60 1990 ---- ---- ---- ---- 387.10 +2.20 384.90 1995 ---- ---- ---- ---- 384.40 +2.20 382.20 2000 ---- ---- ---- ---- 381.70 +2.20 379.50 2005 ---- ---- ---- ---- 379.00 +2.10 376.90 2010 ---- ---- ---- ---- 376.40 +2.10 374.30 2015 ---- ---- ---- ---- 373.90 +2.10 371.80 2020 ---- ---- ---- ---- 371.40 +2.20 369.20 2025 ---- ---- ---- ---- 368.90 +2.10 366.80 2030 ---- ---- ---- ---- 366.40 +2.10 364.30 2035 ---- ---- ---- ---- 364.00 +2.10 361.90 2040 ---- ---- ---- ---- 361.60 +2.10 359.50 2045 ---- ---- ---- ---- 359.20 +2.00 357.20 2050 ---- ---- ---- ---- 356.90 +2.10 354.80 2055 ---- ---- ---- ---- 354.60 +2.10 352.50 2060 ---- ---- ---- ---- 352.30 +2.00 350.30 2065 ---- ---- ---- ---- 350.10 +2.10 348.00 2070 ---- ---- ---- ---- 347.90 +2.10 345.80 2075 ---- ---- ---- ---- 345.70 +2.00 343.70 2080 ---- ---- ---- ---- 343.50 +2.00 341.50 2085 ---- ---- ---- ---- 341.40 +2.00 339.40 2090 ---- ---- ---- ---- 339.30 +2.00 337.30 2095 ---- ---- ---- ---- 337.20 +2.00 335.20 2100 ---- ---- ---- ---- 335.10 +2.00 333.10 2105 ---- ---- ---- ---- 333.10 +2.00 331.10 2110 ---- ---- ---- ---- 331.00 +1.90 329.10 2115 ---- ---- ---- ---- 329.00 +1.90 327.10 2120 ---- ---- ---- ---- 327.10 +2.00 325.10 2125 ---- ---- ---- ---- 325.10 +1.90 323.20 2130 ---- ---- ---- ---- 323.20 +1.90 321.30 2135 ---- ---- ---- ---- 321.30 +1.90 319.40 2140 ---- ---- ---- ---- 319.40 +1.90 317.50 2145 ---- ---- ---- ---- 317.60 +1.90 315.70 2150 ---- ---- ---- ---- 315.70 +1.80 313.90 2155 ---- ---- ---- ---- 313.90 +1.80 312.10 2160 ---- ---- ---- ---- 312.20 +1.90 310.30 2165 ---- ---- ---- ---- 310.40 +1.80 308.60 2170 ---- ---- ---- ---- 308.70 +1.80 306.90 2175 ---- ---- ---- ---- 307.00 +1.80 305.20 2180 ---- ---- ---- ---- 305.40 +1.90 303.50 2185 ---- ---- ---- ---- 303.70 +1.80 301.90 2190 ---- ---- ---- ---- 302.10 +1.80 300.30 2195 ---- ---- ---- ---- 300.60 +1.80 298.80 2200 ---- ---- ---- ---- 299.00 +1.80 297.20 2205 ---- ---- ---- ---- 297.50 +1.80 295.70 2210 ---- ---- ---- ---- 296.10 +1.80 294.30 2215 ---- ---- ---- ---- 294.60 +1.80 292.80 2220 ---- ---- ---- ---- 293.20 +1.80 291.40 2225 ---- ---- ---- ---- 291.80 +1.70 290.10 2230 ---- ---- ---- ---- 290.50 +1.80 288.70 2235 ---- ---- ---- ---- 289.20 +1.80 287.40 2240 ---- ---- ---- ---- 287.90 +1.80 286.10 2245 ---- ---- ---- ---- 286.60 +1.70 284.90 2250 ---- ---- ---- ---- 285.40 +1.70 283.70 2255 ---- ---- ---- ---- 284.20 +1.70 282.50 2260 ---- ---- ---- ---- 283.00 +1.70 281.30 2265 ---- ---- ---- ---- 281.90 +1.70 280.20 2270 ---- ---- ---- ---- 280.80 +1.70 279.10 2275 ---- ---- ---- ---- 279.70 +1.70 278.00 2280 ---- ---- ---- ---- 278.60 +1.70 276.90 2285 ---- ---- ---- ---- 277.60 +1.70 275.90 2290 ---- ---- ---- ---- 276.60 +1.70 274.90 2295 ---- ---- ---- ---- 275.60 +1.70 273.90 2300 ---- ---- ---- ---- 274.60 +1.70 272.90 2305 ---- ---- ---- ---- 273.70 +1.70 272.00 2310 ---- ---- ---- ---- 272.70 +1.60 271.10 2315 ---- ---- ---- ---- 271.80 +1.60 270.20 2320 ---- ---- ---- ---- 270.90 +1.60 269.30 2325 ---- ---- ---- ---- 270.10 +1.70 268.40 2330 ---- ---- ---- ---- 269.20 +1.60 267.60 2335 ---- ---- ---- ---- 268.40 +1.60 266.80 2340 ---- ---- ---- ---- 267.60 +1.60 266.00 2345 ---- ---- ---- ---- 266.80 +1.60 265.20 2350 ---- ---- ---- ---- 266.00 +1.60 264.40 2355 ---- ---- ---- ---- 265.30 +1.60 263.70 2360 ---- ---- ---- ---- 264.50 +1.60 262.90 2365 ---- ---- ---- ---- 263.80 +1.60 262.20 2370 ---- ---- ---- ---- 263.10 +1.60 261.50 2375 ---- ---- ---- ---- 262.40 +1.60 260.80 2380 ---- ---- ---- ---- 261.70 +1.60 260.10 2385 ---- ---- ---- ---- 261.00 +1.60 259.40 2390 ---- ---- ---- ---- 260.30 +1.50 258.80 2395 ---- ---- ---- ---- 259.70 +1.60 258.10 2400 ---- ---- ---- ---- 259.00 +1.50 257.50 2405 ---- ---- ---- ---- 258.40 +1.50 256.90 2410 ---- ---- ---- ---- 257.80 +1.60 256.20 2415 ---- ---- ---- ---- 257.10 +1.50 255.60 2420 ---- ---- ---- ---- 256.50 +1.50 255.00 2425 ---- ---- ---- ---- 255.90 +1.50 254.40 2430 ---- ---- ---- ---- 255.30 +1.50 253.80 2435 ---- ---- ---- ---- 254.70 +1.50 253.20 2440 ---- ---- ---- ---- 254.20 +1.50 252.70 2450 ---- ---- ---- ---- 253.00 +1.40 251.60 2460 ---- ---- ---- ---- 252.00 +1.50 250.50 2470 ---- ---- ---- ---- 250.90 +1.50 249.40 2475 ---- ---- ---- ---- 250.40 +1.50 248.90 2480 ---- ---- ---- ---- 249.90 +1.50 248.40 2490 ---- ---- ---- ---- 248.90 +1.50 247.40 2500 ---- ---- ---- ---- 247.90 +1.40 246.50 2510 ---- ---- ---- ---- 247.00 +1.50 245.50 2520 ---- ---- ---- ---- 246.00 +1.40 244.60 2525 ---- ---- ---- ---- 245.60 +1.40 244.20 2530 ---- ---- ---- ---- 245.10 +1.40 243.70 2540 ---- ---- ---- ---- 244.30 +1.40 242.90 2550 ---- ---- ---- ---- 243.40 +1.40 242.00 2575 ---- ---- ---- ---- 241.40 +1.30 240.10 2600 ---- ---- ---- ---- 239.60 +1.40 238.20 2625 ---- ---- ---- ---- 237.90 +1.40 236.50 2650 ---- ---- ---- ---- 236.30 +1.40 234.90 2675 ---- ---- ---- ---- 234.80 +1.30 233.50 2700 ---- ---- ---- ---- 233.40 +1.30 232.10 2725 ---- ---- ---- ---- 232.20 +1.30 230.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19394 34337 490372 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 UNCH .10 162 1600 .10 .10 .10 .10 .10 UNCH 1 .10 1 6285 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 3 582 1635 ---- ---- ---- ---- .10 UNCH .10 342 1640 ---- ---- ---- ---- .10 UNCH .10 574 1645 ---- ---- ---- ---- .10 UNCH .10 151 1650 ---- ---- ---- ---- .10 UNCH .10 2 3645 1655 ---- ---- ---- ---- .10 UNCH .10 112 1660 ---- ---- ---- ---- .10 UNCH .10 49 1665 ---- ---- ---- ---- .10 UNCH .10 158 1670 ---- ---- ---- ---- .10 UNCH .10 132 1675 ---- ---- ---- ---- .10 UNCH .10 618 1680 ---- ---- ---- ---- .10 UNCH .10 1076 1685 ---- ---- ---- ---- .10 UNCH .10 154 1690 ---- ---- ---- ---- .10 UNCH .10 1035 1695 ---- ---- ---- ---- .10 UNCH .10 120 1700 .10 .10 .10 .10 .10 UNCH 564 .10 11 3230 1705 ---- ---- ---- ---- .10 UNCH .10 110 1710 .10 .10 .10 .10 .10 UNCH 1 .10 248 1715 ---- ---- .10A .10A .10 -.10 .20 111 1720 ---- ---- .10A .10A .10 -.10 .20 336 1725 .10 .10 .10 .10 .10 -.10 3 .20 9 4808 1730 ---- ---- ---- ---- .10 -.10 .20 92 1735 ---- ---- .20A .20A .10 -.20 .30 5 98 1740 .20 .30 .20 .20A .10 -.20 11 .30 310 1745 .20 .20 .20 .20 .10 -.30 2 .40 454 1750 .40 .40 .20 .30 .20 -.20 1213 .40 9 2767 1755 .30 .30 .20 .30 .20 -.30 6 .50 250 1760 .20 .30 .20 .30 .20 -.40 154 .60 48 271 1765 .30 .50 .30 .30A .30 -.40 12 .70 87 1770 .30 .30 .30 .30 .40 -.40 5 .80 446 1775 .70 .80 .40 .40 .40 -.60 100 1.00 7 3157 1780 .50 .50 .40 .90B .50 -.70 31 1.20 57 294 1785 .50 .60 .50 1.10B .60 -.80 11 1.40 249 1790 1.40 1.40 .50 .80A .80 -.90 69 1.70 6 152 1795 .80 .80 .70A .70A 1.00 -1.10 1 2.10 57 166 1800 1.70 2.40 .80 1.40B 1.20 -1.30 338 2.50 88 5176 1805 2.30 2.60 1.10A 1.50A 1.50 -1.50 19 3.00 13 307 1810 1.50 3.50B 1.20 3.30B 1.90 -1.70 449 3.60 151 1815 1815 2.70 4.20B 1.60 4.00B 2.40 -1.90 61 4.30 551 879 1820 4.20 5.10B 2.00A 3.40B 3.00 -2.10 220 5.10 91 566 1825 4.00 6.20B 2.30 3.80B 3.70 -2.30 1363 6.00 73 1145 1830 6.00 7.50B 3.00A 5.10B 4.50 -2.60 330 7.10 10 398 1835 7.30 8.90B 3.70 8.60B 5.50 -2.80 90 8.30 8 206 1840 8.70 10.80 4.40 7.50B 6.60 -3.10 747 9.70 202 1002 1845 8.40 12.50B 5.40A 12.30B 8.00 -3.30 87 11.30 65 548 1850 11.50 14.70B 6.50 10.00A 9.60 -3.50 2190 13.10 360 3832 1855 8.80 17.10B 7.70A 10.30A 11.40 -3.70 217 15.10 87 623 1860 16.20 19.70B 9.10A 13.10A 13.50 -3.80 750 17.30 19 560 1865 16.70 22.60B 10.70A 14.90A 15.90 -3.80 74 19.70 128 385 1870 17.90 25.70B 12.60A 25.00B 18.50 -3.90 271 22.40 169 1291 1875 21.40 29.20B 14.70A 26.50B 21.40 -3.90 242 25.30 76 3100 1880 26.00 32.80B 17.00A 22.30A 24.50 -3.90 117 28.40 17 959 1885 24.90 36.70B 19.60A 28.20A 27.80 -3.90 181 31.70 2 1554 1890 30.40 40.70B 22.60A 39.70B 31.40 -3.80 8 35.20 86 763 1895 31.00 44.90B 25.60A 43.90B 35.20 -3.70 71 38.90 250 298 1900 39.00 49.20B 28.80A 39.70B 39.20 -3.50 64 42.70 48 3635 1905 42.50 53.70B 32.30A 32.30A 43.40 -3.40 1 46.80 2 371 1910 51.00 58.20B 36.00A 44.70A 47.70 -3.20 60 50.90 1 1081 1915 ---- 62.90B 39.80A 39.80A 52.10 -3.10 55.20 5 184 1920 56.60 67.60B 43.80A 59.70B 56.60 -3.10 6 59.70 2 739 1925 57.00 72.30B 48.00A 51.30A 61.20 -3.00 3 64.20 1 1406 1930 60.00 77.00B 52.40A 64.80A 65.90 -2.80 25 68.70 1 245 1935 67.40 80.50B 56.80A 60.40A 70.70 -2.70 53 73.40 8 231 1940 64.60 85.80B 61.30A 84.40B 75.50 -2.60 21 78.10 11 522 1945 ---- 90.70B 65.90A 65.90A 80.30 -2.50 82.80 3 476 1950 ---- 96.70B 70.60A 70.60A 85.20 -2.40 14 87.60 10 519 1955 ---- 100.10B 75.40A 75.40A 90.10 -2.30 92.40 77 1960 ---- 105.40B 80.20A 80.20A 95.00 -2.30 97.30 376 1965 ---- 110.00B 88.90A 88.90A 99.90 -2.30 102.20 120 1970 ---- 115.00B 93.80A 93.80A 104.90 -2.20 107.10 95 1975 ---- 121.50B 94.70A 94.70A 109.80 -2.20 112.00 342 1980 ---- 124.90B 103.60A 103.60A 114.80 -2.10 116.90 33 1985 ---- 129.80B 108.80A 108.80A 119.80 -2.10 121.90 16 1990 ---- 134.80B 113.50A 113.50A 124.70 -2.10 126.80 22 1995 ---- 139.70B 118.70A 118.70A 129.70 -2.10 131.80 22 2000 ---- 146.40B 119.40A 119.40A 134.70 -2.00 136.70 139 2005 ---- 149.70B 128.40A 128.40A 139.70 -2.00 141.70 22 2010 ---- 154.80B 133.40A 133.40A 144.60 -2.10 146.70 19 2015 ---- 159.80B 138.40A 138.40A 149.60 -2.10 151.70 13 2020 ---- 164.80B 143.70A 143.70A 154.60 -2.00 156.60 13 2025 ---- 171.40B 144.20A 144.20A 159.60 -2.00 161.60 27 2030 ---- 174.60B 153.40A 153.40A 164.60 -2.00 166.60 5 2035 ---- 179.60B 158.40A 158.40A 169.60 -2.00 171.60 4 2040 ---- 184.70B 163.40A 163.40A 174.60 -2.00 176.60 7 2045 ---- 189.70B 168.60A 168.60A 179.60 -2.00 181.60 6 2050 ---- 195.30B 169.10A 169.10A 184.60 -2.00 186.60 54 2055 ---- 199.60B 178.40A 178.40A 189.60 -1.90 191.50 11 2060 ---- 204.60B 183.40A 183.40A 194.60 -1.90 196.50 1 2065 ---- 209.60B 188.40A 188.40A 199.60 -1.90 201.50 1 2070 ---- 214.60B 193.40A 193.40A 204.60 -1.90 206.50 2075 ---- 219.60B 194.10A 194.10A 209.60 -1.90 211.50 2080 ---- 224.60B 203.60A 203.60A 214.60 -1.90 216.50 2085 ---- 229.60B 208.60A 208.60A 219.60 -1.90 221.50 2090 ---- 234.80B 213.30A 213.30A 224.60 -1.90 226.50 2095 ---- 239.60B 218.30A 218.30A 229.60 -1.90 231.50 2100 ---- 245.10B 219.10A 219.10A 234.60 -1.90 236.50 2105 ---- 249.70B 228.30A 228.30A 239.60 -1.90 241.50 2110 ---- 254.60B 233.30A 233.30A 244.60 -1.90 246.50 2115 ---- 259.70B 237.90A 237.90A 249.60 -1.90 251.50 2120 ---- 264.70B 243.30A 243.30A 254.60 -1.90 256.50 2125 ---- 269.80B 248.30A 248.30A 259.60 -1.90 261.50 4 2130 ---- 274.80B 253.30A 253.30A 264.60 -1.90 266.50 2135 ---- 279.70B 258.30A 258.30A 269.60 -1.90 271.50 2140 ---- 284.60B 263.50A 263.50A 274.60 -1.90 276.50 2145 ---- 289.50B 268.50A 268.50A 279.60 -1.90 281.50 2150 ---- 295.20B 272.90A 272.90A 284.60 -1.90 286.50 15 2155 ---- 299.50B 278.30A 278.30A 289.60 -1.90 291.50 2160 ---- 304.70B 283.30A 283.30A 294.60 -1.90 296.50 2165 ---- 309.60B 288.30A 288.30A 299.60 -1.90 301.50 2170 ---- 314.60B 293.30A 293.30A 304.60 -1.90 306.50 2175 ---- 319.80B 298.50A 298.50A 309.60 -1.90 311.50 2180 ---- 324.70B 303.30A 303.30A 314.60 -1.90 316.50 2185 ---- 329.70B 308.30A 308.30A 319.60 -1.90 321.50 2190 ---- 334.70B 313.30A 313.30A 324.60 -1.90 326.50 2195 ---- 339.70B 318.30A 318.30A 329.60 -1.90 331.50 2200 ---- 345.30B 322.50A 322.50A 334.60 -1.90 336.50 4 2205 ---- 349.70B 328.30A 328.30A 339.60 -1.90 341.50 2210 ---- 354.70B 333.30A 333.30A 344.60 -1.90 346.50 2215 ---- 359.70B 338.30A 338.30A 349.60 -1.90 351.50 2220 ---- 364.70B 343.30A 343.30A 354.60 -1.90 356.50 2225 ---- 369.70B 348.50A 348.50A 359.60 -1.90 361.50 2230 ---- 374.80B 353.30A 353.30A 364.60 -1.90 366.50 2235 ---- 379.50B 358.30A 358.30A 369.60 -1.90 371.50 2240 ---- 384.50B 363.30A 363.30A 374.60 -1.90 376.50 2245 ---- 389.60B 368.30A 368.30A 379.60 -1.90 381.50 2250 ---- 395.10B 372.90A 372.90A 384.60 -1.90 386.50 2255 ---- 399.50B 378.30A 378.30A 389.60 -1.90 391.50 2260 ---- 404.50B 383.30A 383.30A 394.60 -1.90 396.50 2265 ---- 409.60B 388.30A 388.30A 399.60 -1.90 401.50 2270 ---- 414.80B 393.30A 393.30A 404.60 -1.90 406.50 2275 ---- 419.80B 398.50A 398.50A 409.60 -1.90 411.50 2280 ---- 424.70B 403.30A 403.30A 414.60 -1.90 416.50 2290 ---- 434.70B 413.30A 413.30A 424.60 -1.90 426.50 2300 ---- 445.20B 422.50A 422.50A 434.60 -1.90 436.50 2305 ---- 449.60B 428.30A 428.30A 439.60 -1.90 441.50 2310 ---- 454.70B 433.30A 433.30A 444.60 -1.90 446.50 2320 ---- 464.70B 443.30A 443.30A 454.60 -1.90 456.50 2325 ---- 469.70B 448.30A 448.30A 459.60 -1.90 461.50 2330 ---- 474.70B 453.30A 453.30A 464.60 -1.90 466.50 2340 ---- 484.80B 463.30A 463.30A 474.60 -1.90 476.50 2350 ---- 495.10B 472.50A 472.50A 484.60 -1.90 486.50 2360 ---- 504.80B 483.30A 483.30A 494.60 -1.90 496.50 2370 ---- 514.80B 493.30A 493.30A 504.60 -1.90 506.50 2375 ---- 519.80B 498.30A 498.30A 509.60 -1.90 511.50 2400 ---- 545.20B 522.90A 522.90A 534.60 -1.90 536.50 4 2425 ---- 569.70B 548.30A 548.30A 559.60 -1.90 561.50 2450 ---- 595.10B 572.80A 572.80A 584.60 -1.90 586.50 2475 ---- 619.50B 598.30A 598.30A 609.60 -1.90 611.50 2500 ---- 645.10B 622.80A 622.80A 634.60 -1.90 636.50 2525 ---- 669.60B 648.30A 648.30A 659.60 -1.90 661.50 2550 ---- 695.10B 672.80A 672.80A 684.60 -1.90 686.50 2600 ---- 745.30B 722.80A 722.80A 734.60 -1.90 736.50 2650 ---- 795.00B 772.80A 772.80A 784.60 -1.90 786.50 2700 ---- 845.10B 822.50A 822.50A 834.60 -1.90 836.50 2750 ---- 895.10B 872.50A 872.50A 884.60 -1.90 886.50 2800 ---- 945.10B 922.80A 922.80A 934.60 -1.90 936.50 2850 ---- 995.00B 972.80A 972.80A 984.60 -1.90 986.50 2900 ---- 1045.10B 1022.50A 1022.50A 1034.60 -1.90 1036.50 2950 ---- 1095.10B 1072.40A 1072.40A 1084.60 -1.90 1086.50 3000 ---- 1145.10B 1122.80A 1122.80A 1134.60 -1.90 1136.50 3600 ---- 1745.10B 1722.80A 1722.80A 1734.60 -1.90 1736.50 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 UNCH .10 313 1410 ---- ---- ---- ---- .10 UNCH .10 70 1420 ---- ---- ---- ---- .10 UNCH .10 32 1425 ---- ---- ---- ---- .10 UNCH .10 315 1430 ---- ---- ---- ---- .10 UNCH .10 19 1440 .10 .10 .10 .10 .10 UNCH 1 .10 51 1450 ---- ---- ---- ---- .10 UNCH .10 97 1460 ---- ---- ---- ---- .10 UNCH .10 130 1465 ---- ---- .10A .10A .10 -.10 .20 5 1470 ---- ---- ---- ---- .10 -.10 .20 95 1475 ---- ---- ---- ---- .10 -.10 .20 563 1480 ---- ---- ---- ---- .10 -.10 .20 115 1485 ---- ---- ---- ---- .10 -.10 .20 33 1490 ---- ---- ---- ---- .10 -.10 .20 87 1495 ---- ---- ---- ---- .10 -.10 .20 1500 ---- ---- ---- ---- .10 -.10 .20 1683 1505 ---- ---- ---- ---- .10 -.10 .20 43 1510 ---- ---- ---- ---- .10 -.10 .20 18 1515 ---- ---- ---- ---- .20 UNCH .20 145 1520 ---- ---- ---- ---- .20 UNCH .20 72 1525 ---- ---- ---- ---- .20 UNCH .20 151 1530 ---- ---- ---- ---- .20 UNCH .20 42 1535 ---- ---- ---- ---- .20 UNCH .20 2 137 1540 ---- ---- ---- ---- .20 UNCH .20 108 1545 ---- ---- ---- ---- .20 -.10 .30 17 1550 ---- ---- ---- ---- .20 -.10 .30 11 617 1555 ---- ---- ---- ---- .30 UNCH .30 114 1560 ---- ---- ---- ---- .30 UNCH .30 104 1565 ---- ---- ---- ---- .30 UNCH .30 57 1570 ---- ---- ---- ---- .30 UNCH .30 56 1575 ---- ---- ---- ---- .30 UNCH .30 428 1580 ---- ---- ---- ---- .30 UNCH .30 127 1585 ---- ---- ---- ---- .30 UNCH .30 46 1590 ---- ---- ---- ---- .30 UNCH .30 371 1595 ---- ---- ---- ---- .30 -.10 .40 45 1600 .30 .30 .30 .30 .30 -.10 3 .40 1570 1605 ---- ---- ---- ---- .30 -.10 .40 25 1610 ---- ---- ---- ---- .40 UNCH .40 137 1615 ---- ---- .40A .40A .40 -.10 .50 1 13 1620 ---- ---- ---- ---- .40 -.10 2 .50 4 111 1625 ---- ---- .50A .50A .50 -.10 .60 517 1630 ---- ---- .50A .50A .50 -.20 .70 156 1635 ---- ---- .50A .50A .50 -.20 .70 19 1640 ---- ---- .60A .60A .60 -.20 .80 70 1645 ---- ---- .60A .60A .60 -.20 2 .80 54 1650 .60 .60 .60 .60 .70 -.20 2 .90 4 1451 1655 .80 .80 .70A .80 .70 -.30 5 1.00 29 1660 1.00 1.00 .80A .90A .80 -.20 11 1.00 589 1665 .80 1.00 .80 .90A .90 -.20 5 1.10 50 1670 .80 .90 .80 .90 .90 -.30 10 1.20 8 83 1675 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 2 308 1680 1.00 1.10 1.00 1.10 1.10 -.30 3 1.40 2 103 1685 1.10 1.50B 1.10 1.50B 1.30 -.30 1 1.60 1 93 1690 ---- ---- 1.20A 1.20A 1.40 -.40 1.80 119 1695 1.70 1.80 1.30A 1.50A 1.50 -.40 2 1.90 2 111 1700 1.70 1.70 1.50A 1.70 1.70 -.40 14 2.10 79 2337 1705 1.60 2.20B 1.60 2.20B 1.90 -.40 2 2.30 1 232 1710 1.70 2.40B 1.70 2.40B 2.00 -.50 2 2.50 3 1059 1715 1.90 2.70B 1.90 2.70B 2.20 -.60 1 2.80 1 301 1720 3.00 3.00 2.10 2.50A 2.50 -.50 8 3.00 4 1044 1725 ---- ---- 2.30A 2.30A 2.70 -.60 7 3.30 9 358 1730 3.40 3.70B 2.50A 3.70B 3.00 -.70 1 3.70 220 1735 ---- 4.10B 2.80A 2.80A 3.30 -.70 1 4.00 2 59 1740 4.20 4.50B 3.10A 3.10A 3.70 -.70 15 4.40 1 274 1745 ---- 5.00B 3.40A 3.40A 4.10 -.80 2 4.90 3 73 1750 4.50 5.50B 3.70 4.40A 4.50 -.80 143 5.30 126 4853 1755 ---- 6.10B 4.10A 4.10A 5.00 -.90 3 5.90 540 1760 4.50 6.70B 4.50 5.30A 5.50 -.90 10 6.40 5 2400 1765 ---- 7.40B 4.90A 4.90A 6.00 -1.10 3 7.10 7 65 1770 7.20 8.20B 5.40A 6.40A 6.70 -1.00 4 7.70 5 107 1775 7.30 9.00B 5.90A 7.20A 7.30 -1.20 119 8.50 32 1423 1780 7.70 9.90B 6.50A 6.60A 8.10 -1.20 20 9.30 7 333 1785 10.20 10.90B 7.10A 7.30A 8.90 -1.30 1 10.20 4 232 1790 10.70 12.00B 7.80A 11.80B 9.80 -1.40 4 11.20 2 268 1795 10.50 13.20B 8.60A 8.90A 10.70 -1.50 14 12.20 2 105 1800 12.20 14.40B 9.40A 12.30B 11.80 -1.60 191 13.40 138 5135 1805 10.60 15.80B 10.30A 12.50A 12.90 -1.70 10 14.60 9 296 1810 13.20 17.20B 11.30A 16.90B 14.10 -1.80 15 15.90 12 315 1815 14.80 18.80B 12.40A 16.20B 15.40 -2.00 10 17.40 12 252 1820 14.90 20.40B 13.50A 20.10B 16.80 -2.10 14 18.90 29 1198 1825 18.00 22.20B 14.80A 21.80B 18.30 -2.10 352 20.40 6 708 1830 20.30 24.10B 16.10A 23.90B 20.00 -2.10 126 22.10 63 712 1835 17.90 26.20B 17.60A 25.90B 21.70 -2.20 38 23.90 1 489 1840 22.90 28.30B 18.80 23.20A 23.60 -2.20 236 25.80 8 648 1845 25.40 30.60B 20.80A 25.70B 25.50 -2.40 10 27.90 19 127 1850 27.30 33.00 22.60A 29.10B 27.70 -2.30 384 30.00 207 3726 1855 29.50 35.50B 24.50A 28.50A 29.90 -2.40 6 32.30 34 419 1860 32.60 38.10B 26.50A 36.10B 32.30 -2.40 151 34.70 28 1305 1865 28.30 40.80B 28.30 33.20A 34.80 -2.40 93 37.20 72 167 1870 34.50 43.60B 30.80A 37.80B 37.50 -2.30 34 39.80 55 823 1875 36.50 46.60B 33.20A 40.50B 40.20 -2.40 68 42.60 83 603 1880 41.60 49.70B 35.60A 49.70B 43.00 -2.50 15 45.50 17 627 1885 41.80 52.90B 38.20A 52.10B 45.90 -2.50 1 48.40 1 727 1890 53.70 56.30B 41.00A 49.00B 49.00 -2.50 3 51.50 2 532 1895 ---- 59.70B 44.10A 44.10A 52.20 -2.50 1 54.70 84 1900 50.00 63.30B 47.00A 47.00A 55.50 -2.60 26 58.10 85 1906 1905 ---- 66.90B 50.10A 50.10A 58.90 -2.60 61.50 126 1910 ---- 70.70B 53.30A 53.30A 62.40 -2.70 65.10 194 1915 62.60 74.50B 56.60A 74.50B 66.00 -2.70 2 68.70 77 1920 ---- 78.40B 60.00A 60.00A 69.70 -2.70 1 72.40 89 1925 ---- 82.40B 63.50A 63.50A 73.50 -2.60 76.10 1 702 1930 79.00 86.50B 67.00A 85.40B 77.40 -2.60 1 80.00 1 358 1935 ---- 90.60B 70.70A 70.70A 81.40 -2.60 84.00 126 1940 ---- 94.80B 74.50A 74.50A 85.40 -2.60 88.00 975 1945 ---- 99.10B 78.30A 78.30A 89.50 -2.60 92.10 93 1950 ---- 103.50B 82.20A 82.20A 93.70 -2.60 96.30 22 707 1955 ---- 107.80B 86.20A 86.20A 98.00 -2.60 100.60 18 1960 ---- 112.30B 90.30A 90.30A 102.20 -2.60 104.80 365 1965 ---- 116.70B 94.40A 94.40A 106.60 -2.60 109.20 20 233 1970 ---- 121.30B 98.60A 98.60A 111.00 -2.50 1 113.50 20 31 1975 121.00 125.80B 102.90A 105.80A 115.40 -2.50 14 117.90 27 1980 ---- 130.40B 107.20A 107.20A 119.90 -2.50 122.40 25 1985 ---- 134.70B 111.50A 111.50A 124.40 -2.50 126.90 6 1990 ---- 138.20B 116.00A 116.00A 129.00 -2.40 131.40 13 1995 ---- 142.70B 120.40A 120.40A 133.60 -2.40 136.00 49 2000 128.60 149.10B 124.90A 128.20A 138.20 -2.40 1 140.60 81 2005 140.80 152.30B 129.40A 129.40A 142.90 -2.40 1 145.30 14 2010 ---- 157.10B 134.00A 134.00A 147.60 -2.40 150.00 26 2015 ---- 161.90B 138.60A 138.60A 152.30 -2.40 154.70 18 2020 ---- 166.70B 147.10A 147.10A 157.10 -2.30 159.40 42 2025 153.00 173.00B 147.90A 165.10B 161.80 -2.30 2 164.10 1 244 2030 ---- 176.20B 156.30A 156.30A 166.60 -2.30 168.90 20 2035 ---- 181.10B 161.00A 161.00A 171.40 -2.20 173.60 9 2040 ---- 185.90B 165.80A 165.80A 176.20 -2.20 178.40 13 2045 ---- 190.90B 170.60A 170.60A 181.00 -2.20 183.20 32 2050 ---- 197.30B 171.60A 171.60A 185.90 -2.10 188.00 15 2055 ---- 200.60B 180.20A 180.20A 190.70 -2.20 192.90 18 2060 ---- 205.30B 185.00A 185.00A 195.60 -2.10 197.70 24 2065 ---- 210.20B 189.80A 189.80A 200.50 -2.10 202.60 12 2070 ---- 215.30B 194.80A 194.80A 205.40 -2.10 207.50 17 2075 ---- 221.80B 195.70A 195.70A 210.30 -2.10 212.40 5 2080 ---- 225.10B 204.40A 204.40A 215.20 -2.10 217.30 6 2085 ---- 230.10B 209.30A 209.30A 220.10 -2.10 222.20 5 2090 ---- 235.10B 214.40A 214.40A 225.10 -2.00 227.10 9 2095 ---- 240.00B 219.10A 219.10A 230.00 -2.00 232.00 10 2100 ---- 246.60B 220.20A 220.20A 235.00 -2.00 237.00 19 2105 ---- 249.90B 228.70A 228.70A 239.90 -2.00 241.90 15 2110 ---- 254.90B 233.90A 233.90A 244.90 -1.90 246.80 6 2115 ---- 259.90B 238.80A 238.80A 249.80 -2.00 251.80 5 2120 ---- 264.80B 243.80A 243.80A 254.80 -1.90 256.70 6 2125 ---- 271.40B 244.80A 244.80A 259.80 -1.90 261.70 11 2130 ---- 274.80B 253.70A 253.70A 264.70 -2.00 266.70 10 2135 ---- 279.60B 258.60A 258.60A 269.70 -1.90 271.60 9 2140 ---- 284.60B 263.60A 263.60A 274.70 -1.90 276.60 8 2145 ---- 289.60B 268.60A 268.60A 279.70 -1.90 281.60 5 2150 ---- 296.30B 269.60A 269.60A 284.60 -2.00 286.60 24 2155 ---- 299.60B 278.20A 278.20A 289.60 -1.90 291.50 3 2160 ---- 304.60B 283.50A 283.50A 294.60 -1.90 296.50 2165 ---- 309.50B 288.70A 288.70A 299.60 -1.90 301.50 2170 ---- 314.60B 293.60A 293.60A 304.60 -1.90 306.50 6 2175 ---- 319.60B 294.40A 294.40A 309.60 -1.90 311.50 2180 ---- 324.60B 303.50A 303.50A 314.60 -1.90 316.50 2185 ---- 329.50B 308.50A 308.50A 319.60 -1.90 321.50 2190 ---- 334.50B 313.50A 313.50A 324.60 -1.90 326.50 2195 ---- 339.60B 318.50A 318.50A 329.60 -1.90 331.50 2200 ---- 345.10B 319.30A 319.30A 334.60 -1.90 336.50 83 2205 ---- 349.60B 328.50A 328.50A 339.60 -1.90 341.50 2210 ---- 354.60B 333.10A 333.10A 344.60 -1.90 346.50 2215 ---- 359.60B 338.50A 338.50A 349.60 -1.90 351.50 2220 ---- 364.60B 343.70A 343.70A 354.60 -1.90 356.50 2225 ---- 369.60B 348.40A 348.40A 359.60 -1.90 361.50 7 2230 ---- 374.60B 353.40A 353.40A 364.60 -1.90 366.50 2235 ---- 379.60B 358.40A 358.40A 369.60 -1.90 371.50 2240 ---- 384.60B 363.40A 363.40A 374.60 -1.90 376.50 2 99 2245 ---- 389.60B 368.60A 368.60A 379.60 -1.90 381.50 2250 ---- 395.10B 372.50A 372.50A 384.60 -1.90 386.50 18 2255 ---- 399.40B 378.40A 378.40A 389.60 -1.90 391.50 2260 ---- 404.40B 383.40A 383.40A 394.60 -1.90 396.50 2265 ---- 409.40B 388.00A 388.00A 399.60 -1.90 401.50 2270 ---- 414.40B 393.40A 393.40A 404.60 -1.90 406.50 2275 ---- 419.40B 398.40A 398.40A 409.60 -1.90 411.50 2280 ---- 424.40B 403.40A 403.40A 414.60 -1.90 416.50 2285 ---- 429.40B 408.40A 408.40A 419.60 -1.90 421.50 2290 ---- 434.40B 413.40A 413.40A 424.60 -1.90 426.50 2300 ---- 445.00B 423.10A 423.10A 434.60 -1.90 436.50 23 2310 ---- 454.40B 433.00A 433.00A 444.60 -1.90 446.50 2320 ---- 464.40B 443.60A 443.60A 454.60 -1.90 456.50 2325 ---- 469.50B 448.60A 448.60A 459.60 -1.90 461.50 2330 ---- 474.40B 453.40A 453.40A 464.60 -1.90 466.50 2340 ---- 484.40B 463.40A 463.40A 474.60 -1.90 476.50 2350 ---- 495.00B 472.90A 472.90A 484.60 -1.90 486.50 1 2360 ---- 504.50B 483.00A 483.00A 494.60 -1.90 496.50 2370 ---- 514.50B 493.00A 493.00A 504.60 -1.90 506.50 2375 ---- 519.50B 498.40A 498.40A 509.60 -1.90 511.50 2400 ---- 545.20B 522.50A 522.50A 534.60 -1.90 536.50 34 2425 ---- 569.40B 548.40A 548.40A 559.60 -1.90 561.50 2450 ---- 595.00B 572.50A 572.50A 584.60 -1.90 586.50 2475 ---- 619.30B 598.70A 598.70A 609.60 -1.90 611.50 2500 ---- 644.90B 623.10A 623.10A 634.60 -1.90 636.50 2525 ---- 669.50B 648.50A 648.50A 659.60 -1.90 661.50 2550 ---- 694.90B 673.00A 673.00A 684.60 -1.90 686.50 70 2700 ---- 845.00B 822.60A 822.60A 834.60 -1.90 836.50 3000 ---- 1145.00B 1122.60A 1122.60A 1134.60 -1.90 1136.50 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 .10 .10 .10 .10 UNCH 2 .10 150 1375 ---- ---- ---- ---- .10 UNCH .10 50 1380 ---- ---- ---- ---- .10 UNCH .10 15 1390 ---- ---- ---- ---- .10 UNCH .10 16 1400 ---- ---- ---- ---- .10 UNCH .10 151 1410 ---- ---- ---- ---- .10 UNCH .10 131 1420 ---- ---- ---- ---- .10 UNCH .10 140 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 UNCH .20 65 1480 ---- ---- ---- ---- .20 -.10 .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 ---- ---- ---- ---- .30 -.10 .40 41 1520 ---- ---- ---- ---- .30 -.10 .40 27 1525 .30 .30 .30 .30 .40 UNCH 40 .40 70 1530 ---- ---- ---- ---- .40 UNCH .40 11 1535 ---- ---- ---- ---- .40 UNCH .40 1540 ---- ---- ---- ---- .40 -.10 .50 13 1545 ---- ---- ---- ---- .40 -.10 .50 3 1550 ---- ---- ---- ---- .50 UNCH .50 94 1555 ---- ---- .50A .50A .50 -.10 .60 32 1560 ---- ---- .50A .50A .50 -.10 .60 45 1565 ---- ---- ---- ---- .50 -.10 .60 2 1570 ---- ---- .60A .60A .60 -.10 .70 58 1575 ---- ---- .60A .60A .60 -.10 .70 8 1580 ---- ---- ---- ---- .60 -.10 .70 35 1585 ---- ---- .70A .70A .70 -.10 .80 13 1590 ---- ---- .70A .70A .70 -.10 .80 35 1595 ---- ---- .80A .80A .80 -.10 .90 8 1600 .90 .90 .80A .80A .80 -.10 4 .90 2 137 1605 ---- ---- .90A .90A .90 -.10 1.00 9 1610 ---- ---- .90A .90A .90 -.20 1.10 121 1615 ---- ---- 1.00A 1.00A 1.00 -.10 1 1.10 14 28 1620 ---- ---- 1.00A 1.00A 1.10 -.10 1.20 18 1625 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 126 1630 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 57 1635 ---- ---- 1.20A 1.20A 1.30 -.20 1.50 5 1640 ---- ---- 1.30A 1.30A 1.40 -.20 1.60 1 14 1645 ---- ---- 1.40A 1.40A 1.50 -.20 1.70 8 43 1650 ---- ---- 1.50A 1.50A 1.60 -.30 5 1.90 2 1103 1655 ---- ---- 1.60A 1.60A 1.80 -.20 2 2.00 59 1660 ---- ---- 1.70A 1.70A 1.90 -.30 2.20 1 36 1665 2.00 2.30B 1.80A 1.80A 2.10 -.30 20 2.40 1 110 1670 ---- ---- 2.00A 2.00A 2.20 -.30 5 2.50 2 53 1675 2.50 2.70B 2.10 2.70B 2.40 -.30 22 2.70 2 209 1680 ---- ---- 2.30A 2.30A 2.60 -.40 3.00 1 49 1685 ---- ---- 2.50A 2.50A 2.80 -.40 3.20 2 45 1690 ---- ---- 2.60A 2.60A 3.00 -.40 9 3.40 4 49 1695 3.20 3.20 2.80A 3.30B 3.30 -.40 7 3.70 2 29 1700 3.90 4.10 3.10A 3.50A 3.50 -.50 27 4.00 51 4921 1705 ---- ---- 3.30A 3.30A 3.80 -.50 1 4.30 2 66 1710 4.70 4.70 3.50A 3.60A 4.10 -.60 9 4.70 75 1715 4.40 5.10B 3.80A 4.40 4.40 -.60 3 5.00 1 78 1720 ---- 5.50B 4.10A 4.10A 4.80 -.60 1 5.40 1 86 1725 4.90 5.90B 4.40A 5.30B 5.20 -.60 7 5.80 316 1730 ---- 6.40B 4.70A 4.70A 5.60 -.60 6.20 2 54 1735 6.10 6.90B 5.10A 5.10A 6.00 -.70 5 6.70 31 61 1740 ---- 7.40B 5.50A 5.50A 6.50 -.70 1 7.20 1 56 1745 ---- 8.00B 5.90A 5.90A 7.00 -.70 7.70 43 1750 ---- 8.70B 6.40A 6.40A 7.50 -.80 89 8.30 41 8252 1755 8.00 9.40B 6.80A 6.80A 8.10 -.80 10 8.90 56 1760 8.40 10.10B 7.40A 10.10B 8.70 -.90 3 9.60 101 1765 9.30 10.90B 7.90A 9.10A 9.40 -1.00 3 10.40 1 28 1770 ---- 11.80B 8.50A 8.50A 10.10 -1.00 2 11.10 31 1775 ---- 12.70B 9.20A 9.20A 10.90 -1.10 14 12.00 202 454 1780 ---- 13.60B 9.80A 9.80A 11.80 -1.10 12.90 604 1785 ---- 14.70B 10.60A 10.60A 12.70 -1.20 13.90 3 216 1790 ---- 15.80B 11.40A 11.40A 13.60 -1.30 14.90 88 1795 ---- 17.00B 12.30A 12.30A 14.60 -1.40 16.00 16 1800 16.00 18.20B 13.20A 13.20A 15.70 -1.40 762 17.10 361 5800 1805 ---- 19.50B 14.10A 14.10A 16.90 -1.50 18.40 6 9 1810 ---- 21.00B 15.30A 15.30A 18.10 -1.50 19.60 2 147 1815 19.40 22.40B 16.30A 20.10B 19.40 -1.60 1 21.00 5 38 1820 ---- 24.00B 17.50A 17.50A 20.80 -1.60 22.40 221 1825 25.40 25.70B 18.70A 25.70B 22.30 -1.70 63 24.00 22 454 1830 21.90 27.40B 20.10A 20.80A 23.80 -1.70 75 25.50 50 1835 23.20 29.30B 21.50A 21.90A 25.40 -1.80 7 27.20 240 1840 ---- 31.20B 23.00A 23.00A 27.10 -1.90 20 29.00 38 240 1845 ---- 33.20B 24.60A 24.60A 28.90 -1.90 30.80 49 1850 31.80 35.40B 26.30A 35.10B 30.80 -2.00 87 32.80 87 434 1855 ---- 37.60B 28.10A 28.10A 32.80 -2.00 34.80 17 39 1860 ---- 39.90B 29.90A 29.90A 34.90 -2.10 3 37.00 85 192 1865 ---- 42.30B 31.80A 31.80A 37.10 -2.10 39.20 1 23 1870 ---- 44.80B 33.80A 33.80A 39.40 -2.10 41.50 70 69 1875 39.50 47.40B 35.90A 47.40B 41.80 -2.20 40 44.00 72 807 1880 ---- 50.10B 38.10A 38.10A 44.30 -2.20 1 46.50 10 56 1885 ---- 52.90B 40.40A 40.40A 46.80 -2.30 49.10 6 305 1890 48.40 55.70B 42.80A 45.40A 49.50 -2.30 8 51.80 1024 1895 51.10 58.70B 45.30A 45.30A 52.30 -2.30 7 54.60 65 1900 ---- 61.80B 47.90A 47.90A 55.20 -2.30 57.50 43 778 1905 ---- 65.00B 50.50A 50.50A 58.10 -2.40 60.50 250 1910 ---- 68.20B 53.30A 53.30A 61.20 -2.30 63.50 42 90 1915 ---- 71.60B 56.20A 56.20A 64.30 -2.40 66.70 5 1920 ---- 75.00B 59.40A 59.40A 67.60 -2.30 1 69.90 18 1925 ---- 78.50B 62.40A 62.40A 70.90 -2.40 68 73.30 2 223 1930 ---- 82.10B 65.60A 65.60A 74.20 -2.50 76.70 4 1935 ---- 85.70B 68.80A 68.80A 77.70 -2.40 80.10 5 1940 ---- 89.40B 72.10A 72.10A 81.20 -2.50 83.70 4 16 1945 ---- 93.20B 75.50A 75.50A 84.90 -2.40 87.30 4 107 1950 ---- 97.10B 78.90A 78.90A 88.60 -2.40 91.00 337 1955 ---- 101.00B 82.40A 82.40A 92.30 -2.50 94.80 5 1960 ---- 105.00B 86.00A 86.00A 96.20 -2.40 98.60 1 228 1965 ---- 109.00B 89.70A 89.70A 100.10 -2.40 102.50 40 1970 ---- 113.10B 93.40A 93.40A 104.00 -2.50 106.50 44 1975 ---- 117.30B 97.20A 97.20A 108.00 -2.50 110.50 12 1980 ---- 121.50B 101.10A 101.10A 112.10 -2.50 114.60 2 1985 ---- 125.70B 105.00A 105.00A 116.20 -2.50 118.70 2 1990 ---- 130.00B 109.00A 109.00A 120.40 -2.50 122.90 3 1995 ---- 134.30B 113.10A 113.10A 124.60 -2.50 127.10 3 2000 132.50 138.70B 117.10A 126.10A 128.90 -2.40 2 131.30 1 38 2005 ---- 143.10B 121.30A 121.30A 133.20 -2.40 135.60 5 2010 ---- 147.50B 125.50A 125.50A 137.50 -2.40 139.90 6 2015 ---- 152.00B 129.70A 129.70A 141.90 -2.40 144.30 3 2020 ---- 156.50B 133.90A 133.90A 146.30 -2.40 148.70 7 2025 ---- 161.00B 138.20A 138.20A 150.70 -2.50 153.20 9 2030 ---- 165.60B 142.60A 142.60A 155.20 -2.50 157.70 5 2035 ---- 170.20B 147.00A 147.00A 159.70 -2.50 162.20 5 2040 ---- 174.80B 151.40A 151.40A 164.20 -2.50 166.70 11 2045 ---- 179.40B 155.80A 155.80A 168.80 -2.50 171.30 8 2050 ---- 184.10B 160.30A 160.30A 173.40 -2.40 175.80 1 13 2055 ---- 187.20B 164.80A 164.80A 178.00 -2.50 180.50 13 2060 ---- 191.90B 169.40A 169.40A 182.70 -2.40 185.10 12 2065 ---- 196.70B 173.90A 173.90A 187.30 -2.40 189.70 11 2070 ---- 201.40B 178.50A 178.50A 192.00 -2.40 194.40 5 2075 ---- 207.70B 183.20A 183.20A 196.70 -2.40 199.10 2 2080 ---- 210.90B 187.80A 187.80A 201.50 -2.30 203.80 3 2085 ---- 215.60B 196.20A 196.20A 206.20 -2.30 208.50 1 2090 ---- 220.30B 200.90A 200.90A 210.90 -2.30 213.20 3 2095 ---- 225.10B 205.70A 205.70A 215.70 -2.30 218.00 2 2100 ---- 231.60B 206.60A 206.60A 220.50 -2.30 222.80 7 2105 ---- 234.90B 215.30A 215.30A 225.30 -2.20 227.50 3 2110 ---- 239.70B 219.90A 219.90A 230.10 -2.20 232.30 2 2115 ---- 244.50B 224.70A 224.70A 234.90 -2.20 237.10 4 2120 ---- 249.40B 229.70A 229.70A 239.70 -2.20 241.90 2125 ---- 255.90B 230.40A 230.40A 244.60 -2.20 246.80 2 2130 ---- 259.10B 239.10A 239.10A 249.40 -2.20 251.60 2 2135 ---- 263.90B 244.10A 244.10A 254.30 -2.20 256.50 2140 ---- 268.90B 248.70A 248.70A 259.10 -2.20 261.30 1 2145 ---- 273.70B 253.60A 253.60A 264.00 -2.20 266.20 1 2150 ---- 280.30B 254.50A 254.50A 268.90 -2.20 271.10 13 2155 ---- 283.50B 263.30A 263.30A 273.80 -2.10 275.90 1 2160 ---- 288.50B 268.20A 268.20A 278.70 -2.10 280.80 2165 ---- 293.30B 273.10A 273.10A 283.60 -2.10 285.70 2170 ---- 298.40B 278.10A 278.10A 288.50 -2.10 290.60 2175 ---- 305.00B 278.80A 278.80A 293.40 -2.20 295.60 2 2180 ---- 308.20B 287.50A 287.50A 298.40 -2.10 300.50 2185 ---- 313.20B 292.70A 292.70A 303.30 -2.10 305.40 2190 ---- 318.10B 297.80A 297.80A 308.20 -2.10 310.30 1 2195 ---- 322.90B 302.50A 302.50A 313.20 -2.10 315.30 1 2200 ---- 329.70B 303.40A 303.40A 318.10 -2.10 320.20 5 2205 ---- 332.80B 312.70A 312.70A 323.10 -2.10 325.20 2210 ---- 337.80B 317.30A 317.30A 328.10 -2.00 330.10 2215 ---- 342.80B 322.30A 322.30A 333.00 -2.10 335.10 2220 ---- 347.80B 327.40A 327.40A 338.00 -2.10 340.10 2225 ---- 354.60B 328.10A 328.10A 343.00 -2.00 345.00 6 2230 ---- 357.70B 337.30A 337.30A 348.00 -2.00 350.00 2235 ---- 362.60B 342.10A 342.10A 352.90 -2.10 355.00 2240 ---- 367.70B 347.10A 347.10A 357.90 -2.10 360.00 2245 ---- 372.60B 352.30A 352.30A 362.90 -2.00 364.90 2250 ---- 378.40B 352.80A 352.80A 367.90 -2.00 369.90 9 2255 ---- 382.50B 362.10A 362.10A 372.90 -2.00 374.90 2260 ---- 387.60B 367.10A 367.10A 377.90 -2.00 379.90 2265 ---- 392.60B 372.20A 372.20A 382.90 -2.00 384.90 2270 ---- 397.50B 377.20A 377.20A 387.90 -2.00 389.90 2275 ---- 402.50B 377.70A 377.70A 392.90 -2.00 394.90 2280 ---- 407.40B 387.20A 387.20A 397.90 -2.00 399.90 2290 ---- 417.70B 397.30A 397.30A 407.90 -2.00 409.90 2300 ---- 428.30B 406.40A 406.40A 417.90 -2.00 419.90 9 2310 ---- 437.40B 417.00A 417.00A 427.90 -2.00 429.90 2320 ---- 447.60B 427.30A 427.30A 437.90 -2.00 439.90 2325 ---- 452.60B 432.30A 432.30A 442.90 -2.00 444.90 2330 ---- 457.40B 437.30A 437.30A 447.90 -2.00 449.90 2340 ---- 467.30B 447.30A 447.30A 457.90 -2.00 459.90 2350 ---- 478.10B 456.40A 456.40A 467.90 -2.00 469.90 1 2360 ---- 487.30B 467.30A 467.30A 477.90 -2.00 479.90 2370 ---- 497.50B 477.00A 477.00A 487.90 -2.00 489.90 2375 ---- 502.60B 482.00A 482.00A 492.90 -2.00 494.90 2400 ---- 528.10B 506.40A 506.40A 517.90 -2.00 519.90 1 2425 ---- 552.50B 532.10A 532.10A 542.90 -2.00 544.90 2450 ---- 578.00B 556.40A 556.40A 567.90 -2.00 569.90 2475 ---- 602.20B 582.40A 582.40A 592.90 -2.00 594.90 2500 ---- 627.90B 606.10A 606.10A 617.90 -2.00 619.90 2525 ---- 652.30B 632.30A 632.30A 642.90 -2.00 644.90 2550 ---- 677.90B 656.50A 656.50A 667.90 -2.00 669.90 2600 ---- 728.00B 706.50A 706.50A 717.90 -2.00 719.90 2750 ---- 877.90B 856.60A 856.60A 867.90 -2.00 869.90 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 -.10 .20 1315 ---- ---- ---- ---- .20 UNCH .20 1320 ---- ---- ---- ---- .20 UNCH .20 1325 ---- ---- ---- ---- .20 UNCH .20 77 1330 ---- ---- ---- ---- .20 UNCH .20 1335 ---- ---- ---- ---- .20 UNCH .20 1340 ---- ---- ---- ---- .20 UNCH .20 1345 ---- ---- ---- ---- .20 UNCH .20 1350 ---- ---- ---- ---- .20 UNCH .20 442 1355 ---- ---- ---- ---- .20 UNCH .20 1360 ---- ---- ---- ---- .20 UNCH .20 4 1365 ---- ---- ---- ---- .20 UNCH .20 1370 ---- ---- ---- ---- .20 -.10 .30 1375 ---- ---- ---- ---- .20 -.10 .30 40 1380 ---- ---- ---- ---- .20 -.10 .30 1385 ---- ---- ---- ---- .30 UNCH .30 1 1390 ---- ---- ---- ---- .30 UNCH .30 3 1395 ---- ---- ---- ---- .30 UNCH .30 1400 ---- ---- ---- ---- .30 UNCH .30 410 1405 ---- ---- ---- ---- .30 UNCH .30 1410 ---- ---- ---- ---- .30 -.10 .40 1415 ---- ---- ---- ---- .30 -.10 .40 1420 ---- ---- ---- ---- .30 -.10 .40 1425 ---- ---- ---- ---- .30 -.10 .40 59 1430 ---- ---- ---- ---- .40 UNCH .40 1435 ---- ---- ---- ---- .40 UNCH .40 4 1440 ---- ---- ---- ---- .40 -.10 .50 11 1445 ---- ---- ---- ---- .40 -.10 .50 1450 ---- ---- ---- ---- .40 -.10 .50 1187 1455 ---- ---- ---- ---- .40 -.10 .50 1 1460 ---- ---- ---- ---- .50 -.10 .60 1465 ---- ---- ---- ---- .50 -.10 .60 1470 ---- ---- ---- ---- .50 -.10 .60 1475 ---- ---- ---- ---- .50 -.10 .60 45 1480 ---- ---- .60A .60A .50 -.20 .70 1485 ---- ---- ---- ---- .60 -.10 .70 3 1490 ---- ---- ---- ---- .60 -.10 .70 600 1495 .60 .60 .60 .60 .60 -.20 2 .80 198 1500 ---- ---- .70A .70A .70 -.10 .80 542 1505 ---- ---- ---- ---- .70 -.10 .80 4 1510 ---- ---- .80A .80A .70 -.20 .90 20 1515 ---- ---- .80A .80A .80 -.10 .90 46 1520 ---- ---- ---- ---- .80 -.10 .90 2 1525 ---- ---- .90A .90A .90 -.10 1.00 2 35 1530 ---- ---- .90A .90A .90 -.10 1.00 1535 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1 1540 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 260 1545 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1550 ---- ---- 1.10A 1.10A 1.10 -.20 1 1.30 932 1555 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 6 1560 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 4 50 1565 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 2 2 1570 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 1 1575 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 230 1580 ---- ---- 1.50A 1.50A 1.60 -.10 1.70 2 1585 ---- ---- 1.60A 1.60A 1.70 -.10 1.80 1 1590 ---- ---- 1.70A 1.70A 1.80 -.20 2.00 1000 1595 ---- ---- 1.80A 1.80A 1.90 -.20 2.10 2 3 1600 2.20 2.20 1.90A 1.90A 2.00 -.20 14 2.20 2 1743 1605 ---- ---- 2.00A 2.00A 2.20 -.20 2.40 17 1610 ---- ---- 2.20A 2.20A 2.30 -.20 2.50 24 1615 ---- ---- 2.30A 2.30A 2.50 -.20 2 2.70 1 61 1620 ---- ---- 2.40A 2.40A 2.60 -.20 4 2.80 87 1625 ---- ---- 2.60A 2.60A 2.80 -.20 14 3.00 2 218 1630 ---- ---- 2.70A 2.70A 3.00 -.20 11 3.20 4 101 1635 3.00 3.00 2.90A 3.00 3.10 -.40 3 3.50 2 6 1640 ---- ---- 3.10A 3.10A 3.30 -.40 2 3.70 1 500 1645 ---- ---- 3.30A 3.30A 3.60 -.30 5 3.90 6 34 1650 ---- ---- 3.50A 3.50A 3.80 -.40 6 4.20 34 1011 1655 ---- ---- 3.70A 3.70A 4.00 -.50 2 4.50 2 72 1660 ---- ---- 3.90A 3.90A 4.30 -.50 8 4.80 17 78 1665 ---- ---- 4.10A 4.10A 4.60 -.50 3 5.10 6 49 1670 5.00 5.00 4.40A 4.90A 4.90 -.50 1 5.40 3 151 1675 5.70 5.80B 4.60A 5.30B 5.20 -.50 39 5.70 15 620 1680 ---- ---- 4.90A 4.90A 5.50 -.60 2 6.10 13 106 1685 ---- ---- 5.20A 5.20A 5.90 -.60 6.50 4 70 1690 ---- 7.00B 5.60A 5.60A 6.20 -.70 3 6.90 1 109 1695 ---- 7.40B 5.90A 5.90A 6.60 -.70 7.30 14 1700 6.90 7.90B 6.30A 7.20B 7.10 -.70 1 7.80 16 1896 1705 ---- 8.40B 6.70A 6.70A 7.50 -.80 8.30 90 1710 7.80 9.00B 7.10A 9.00B 8.00 -.80 1161 8.80 244 1715 8.40 9.60B 7.60A 8.70B 8.50 -.80 1 9.30 191 1720 ---- 10.20B 8.00A 8.00A 9.10 -.80 104 9.90 1 58 1725 9.60 10.80B 8.50A 8.50A 9.60 -.90 1525 10.50 1005 1828 1730 ---- 11.50B 9.10A 9.10A 10.20 -.90 11.10 61 1735 ---- 12.30B 9.60A 9.60A 10.90 -.90 11.80 63 1740 ---- 13.00B 10.20A 10.20A 11.60 -1.00 12.60 71 1745 ---- 13.80B 10.80A 10.80A 12.30 -1.00 13.30 2 40 1750 ---- 14.70B 11.50A 11.50A 13.10 -1.00 3875 14.10 1001 3175 1755 ---- 15.60B 12.20A 12.20A 13.90 -1.10 15.00 102 1760 ---- 16.60B 12.90A 12.90A 14.70 -1.20 4 15.90 61 1765 ---- 17.60B 13.70A 13.70A 15.70 -1.10 16.80 20 1770 ---- 18.70B 14.50A 14.50A 16.60 -1.20 8 17.80 50 1775 ---- 19.80B 15.40A 15.40A 17.60 -1.30 7 18.90 2 289 1780 ---- 21.00B 16.40A 16.40A 18.70 -1.30 2 20.00 131 1785 ---- 22.30B 17.30A 17.30A 19.80 -1.40 21.20 10 12 1790 ---- 23.60B 18.40A 18.40A 21.00 -1.40 22.40 12 29 1795 ---- 25.00B 19.50A 19.50A 22.30 -1.40 23.70 1800 22.00 26.50B 20.60A 25.60B 23.60 -1.50 1679 25.10 5 2173 1805 ---- 28.00B 21.80A 21.80A 25.00 -1.50 1 26.50 41 1810 ---- 29.60B 23.10A 23.10A 26.40 -1.60 28.00 341 1815 ---- 31.30B 24.50A 24.50A 27.90 -1.60 1 29.50 17 1820 ---- 33.00B 25.90A 25.90A 29.50 -1.70 4 31.20 3 507 1825 ---- 34.90B 27.40A 27.40A 31.10 -1.80 32.90 5 7368 1830 ---- 36.80B 28.90A 28.90A 32.90 -1.70 34.60 8 29 1835 35.50 38.80B 30.60A 38.80B 34.60 -1.80 1 36.40 14 1840 38.90 40.80B 32.20A 40.80B 36.50 -1.80 5 38.30 42 1845 ---- 43.00B 34.10A 34.10A 38.40 -1.90 40.30 10 1850 42.50 45.20B 35.90A 36.60A 40.50 -1.90 200 42.40 508 2564 1855 ---- 47.50B 37.70A 37.70A 42.60 -1.90 44.50 4 193 1860 ---- 49.90B 39.70A 39.70A 44.70 -2.00 46.70 176 1865 ---- 52.30B 41.80A 41.80A 47.00 -2.10 49.10 46 1870 ---- 54.80B 43.90A 43.90A 49.40 -2.10 51.50 192 1875 ---- 57.40B 46.10A 46.10A 51.80 -2.20 54.00 59 216 1880 ---- 60.10B 48.40A 48.40A 54.40 -2.20 56.60 79 1885 ---- 62.90B 50.70A 50.70A 57.00 -2.20 12 59.20 16 27 1890 ---- 65.70B 53.20A 53.20A 59.70 -2.20 2 61.90 15 54 1895 ---- 68.70B 55.70A 55.70A 62.40 -2.30 4 64.70 15 1900 ---- 71.70B 58.30A 58.30A 65.30 -2.20 1 67.50 72 1282 1905 ---- 74.80B 61.00A 61.00A 68.20 -2.20 70.40 24 1910 ---- 78.00B 63.80A 63.80A 71.20 -2.20 73.40 47 1915 ---- 81.20B 66.60A 66.60A 74.30 -2.20 8 76.50 2 113 1920 ---- 84.50B 69.70A 69.70A 77.40 -2.20 79.60 15 1925 ---- 87.90B 72.70A 72.70A 80.60 -2.30 82.90 281 1930 ---- 91.40B 75.80A 75.80A 83.90 -2.30 86.20 488 1935 ---- 94.90B 78.90A 78.90A 87.30 -2.30 89.60 18 1940 ---- 98.40B 82.10A 82.10A 90.70 -2.30 93.00 1 77 1945 ---- 102.10B 85.40A 85.40A 94.20 -2.30 96.50 9 1950 ---- 105.80B 88.70A 88.70A 97.70 -2.40 100.10 1 318 1955 ---- 109.50B 92.20A 92.20A 101.30 -2.40 103.70 27 1960 ---- 113.30B 95.60A 95.60A 105.00 -2.40 107.40 63 1965 ---- 117.20B 99.10A 99.10A 108.70 -2.40 111.10 115 1970 ---- 121.10B 102.70A 102.70A 112.50 -2.30 114.80 477 1975 ---- 125.00B 106.40A 106.40A 116.30 -2.40 118.70 89 1980 ---- 129.00B 110.10A 110.10A 120.20 -2.40 122.60 30 1985 ---- 133.10B 113.80A 113.80A 124.10 -2.40 126.50 40 1990 ---- 137.20B 117.70A 117.70A 128.10 -2.40 130.50 12 1995 ---- 141.30B 121.50A 121.50A 132.10 -2.40 134.50 11 2000 ---- 145.50B 125.40A 125.40A 136.20 -2.40 138.60 121 2005 ---- 149.70B 129.40A 129.40A 140.30 -2.40 142.70 5 2010 ---- 153.90B 133.40A 133.40A 144.40 -2.50 146.90 12 2015 ---- 158.20B 137.40A 137.40A 148.60 -2.50 151.10 7 2020 ---- 162.50B 141.50A 141.50A 152.90 -2.40 155.30 10 2025 ---- 166.90B 145.60A 145.60A 157.10 -2.40 159.50 11 2030 ---- 171.30B 149.70A 149.70A 161.40 -2.40 163.80 16 2035 ---- 175.70B 153.90A 153.90A 165.70 -2.50 168.20 8 2040 ---- 180.10B 158.20A 158.20A 170.10 -2.40 172.50 13 2045 ---- 184.50B 162.40A 162.40A 174.40 -2.50 176.90 8 2050 ---- 189.00B 166.70A 166.70A 178.90 -2.40 181.30 400 2055 ---- 193.50B 171.00A 171.00A 183.30 -2.40 185.70 12 2060 ---- 198.10B 175.40A 175.40A 187.70 -2.50 190.20 10 2065 ---- 202.60B 179.80A 179.80A 192.20 -2.50 194.70 7 2070 ---- 207.20B 184.20A 184.20A 196.70 -2.50 199.20 10 2075 ---- 211.80B 188.60A 188.60A 201.30 -2.40 203.70 17 2080 ---- 216.40B 193.10A 193.10A 205.80 -2.40 208.20 10 2085 ---- 221.00B 197.60A 197.60A 210.40 -2.40 212.80 3 2090 ---- 225.60B 202.10A 202.10A 215.00 -2.40 217.40 13 2095 ---- 230.30B 206.60A 206.60A 219.60 -2.40 222.00 10 2100 ---- 235.00B 211.10A 211.10A 224.20 -2.40 226.60 6 2105 ---- 237.80B 215.70A 215.70A 228.90 -2.30 231.20 9 2110 ---- 242.60B 220.30A 220.30A 233.50 -2.40 235.90 4 2115 ---- 247.40B 224.90A 224.90A 238.20 -2.40 240.60 4 2120 ---- 252.00B 229.50A 229.50A 242.90 -2.30 245.20 2 2125 ---- 258.60B 234.20A 234.20A 247.60 -2.30 249.90 14 2130 ---- 261.40B 238.80A 238.80A 252.30 -2.30 254.60 13 2135 ---- 266.10B 244.00A 244.00A 257.10 -2.30 259.40 17 2140 ---- 270.90B 252.20A 252.20A 261.80 -2.30 264.10 14 2145 ---- 275.80B 257.10A 257.10A 266.60 -2.20 268.80 7 2150 ---- 282.50B 257.60A 257.60A 271.30 -2.30 273.60 28 2155 ---- 285.20B 266.60A 266.60A 276.10 -2.30 278.40 11 2160 ---- 290.10B 271.20A 271.20A 280.90 -2.30 283.20 12 2165 ---- 294.90B 275.90A 275.90A 285.70 -2.20 287.90 14 2170 ---- 299.80B 281.00A 281.00A 290.50 -2.20 292.70 8 2175 ---- 306.60B 281.40A 281.40A 295.30 -2.20 297.50 8 2180 ---- 309.30B 290.70A 290.70A 300.20 -2.20 302.40 10 2185 ---- 314.30B 295.60A 295.60A 305.00 -2.20 307.20 1 2190 ---- 319.10B 299.90A 299.90A 309.80 -2.20 312.00 3 2195 ---- 324.00B 304.90A 304.90A 314.70 -2.20 316.90 5 2200 ---- 330.90B 305.40A 305.40A 319.50 -2.20 321.70 8 2205 ---- 333.90B 314.60A 314.60A 324.40 -2.20 326.60 4 2210 ---- 338.50B 319.70A 319.70A 329.20 -2.20 331.40 11 2215 ---- 343.40B 324.10A 324.10A 334.10 -2.20 336.30 8 2220 ---- 348.40B 329.30A 329.30A 339.00 -2.20 341.20 6 2225 ---- 355.40B 329.60A 329.60A 343.90 -2.20 346.10 9 2230 ---- 358.00B 338.70A 338.70A 348.80 -2.20 351.00 4 2235 ---- 362.90B 343.80A 343.80A 353.70 -2.20 355.90 9 2240 ---- 367.80B 348.70A 348.70A 358.60 -2.20 360.80 20 2245 ---- 373.00B 353.70A 353.70A 363.50 -2.20 365.70 2 2250 ---- 380.00B 354.00A 354.00A 368.50 -2.10 370.60 16 2255 ---- 382.60B 363.40A 363.40A 373.40 -2.10 375.50 5 2260 ---- 387.80B 368.60A 368.60A 378.30 -2.20 380.50 2 2265 ---- 392.80B 373.50A 373.50A 383.30 -2.10 385.40 1 2270 ---- 397.40B 378.40A 378.40A 388.20 -2.10 390.30 2275 ---- 404.80B 378.50A 378.50A 393.20 -2.10 395.30 14 2280 ---- 407.30B 388.00A 388.00A 398.10 -2.10 400.20 2285 ---- 412.60B 392.90A 392.90A 403.10 -2.10 405.20 2290 ---- 417.20B 398.00A 398.00A 408.00 -2.10 410.10 2295 ---- 422.20B 403.10A 403.10A 413.00 -2.10 415.10 2300 ---- 429.60B 403.10A 403.10A 418.00 -2.10 6 420.10 181 2305 ---- 432.30B 412.70A 412.70A 423.00 -2.00 425.00 2310 ---- 437.40B 418.00A 418.00A 427.90 -2.10 430.00 2315 ---- 442.30B 422.70A 422.70A 432.90 -2.10 435.00 2320 ---- 447.00B 427.80A 427.80A 437.90 -2.00 439.90 2325 ---- 454.50B 427.90A 427.90A 442.90 -2.00 444.90 1 5 2330 ---- 457.20B 437.60A 437.60A 447.90 -2.00 449.90 2335 ---- 462.30B 442.70A 442.70A 452.90 -2.00 454.90 2340 ---- 466.90B 447.90A 447.90A 457.90 -2.00 459.90 2350 ---- 478.00B 452.70A 452.70A 467.90 -2.00 469.90 2360 ---- 487.00B 467.90A 467.90A 477.90 -2.00 479.90 2370 ---- 497.00B 477.70A 477.70A 487.90 -2.00 489.90 2375 ---- 501.80B 477.60A 477.60A 492.90 -2.00 494.90 2380 ---- 507.00B 487.90A 487.90A 497.90 -2.00 499.90 2390 ---- 517.00B 497.90A 497.90A 507.90 -2.00 509.90 2400 ---- 527.70B 506.30A 506.30A 517.90 -2.00 519.90 25 2410 ---- 537.00B 517.70A 517.70A 527.90 -2.00 529.90 2420 ---- 546.90B 527.90A 527.90A 537.90 -2.00 539.90 2425 ---- 551.90B 532.90A 532.90A 542.90 -2.00 544.90 2430 ---- 556.90B 537.90A 537.90A 547.90 -2.00 549.90 2440 ---- 566.90B 547.50A 547.50A 557.90 -2.00 559.90 2450 ---- 577.70B 556.80A 556.80A 567.90 -2.00 569.90 17 2475 ---- 601.90B 583.00A 583.00A 592.90 -2.00 594.90 2 2500 ---- 627.60B 606.80A 606.80A 617.90 -2.00 619.90 2 2525 ---- 651.70B 632.90A 632.90A 642.90 -2.00 644.90 9 2550 ---- 677.50B 656.50A 656.50A 667.90 -2.00 669.90 1 2575 ---- 701.90B 682.90A 682.90A 692.90 -2.00 694.90 2600 ---- 727.50B 707.10A 707.10A 717.90 -2.00 719.90 5 2625 ---- 751.60B 732.80A 732.80A 742.90 -2.00 744.90 2700 ---- 827.30B 807.20A 807.20A 817.90 -2.00 819.90 2850 ---- 977.30B 957.50A 957.50A 967.90 -2.00 969.90 2900 ---- 1027.00B 1007.40A 1007.40A 1017.90 -2.00 1019.90 3000 ---- 1127.20B 1107.40A 1107.40A 1117.90 -2.00 1119.90 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .10 -.10 .20 4866 1225 ---- ---- ---- ---- .20 UNCH .20 30 1250 ---- ---- ---- ---- .20 UNCH .20 11 1275 ---- ---- ---- ---- .20 -.10 .30 75 1300 ---- ---- ---- ---- .30 UNCH .30 2050 4069 1325 ---- ---- ---- ---- .30 -.10 .40 25 1350 ---- ---- ---- ---- .40 UNCH .40 1375 ---- ---- ---- ---- .50 UNCH .50 1390 ---- ---- ---- ---- .50 -.10 .60 10 1400 ---- ---- ---- ---- .50 -.10 .60 223 1410 ---- ---- ---- ---- .60 UNCH .60 1 1420 ---- ---- ---- ---- .60 -.10 .70 1425 ---- ---- ---- ---- .60 -.10 .70 95 1430 ---- ---- ---- ---- .70 UNCH .70 1 1440 ---- ---- ---- ---- .70 -.10 .80 1450 ---- ---- ---- ---- .80 UNCH 5 .80 305 1460 ---- ---- ---- ---- .80 -.10 .90 1 1470 ---- ---- ---- ---- .90 -.10 1.00 1475 ---- ---- ---- ---- .90 -.10 1.00 1 1480 ---- ---- ---- ---- 1.00 UNCH 1.00 1490 ---- ---- ---- ---- 1.10 UNCH 1.10 1495 ---- ---- ---- ---- 1.10 -.10 1.20 1500 ---- ---- 1.20A 1.20A 1.20 -.10 5 1.30 44 1505 ---- ---- ---- ---- 1.20 -.10 1.30 1 1510 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1515 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1520 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1525 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 25 1530 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1535 ---- ---- 1.60A 1.60A 1.70 -.10 1.80 1 1540 ---- ---- 1.70A 1.70A 1.80 -.10 1.90 22 1545 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 2 1550 2.00 2.00 1.90A 1.90A 1.90 -.20 10 2.10 20 1555 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 1560 ---- ---- 2.10A 2.10A 2.20 -.10 2.30 16 1565 ---- ---- 2.20A 2.20A 2.30 -.20 2.50 8 1570 ---- ---- 2.30A 2.30A 2.40 -.20 2.60 1575 ---- ---- 2.40A 2.40A 2.50 -.20 2.70 40 1580 ---- ---- 2.50A 2.50A 2.60 -.30 2.90 9 1585 ---- ---- 2.60A 2.60A 2.80 -.20 3.00 1 1590 ---- ---- 2.80A 2.80A 2.90 -.30 3.20 1 1595 ---- ---- 2.90A 2.90A 3.10 -.30 3.40 50 1600 ---- ---- 3.10A 3.10A 3.30 -.20 3.50 98 1605 ---- ---- 3.20A 3.20A 3.40 -.30 3.70 10 1610 ---- ---- 3.40A 3.40A 3.60 -.30 3.90 2 1615 ---- ---- 3.60A 3.60A 3.80 -.30 1 4.10 2 1620 ---- ---- 3.80A 3.80A 4.00 -.30 4.30 10 1625 ---- ---- 4.00A 4.00A 4.20 -.40 4.60 86 1630 ---- ---- 4.20A 4.20A 4.50 -.30 4.80 1635 ---- ---- 4.40A 4.40A 4.70 -.40 5.10 1 42 1640 ---- ---- 4.60A 4.60A 5.00 -.30 5.30 6 1645 ---- ---- 4.90A 4.90A 5.20 -.40 5.60 60 1650 ---- 6.00B 5.10A 5.10A 5.50 -.40 5.90 87 1655 ---- ---- 5.40A 5.40A 5.80 -.50 6.30 81 1660 ---- 6.70B 5.70A 5.70A 6.10 -.50 6.60 7 1665 6.50 7.00B 6.00A 7.00B 6.50 -.40 10 6.90 14 1670 ---- 7.40B 6.30A 6.30A 6.80 -.50 7.30 8 1675 ---- 7.80B 6.70A 6.70A 7.20 -.50 7.70 1 32 1680 ---- 8.30B 7.00A 7.00A 7.60 -.50 8.10 45 1685 ---- 8.70B 7.40A 7.40A 8.00 -.60 8.60 7 1690 ---- 9.20B 7.80A 7.80A 8.40 -.60 9.00 4 1695 ---- 9.70B 8.20A 8.20A 8.90 -.60 9.50 4 9 1700 ---- 10.30B 8.60A 8.60A 9.40 -.60 10.00 30 1705 ---- 10.80B 9.10A 9.10A 9.90 -.70 10.60 6 1710 ---- 11.40B 9.50A 9.50A 10.40 -.70 11.10 2 1715 ---- 12.00B 10.00A 10.00A 11.00 -.70 11.70 4 5 1720 ---- 12.70B 10.60A 10.60A 11.60 -.80 12.40 5 1725 12.10 13.40B 11.10A 13.40B 12.20 -.80 5 13.00 103 1730 ---- 14.10B 11.70A 11.70A 12.90 -.80 13.70 37 1735 ---- 14.90B 12.30A 12.30A 13.50 -.90 14.40 1 1740 ---- 15.70B 12.90A 12.90A 14.30 -.90 15.20 7 1745 ---- 16.50B 13.60A 13.60A 15.00 -1.00 16.00 1 1750 ---- 17.40B 14.30A 14.30A 15.80 -1.10 16.90 87 1755 ---- 18.30B 15.10A 15.10A 16.70 -1.00 17.70 1 1760 ---- 19.30B 15.80A 15.80A 17.60 -1.10 18.70 1765 ---- 20.30B 16.70A 16.70A 18.50 -1.10 19.60 1770 ---- 21.40B 17.50A 17.50A 19.50 -1.20 20.70 1 1775 ---- 22.50B 18.40A 18.40A 20.50 -1.20 21.70 93 1780 23.00 23.70B 19.40A 21.20A 21.60 -1.20 1 22.80 2 14 1785 ---- 24.90B 20.40A 20.40A 22.70 -1.30 24.00 1790 ---- 26.20B 21.40A 21.40A 23.90 -1.30 25.20 1795 ---- 27.60B 22.50A 22.50A 25.10 -1.30 26.40 1800 24.80 29.00B 23.70A 25.80A 26.40 -1.30 90 27.70 12 254 1805 ---- 30.40B 24.90A 24.90A 27.70 -1.40 29.10 1810 ---- 31.90B 26.10A 26.10A 29.10 -1.40 30.50 1815 ---- 33.50B 27.40A 27.40A 30.50 -1.50 32.00 1820 ---- 35.20B 28.80A 28.80A 32.00 -1.60 33.60 5 1825 ---- 36.90B 30.20A 30.20A 33.60 -1.60 35.20 73 1830 35.40 38.60B 31.70A 38.60B 35.20 -1.70 1 36.90 7 1835 ---- 40.40B 33.20A 33.20A 36.90 -1.70 38.60 2 1840 ---- 42.30B 34.80A 34.80A 38.60 -1.90 40.50 5 1845 ---- 44.30B 36.50A 36.50A 40.50 -1.80 42.30 60 1850 ---- 46.40B 38.20A 38.20A 42.40 -1.90 44.30 283 1855 ---- 48.50B 40.20A 40.20A 44.30 -2.00 46.30 2 1860 ---- 50.70B 42.00A 42.00A 46.40 -2.00 48.40 70 1865 ---- 52.90B 43.90A 43.90A 48.50 -2.00 50.50 1870 ---- 55.30B 45.90A 45.90A 50.70 -2.00 52.70 9 1875 ---- 57.70B 48.00A 48.00A 52.90 -2.10 55.00 20 1880 ---- 60.20B 50.10A 50.10A 55.30 -2.00 57.30 51 1885 ---- 62.70B 52.30A 52.30A 57.70 -2.00 59.70 1890 58.60 65.30B 54.50A 65.30B 60.10 -2.10 2 62.20 203 1895 ---- 68.00B 56.90A 56.90A 62.70 -2.00 64.70 10 1900 ---- 70.70B 59.30A 59.30A 65.30 -2.00 67.30 314 1905 ---- 73.60B 61.70A 61.70A 68.00 -2.00 70.00 1910 ---- 76.50B 64.20A 64.20A 70.70 -2.10 72.80 5 1915 ---- 79.40B 66.80A 66.80A 73.50 -2.10 75.60 1920 ---- 82.40B 69.50A 69.50A 76.30 -2.20 78.50 1 1925 ---- 85.50B 72.20A 72.20A 79.20 -2.20 81.40 22 1930 ---- 88.70B 75.00A 75.00A 82.20 -2.20 84.40 12 1935 ---- 91.90B 77.90A 77.90A 85.30 -2.20 87.50 1940 86.20 95.20B 80.80A 95.20B 88.40 -2.30 2 90.70 1945 ---- 98.50B 83.80A 83.80A 91.60 -2.20 93.80 1 1950 ---- 101.90B 86.90A 86.90A 94.90 -2.20 97.10 272 1955 ---- 105.30B 90.00A 90.00A 98.20 -2.20 100.40 1960 99.90 108.80B 93.20A 108.80B 101.50 -2.30 1 103.80 28 1965 100.70 112.40B 96.40A 112.40B 105.00 -2.20 2 107.20 2 1970 ---- 116.00B 99.70A 99.70A 108.40 -2.30 110.70 1975 ---- 119.60B 103.10A 103.10A 112.00 -2.20 114.20 51 1980 ---- 123.30B 106.50A 106.50A 115.60 -2.20 117.80 12 1985 ---- 127.10B 109.90A 109.90A 119.20 -2.30 121.50 2 1990 ---- 130.90B 113.50A 113.50A 122.90 -2.30 125.20 1 1995 121.80 134.70B 117.00A 134.70B 126.60 -2.30 2 128.90 1 12 2000 ---- 138.60B 120.60A 120.60A 130.40 -2.30 132.70 1 15 2005 ---- 142.50B 124.30A 124.30A 134.20 -2.30 136.50 1 1 2010 ---- 146.50B 128.00A 128.00A 138.00 -2.40 140.40 1 2 2015 ---- 150.50B 131.80A 131.80A 142.00 -2.30 144.30 1 2 2020 ---- 154.60B 135.60A 135.60A 145.90 -2.40 148.30 1 3 2025 ---- 158.60B 139.40A 139.40A 149.90 -2.30 152.20 4 2030 ---- 162.70B 143.30A 143.30A 153.90 -2.40 156.30 5 2035 ---- 166.90B 147.20A 147.20A 158.00 -2.30 160.30 2040 ---- 171.10B 151.10A 151.10A 162.10 -2.30 164.40 1 2045 ---- 175.30B 155.10A 155.10A 166.20 -2.40 168.60 3 2050 ---- 179.50B 159.20A 159.20A 170.40 -2.30 172.70 15 2055 ---- 183.80B 163.20A 163.20A 174.60 -2.30 176.90 2060 ---- 188.10B 167.30A 167.30A 178.80 -2.30 181.10 3 2065 180.20 192.40B 171.50A 192.40B 183.00 -2.40 1 185.40 2 2070 ---- 196.80B 175.60A 175.60A 187.30 -2.40 189.70 4 2075 ---- 201.10B 179.80A 179.80A 191.60 -2.40 194.00 4 2080 ---- 205.50B 184.00A 184.00A 195.90 -2.40 198.30 2 2085 ---- 209.90B 188.30A 188.30A 200.30 -2.30 202.60 2 2090 ---- 214.40B 192.60A 192.60A 204.70 -2.30 207.00 5 2095 ---- 218.90B 196.90A 196.90A 209.10 -2.30 211.40 2 2100 ---- 223.30B 201.20A 201.20A 213.50 -2.40 215.90 3 2105 ---- 227.80B 205.50A 205.50A 217.90 -2.40 220.30 10 2110 ---- 232.40B 209.90A 209.90A 222.40 -2.40 224.80 10 2115 ---- 236.90B 214.30A 214.30A 226.90 -2.30 229.20 8 2120 ---- 241.50B 218.70A 218.70A 231.40 -2.30 233.70 3 2125 ---- 246.00B 223.20A 223.20A 235.90 -2.40 238.30 4 2130 ---- 250.60B 227.60A 227.60A 240.40 -2.40 242.80 2 2135 ---- 255.20B 232.10A 232.10A 245.00 -2.30 247.30 3 2140 ---- 259.80B 236.60A 236.60A 249.50 -2.40 251.90 2145 ---- 264.50B 241.10A 241.10A 254.10 -2.40 256.50 1 2150 ---- 269.10B 245.60A 245.60A 258.70 -2.40 261.10 8 2155 ---- 273.80B 250.20A 250.20A 263.30 -2.40 265.70 2 2160 ---- 278.40B 254.80A 254.80A 268.00 -2.30 270.30 6 2165 ---- 283.10B 259.40A 259.40A 272.60 -2.30 274.90 7 2170 ---- 287.50B 264.00A 264.00A 277.30 -2.30 279.60 5 2175 ---- 292.50B 268.60A 268.60A 281.90 -2.30 284.20 22 2180 ---- 295.30B 273.20A 273.20A 286.60 -2.30 288.90 2185 ---- 300.00B 277.80A 277.80A 291.30 -2.30 293.60 2190 ---- 304.80B 282.50A 282.50A 296.00 -2.30 298.30 2195 ---- 309.40B 287.10A 287.10A 300.70 -2.30 303.00 2200 ---- 316.20B 291.80A 291.80A 305.50 -2.20 307.70 18 2205 ---- 319.10B 296.50A 296.50A 310.20 -2.20 312.40 2210 ---- 323.70B 305.60A 305.60A 314.90 -2.30 317.20 11 2215 ---- 328.40B 310.40A 310.40A 319.70 -2.20 321.90 1 2220 ---- 333.30B 315.10A 315.10A 324.40 -2.30 326.70 2225 ---- 340.10B 315.40A 315.40A 329.20 -2.30 331.50 18 2230 ---- 343.00B 324.80A 324.80A 334.00 -2.30 336.30 2 2235 ---- 347.60B 329.80A 329.80A 338.80 -2.30 341.10 2 2240 ---- 352.30B 334.10A 334.10A 343.60 -2.30 345.90 2 2245 ---- 357.20B 338.90A 338.90A 348.40 -2.30 350.70 3 2250 ---- 364.30B 339.20A 339.20A 353.20 -2.30 355.50 7 2255 ---- 366.80B 348.50A 348.50A 358.00 -2.30 360.30 2 2260 ---- 371.70B 353.40A 353.40A 362.80 -2.30 365.10 2265 ---- 376.50B 358.20A 358.20A 367.70 -2.30 370.00 1 2270 ---- 381.30B 363.40A 363.40A 372.50 -2.30 374.80 1 2275 ---- 388.60B 363.20A 363.20A 377.40 -2.20 379.60 2280 ---- 391.10B 372.70A 372.70A 382.20 -2.30 384.50 6 2290 ---- 400.80B 382.40A 382.40A 392.00 -2.20 394.20 2300 ---- 413.00B 387.40A 387.40A 401.70 -2.30 404.00 3 2310 ---- 420.30B 402.30A 402.30A 411.50 -2.20 413.70 2320 ---- 430.10B 411.90A 411.90A 421.30 -2.20 423.50 2 2325 ---- 437.60B 411.70A 411.70A 426.20 -2.20 428.40 1 2330 ---- 440.00B 421.40A 421.40A 431.20 -2.10 433.30 3 2340 ---- 449.80B 431.50A 431.50A 441.00 -2.20 443.20 2350 445.90 462.30B 436.20A 462.30B 450.90 -2.10 1 453.00 1 7 2360 ---- 469.30B 451.40A 451.40A 460.80 -2.10 462.90 2370 ---- 479.20B 461.30A 461.30A 470.70 -2.10 472.80 2375 ---- 487.00B 460.70A 460.70A 475.60 -2.10 477.70 5 2380 ---- 489.20B 470.90A 470.90A 480.60 -2.10 482.70 2400 ---- 511.90B 485.40A 485.40A 500.50 -2.00 502.50 16 2425 ---- 536.90B 510.20A 510.20A 525.40 -2.00 527.40 1 2450 ---- 559.70B 535.00A 535.00A 550.40 -2.00 552.40 2475 ---- 583.90B 560.00A 560.00A 575.40 -2.00 577.40 1 2500 ---- 609.60B 589.60A 589.60A 600.40 -2.00 602.40 7 2525 ---- 633.90B 615.40A 615.40A 625.40 -2.00 627.40 4 2550 ---- 659.80B 639.50A 639.50A 650.40 -2.00 652.40 7 2575 ---- 683.60B 665.50A 665.50A 675.40 -2.00 677.40 2700 ---- 809.30B 790.00A 790.00A 800.40 -2.00 802.40 1 3000 ---- 1109.00B 1090.80A 1090.80A 1100.40 -2.00 1102.40 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 10 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .30 UNCH .30 1275 ---- ---- ---- ---- .40 +.10 .30 30 1300 ---- ---- ---- ---- .40 UNCH .40 1325 ---- ---- ---- ---- .50 UNCH .50 54 1350 ---- ---- ---- ---- .60 UNCH .60 59 1375 ---- ---- ---- ---- .70 -.10 .80 9 1390 ---- ---- ---- ---- .80 UNCH .80 1400 ---- ---- ---- ---- .90 UNCH .90 1 1410 ---- ---- ---- ---- 1.00 UNCH 1.00 1 1420 ---- ---- ---- ---- 1.00 -.10 1.10 1425 ---- ---- ---- ---- 1.10 UNCH 1.10 30 1430 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1 1440 ---- ---- ---- ---- 1.20 UNCH 1.20 1450 ---- ---- ---- ---- 1.30 UNCH 1.30 2 1460 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1470 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1475 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1480 ---- ---- 1.60A 1.60A 1.70 UNCH 1.70 1490 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 400 1495 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 1500 ---- ---- 1.90A 1.90A 2.00 -.10 2.10 3680 1505 ---- ---- 2.00A 2.00A 2.10 -.10 2.20 1510 ---- ---- 2.10A 2.10A 2.10 -.20 2.30 1515 ---- ---- 2.20A 2.20A 2.20 -.20 2.40 1520 ---- ---- 2.30A 2.30A 2.30 -.20 2.50 1525 ---- ---- 2.40A 2.40A 2.50 -.10 2.60 1 1530 ---- ---- 2.50A 2.50A 2.60 -.10 2.70 31 1535 ---- ---- 2.60A 2.60A 2.70 -.10 2.80 1540 ---- ---- 2.70A 2.70A 2.80 -.20 3.00 1545 ---- ---- 2.90A 2.90A 3.00 -.10 3.10 19 1550 ---- ---- 3.00A 3.00A 3.10 -.20 1 3.30 14 1555 ---- ---- 3.10A 3.10A 3.30 -.10 3.40 1560 ---- ---- 3.30A 3.30A 3.40 -.20 3.60 36 1565 ---- ---- 3.40A 3.40A 3.60 -.20 3.80 1570 ---- ---- 3.60A 3.60A 3.80 -.20 4.00 1575 ---- ---- 3.80A 3.80A 4.00 -.20 4.20 11 1580 ---- ---- 4.00A 4.00A 4.20 -.20 4.40 1585 ---- ---- 4.10A 4.10A 4.40 -.20 4.60 1590 ---- ---- 4.30A 4.30A 4.60 -.20 4.80 1595 ---- ---- 4.50A 4.50A 4.80 -.30 5.10 1600 ---- ---- 4.80A 4.80A 5.00 -.30 5.30 765 1605 ---- ---- 5.00A 5.00A 5.30 -.30 5.60 1 1610 ---- 5.90B 5.20A 5.20A 5.50 -.30 5.80 1615 ---- 6.20B 5.50A 5.50A 5.80 -.30 6.10 1 1620 ---- 6.50B 5.70A 5.70A 6.10 -.30 1 6.40 3 1625 ---- 6.80B 6.00A 6.00A 6.40 -.30 6.70 26 1630 ---- ---- 6.30A 6.30A 6.70 -.40 7.10 1635 ---- 7.50B 6.60A 6.60A 7.00 -.40 7.40 1640 ---- ---- 6.90A 6.90A 7.40 -.40 7.80 199 1645 ---- 8.20B 7.20A 7.20A 7.70 -.40 8.10 2 1650 ---- 8.60B 7.60A 7.60A 8.10 -.40 8.50 232 1655 ---- 9.00B 7.90A 7.90A 8.50 -.40 8.90 1 1660 ---- 9.50B 8.30A 8.30A 8.90 -.50 9.40 3 1665 ---- 10.00B 8.70A 8.70A 9.30 -.50 9.80 6 1670 ---- 10.40B 9.10A 9.10A 9.80 -.50 10.30 2 1675 10.60 11.00B 9.50A 10.20A 10.20 -.60 1 10.80 177 1680 ---- 11.50B 10.00A 10.00A 10.70 -.60 11.30 1 1 1685 ---- 12.10B 10.50A 10.50A 11.20 -.60 11.80 1690 ---- 12.60B 11.00A 11.00A 11.80 -.60 12.40 1695 ---- 13.30B 11.50A 11.50A 12.30 -.70 13.00 1700 ---- 13.90B 11.90A 11.90A 12.90 -.70 2 13.60 1 907 1705 ---- 14.60B 12.60A 12.60A 13.50 -.70 14.20 1710 ---- 15.30B 13.10A 13.10A 14.20 -.70 14.90 4 1715 ---- 16.00B 13.70A 13.70A 14.80 -.80 15.60 1720 16.20 16.80B 14.40A 14.50A 15.60 -.80 4 16.40 7 1725 ---- 17.60B 15.00A 15.00A 16.30 -.80 17.10 67 1730 ---- 18.50B 15.70A 15.70A 17.10 -.80 1 17.90 1 1735 ---- 19.40B 16.50A 16.50A 17.90 -.90 1 18.80 70 1740 ---- 20.30B 17.20A 17.20A 18.70 -1.00 1 19.70 1 1745 ---- 21.30B 18.10A 18.10A 19.60 -1.00 20.60 1750 ---- 22.30B 18.90A 18.90A 20.50 -1.10 21.60 720 1755 ---- 23.30B 19.80A 19.80A 21.50 -1.10 22.60 1 1760 ---- 24.40B 20.70A 20.70A 22.50 -1.10 23.60 75 1765 ---- 25.60B 21.60A 21.60A 23.50 -1.20 24.70 1770 ---- 26.80B 22.60A 22.60A 24.60 -1.20 3 25.80 30 151 1775 ---- 28.00B 23.70A 23.70A 25.80 -1.20 27.00 380 1780 ---- 29.30B 24.70A 24.70A 27.00 -1.30 28.30 39 1785 ---- 30.70B 25.90A 25.90A 28.20 -1.30 29.50 1790 ---- 32.10B 27.10A 27.10A 29.50 -1.40 30.90 33 1795 ---- 33.60B 28.30A 28.30A 30.90 -1.30 32.20 1 1800 ---- 35.10B 29.50A 29.50A 32.30 -1.40 33.70 820 1805 ---- 36.70B 30.90A 30.90A 33.70 -1.50 35.20 126 1810 ---- 38.30B 32.30A 32.30A 35.20 -1.50 36.70 1815 ---- 40.00B 33.70A 33.70A 36.80 -1.50 38.30 1820 ---- 41.70B 35.20A 35.20A 38.50 -1.50 40.00 49 1825 ---- 43.50B 36.70A 36.70A 40.10 -1.60 41.70 874 1830 ---- 45.30B 38.30A 38.30A 41.90 -1.60 43.50 5 1835 ---- 47.30B 39.90A 39.90A 43.70 -1.60 45.30 39 1840 ---- 49.30B 41.60A 41.60A 45.60 -1.60 47.20 1845 ---- 51.30B 43.40A 43.40A 47.50 -1.70 49.20 1000 1850 ---- 53.40B 45.40A 45.40A 49.50 -1.70 51.20 121 1855 ---- 55.60B 47.30A 47.30A 51.50 -1.80 53.30 2 1860 ---- 57.90B 49.20A 49.20A 53.60 -1.80 55.40 1865 ---- 60.20B 51.30A 51.30A 55.80 -1.80 57.60 1870 ---- 62.60B 53.30A 53.30A 58.00 -1.90 59.90 2 1875 ---- 65.00B 55.40A 55.40A 60.30 -1.90 62.20 279 1880 ---- 67.50B 57.60A 57.60A 62.70 -1.90 64.60 22 1885 ---- 70.10B 59.90A 59.90A 65.10 -1.90 67.00 35 1890 ---- 72.70B 62.20A 62.20A 67.70 -1.80 69.50 64 1895 ---- 75.40B 64.60A 64.60A 70.20 -1.90 72.10 1900 ---- 78.20B 67.00A 67.00A 72.80 -1.90 2 74.70 20 382 1905 ---- 81.00B 69.50A 69.50A 75.50 -1.90 77.40 8 1910 ---- 83.90B 72.10A 72.10A 78.30 -1.90 80.20 1 1915 ---- 86.90B 74.70A 74.70A 81.10 -1.90 83.00 53 1920 ---- 89.90B 77.40A 77.40A 84.00 -1.90 85.90 1925 ---- 92.90B 80.10A 80.10A 86.90 -2.00 88.90 56 1930 ---- 96.00B 82.90A 82.90A 89.90 -2.00 91.90 200 1935 ---- 99.20B 85.80A 85.80A 92.90 -2.10 95.00 1940 ---- 102.40B 88.70A 88.70A 96.00 -2.20 98.20 1945 ---- 105.70B 91.70A 91.70A 99.10 -2.20 101.30 1950 ---- 109.10B 94.70A 94.70A 102.30 -2.30 104.60 452 1955 ---- 112.50B 97.80A 97.80A 105.60 -2.30 107.90 1960 ---- 115.90B 101.00A 101.00A 108.90 -2.30 111.20 5 1965 ---- 119.40B 104.20A 104.20A 112.30 -2.30 114.60 198 1970 ---- 122.90B 107.40A 107.40A 115.70 -2.30 118.00 40 1975 ---- 126.50B 110.70A 110.70A 119.20 -2.30 121.50 73 1980 ---- 130.10B 114.10A 114.10A 122.70 -2.30 125.00 1985 ---- 133.80B 117.50A 117.50A 126.20 -2.40 128.60 208 1990 ---- 137.50B 120.90A 120.90A 129.80 -2.40 132.20 30 1995 ---- 141.30B 124.40A 124.40A 133.50 -2.30 135.80 20 2000 ---- 145.10B 128.00A 128.00A 137.20 -2.30 139.50 2 2005 ---- 148.90B 131.60A 131.60A 140.90 -2.40 143.30 100 2010 ---- 152.80B 135.20A 135.20A 144.70 -2.40 147.10 2015 ---- 156.70B 138.90A 138.90A 148.50 -2.40 150.90 1 2020 ---- 160.70B 142.60A 142.60A 152.40 -2.40 154.80 2 2025 ---- 164.70B 146.40A 146.40A 156.30 -2.40 158.70 1 7 2030 ---- 168.70B 150.20A 150.20A 160.20 -2.40 162.60 1 2035 ---- 172.80B 154.00A 154.00A 164.20 -2.40 166.60 4 2040 ---- 176.90B 157.90A 157.90A 168.20 -2.40 170.60 2045 ---- 181.00B 161.80A 161.80A 172.20 -2.40 174.60 2050 ---- 185.10B 165.70A 165.70A 176.30 -2.40 178.70 127 2055 ---- 189.30B 169.70A 169.70A 180.40 -2.40 182.80 3 2060 ---- 193.50B 173.70A 173.70A 184.50 -2.40 186.90 2065 ---- 197.70B 177.80A 177.80A 188.70 -2.40 191.10 1 2070 ---- 202.00B 181.90A 181.90A 192.90 -2.40 195.30 1 2075 ---- 206.30B 186.00A 186.00A 197.10 -2.40 199.50 4 2080 ---- 210.60B 190.10A 190.10A 201.30 -2.40 203.70 2 2085 ---- 214.90B 194.20A 194.20A 205.60 -2.40 208.00 6 2090 ---- 219.30B 198.40A 198.40A 209.90 -2.40 212.30 3 2095 ---- 223.60B 202.60A 202.60A 214.20 -2.40 216.60 4 2100 ---- 228.00B 206.90A 206.90A 218.50 -2.40 220.90 17 2105 ---- 232.40B 211.10A 211.10A 222.90 -2.40 225.30 9 2110 ---- 236.80B 215.40A 215.40A 227.20 -2.40 229.60 3 2115 ---- 241.30B 219.70A 219.70A 231.60 -2.40 234.00 2120 ---- 245.80B 224.00A 224.00A 236.00 -2.40 238.40 2125 ---- 250.20B 228.40A 228.40A 240.50 -2.30 242.80 6 2130 ---- 254.70B 232.70A 232.70A 244.90 -2.40 247.30 1 2135 ---- 259.20B 237.10A 237.10A 249.40 -2.30 251.70 2140 ---- 263.80B 241.50A 241.50A 253.80 -2.40 256.20 1 2145 ---- 268.30B 245.90A 245.90A 258.30 -2.40 260.70 3 2150 ---- 272.90B 250.40A 250.40A 262.80 -2.40 265.20 3 2155 ---- 277.40B 254.80A 254.80A 267.40 -2.30 269.70 1 2160 ---- 282.00B 259.30A 259.30A 271.90 -2.30 274.20 2165 ---- 286.60B 263.80A 263.80A 276.40 -2.40 278.80 2170 ---- 291.20B 268.30A 268.30A 281.00 -2.40 283.40 2175 ---- 295.80B 272.80A 272.80A 285.60 -2.30 287.90 9 2180 ---- 300.50B 277.30A 277.30A 290.20 -2.30 292.50 2185 ---- 305.10B 281.90A 281.90A 294.80 -2.30 297.10 2190 ---- 309.80B 286.40A 286.40A 299.40 -2.30 301.70 2195 ---- 314.40B 291.00A 291.00A 304.00 -2.40 306.40 2200 ---- 319.10B 295.60A 295.60A 308.70 -2.30 311.00 20 2205 ---- 323.80B 300.20A 300.20A 313.30 -2.30 315.60 2210 ---- 328.50B 304.80A 304.80A 318.00 -2.30 320.30 1 2215 ---- 333.20B 309.40A 309.40A 322.70 -2.30 325.00 2 2220 ---- 335.70B 314.10A 314.10A 327.30 -2.40 329.70 1 2225 ---- 342.70B 318.70A 318.70A 332.00 -2.30 334.30 8 2230 ---- 344.90B 323.40A 323.40A 336.70 -2.30 339.00 2235 ---- 349.90B 328.10A 328.10A 341.50 -2.30 343.80 3 2240 ---- 354.60B 332.80A 332.80A 346.20 -2.30 348.50 2245 ---- 359.30B 337.40A 337.40A 350.90 -2.30 353.20 2250 ---- 366.50B 342.20A 342.20A 355.60 -2.30 357.90 2255 ---- 368.80B 351.70A 351.70A 360.40 -2.30 362.70 2260 ---- 373.70B 356.30A 356.30A 365.20 -2.20 367.40 2265 ---- 378.30B 361.40A 361.40A 369.90 -2.30 372.20 2270 ---- 382.90B 365.80A 365.80A 374.70 -2.30 377.00 2275 ---- 390.40B 365.70A 365.70A 379.50 -2.30 381.80 1 2280 ---- 392.60B 376.00A 376.00A 384.30 -2.20 386.50 2290 ---- 402.30B 385.30A 385.30A 393.90 -2.20 396.10 2300 ---- 414.50B 389.60A 389.60A 403.50 -2.30 405.80 18 31 2310 ---- 421.60B 404.30A 404.30A 413.10 -2.30 415.40 2 2320 ---- 431.30B 414.00A 414.00A 422.80 -2.30 425.10 2325 ---- 438.80B 413.60A 413.60A 427.70 -2.20 429.90 2330 ---- 440.90B 424.20A 424.20A 432.50 -2.30 434.80 2340 ---- 450.40B 433.90A 433.90A 442.20 -2.30 444.50 2350 ---- 463.20B 437.70A 437.70A 452.00 -2.20 454.20 2360 ---- 470.20B 453.70A 453.70A 461.70 -2.30 464.00 2370 ---- 479.90B 462.70A 462.70A 471.50 -2.30 473.80 2 2375 ---- 487.70B 462.10A 462.10A 476.40 -2.30 478.70 2 2380 ---- 489.80B 473.10A 473.10A 481.30 -2.30 483.60 1 2400 496.60 512.40B 486.50A 486.50A 501.00 -2.20 1 503.20 9 2425 ---- 537.10B 511.00A 511.00A 525.70 -2.20 527.90 2 2450 ---- 561.90B 535.70A 535.70A 550.50 -2.10 552.60 16 2475 ---- 586.80B 560.40A 560.40A 575.40 -2.10 577.50 2500 ---- 611.40B 585.10A 585.10A 600.40 -2.00 602.40 2525 ---- 633.30B 610.00A 610.00A 625.40 -2.00 627.40 2550 ---- 659.10B 635.00A 635.00A 650.40 -2.00 652.40 8 2575 ---- 683.10B 666.60A 666.60A 675.40 -2.00 677.40 2 2600 ---- 709.30B 690.00A 690.00A 700.40 -2.00 702.40 3 3000 ---- 1108.20B 1090.10A 1090.10A 1100.40 -2.00 1102.40 4000 ---- 2105.60B 2092.70A 2092.70A 2100.40 -2.00 2102.40 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .20 -.10 .30 3 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .40 UNCH .40 4 1275 ---- ---- ---- ---- .40 -.10 .50 1300 ---- ---- ---- ---- .50 -.10 .60 45 1325 ---- ---- ---- ---- .70 UNCH .70 1350 ---- ---- ---- ---- .80 -.10 .90 10 1375 ---- ---- ---- ---- 1.00 -.10 1.10 21 1400 ---- ---- ---- ---- 1.20 -.10 1.30 3800 1410 ---- ---- ---- ---- 1.30 -.10 1.40 1420 ---- ---- ---- ---- 1.40 -.10 1.50 1425 ---- ---- ---- ---- 1.50 UNCH 1.50 1430 ---- ---- ---- ---- 1.50 -.10 1.60 1440 ---- ---- ---- ---- 1.60 -.10 1.70 1 1450 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 61 1460 ---- ---- ---- ---- 1.90 -.10 2.00 1470 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 1475 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 1480 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 1 1490 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 1500 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 510 1505 ---- ---- 2.80A 2.80A 2.80 -.10 2.90 1510 ---- ---- 2.90A 2.90A 2.90 -.20 3.10 1515 ---- ---- 3.10A 3.10A 3.10 -.10 3.20 1520 ---- ---- 3.20A 3.20A 3.20 -.20 3.40 1525 ---- ---- 3.30A 3.30A 3.40 -.10 3.50 40 1530 ---- ---- 3.50A 3.50A 3.50 -.20 3.70 1535 ---- ---- 3.60A 3.60A 3.70 -.10 3.80 1540 ---- ---- 3.80A 3.80A 3.80 -.20 4.00 1545 ---- ---- 3.90A 3.90A 4.00 -.20 4.20 1550 ---- ---- 4.10A 4.10A 4.20 -.20 4.40 1986 1555 ---- ---- 4.30A 4.30A 4.40 -.20 4.60 1560 ---- ---- 4.50A 4.50A 4.60 -.20 4.80 4 1565 ---- ---- 4.60A 4.60A 4.80 -.20 5.00 1570 ---- ---- 4.80A 4.80A 5.00 -.20 5.20 1575 ---- ---- 5.00A 5.00A 5.20 -.30 5.50 25 1580 ---- ---- 5.30A 5.30A 5.50 -.20 5.70 1585 ---- ---- 5.50A 5.50A 5.70 -.30 6.00 1590 ---- ---- 5.70A 5.70A 6.00 -.20 6.20 1 1595 ---- ---- 6.00A 6.00A 6.20 -.30 6.50 1600 ---- ---- 6.20A 6.20A 6.50 -.30 6.80 201 521 1605 ---- ---- 6.50A 6.50A 6.80 -.30 7.10 1610 ---- ---- 6.80A 6.80A 7.10 -.30 7.40 1615 ---- ---- 7.10A 7.10A 7.40 -.30 7.70 1620 ---- ---- 7.40A 7.40A 7.70 -.30 8.00 1625 ---- ---- 7.70A 7.70A 8.00 -.40 8.40 25 1630 ---- ---- 8.00A 8.00A 8.30 -.40 8.70 1635 ---- ---- 8.30A 8.30A 8.70 -.40 9.10 1640 ---- ---- 8.70A 8.70A 9.10 -.40 9.50 1645 ---- 10.00B 9.00A 9.00A 9.50 -.40 9.90 1650 ---- 10.40B 9.40A 9.40A 9.90 -.40 10.30 680 1655 ---- 10.90B 9.80A 9.80A 10.30 -.50 10.80 1660 ---- 11.30B 10.20A 10.20A 10.70 -.50 11.20 74 1665 ---- 11.90B 10.60A 10.60A 11.20 -.50 11.70 1670 ---- 12.40B 11.10A 11.10A 11.70 -.50 12.20 1 1675 ---- 12.90B 11.50A 11.50A 12.20 -.50 12.70 83 1680 ---- 13.50B 12.00A 12.00A 12.70 -.60 13.30 1685 ---- 14.10B 12.50A 12.50A 13.20 -.60 13.80 1690 ---- 14.70B 13.00A 13.00A 13.80 -.60 14.40 1695 ---- 15.40B 13.60A 13.60A 14.40 -.70 15.10 1700 ---- 16.10B 14.10A 14.10A 15.00 -.70 15.70 16 1705 ---- 16.80B 14.70A 14.70A 15.70 -.70 16.40 10 1710 15.90 17.50B 15.40A 17.50B 16.40 -.70 2 17.10 1715 16.60 18.20B 16.00A 18.20B 17.10 -.70 2 17.80 1720 17.50 19.00B 16.70A 19.00B 17.80 -.70 2 18.50 1725 ---- 19.90B 17.40A 17.40A 18.60 -.70 19.30 5 1730 ---- 20.70B 18.10A 18.10A 19.40 -.80 20.20 1735 ---- 21.60B 18.90A 18.90A 20.20 -.80 21.00 1 1740 ---- 22.60B 19.60A 19.60A 21.10 -.80 21.90 1745 ---- 23.60B 20.50A 20.50A 22.00 -.90 22.90 1750 ---- 24.60B 21.30A 21.30A 22.90 -.90 23.80 845 1755 ---- 25.60B 22.20A 22.20A 23.90 -.90 24.80 1760 ---- 26.70B 23.10A 23.10A 24.90 -1.00 25.90 1765 ---- 27.80B 24.10A 24.10A 25.90 -1.10 27.00 1770 ---- 29.00B 25.10A 25.10A 27.00 -1.10 28.10 1775 ---- 30.20B 26.10A 26.10A 28.10 -1.20 29.30 1 1780 ---- 31.40B 27.20A 27.20A 29.20 -1.30 30.50 1785 ---- 32.70B 28.30A 28.30A 30.50 -1.20 31.70 1790 ---- 34.10B 29.50A 29.50A 31.70 -1.40 33.10 1795 ---- 35.50B 30.70A 30.70A 33.00 -1.40 34.40 1800 ---- 36.90B 31.90A 31.90A 34.40 -1.40 35.80 114 1805 ---- 38.50B 33.20A 33.20A 35.80 -1.40 37.20 1810 ---- 40.00B 34.60A 34.60A 37.20 -1.50 38.70 5 1815 ---- 41.60B 36.00A 36.00A 38.70 -1.60 40.30 1820 ---- 43.30B 37.40A 37.40A 40.30 -1.60 41.90 1825 ---- 45.00B 38.90A 38.90A 41.90 -1.60 43.50 10 1830 ---- 46.80B 40.40A 40.40A 43.50 -1.70 45.20 1 1835 ---- 48.60B 42.00A 42.00A 45.20 -1.80 47.00 1840 ---- 50.50B 43.60A 43.60A 47.00 -1.80 48.80 1 1845 ---- 52.40B 45.30A 45.30A 48.80 -1.80 50.60 24 1850 ---- 54.40B 47.10A 47.10A 50.70 -1.80 52.50 156 1855 ---- 56.50B 48.90A 48.90A 52.60 -1.90 54.50 20 1860 ---- 58.60B 50.90A 50.90A 54.60 -1.90 56.50 40 1865 ---- 60.80B 52.80A 52.80A 56.70 -1.90 58.60 1870 ---- 63.00B 54.80A 54.80A 58.80 -1.90 60.70 1 1875 ---- 65.30B 56.80A 56.80A 60.90 -2.00 62.90 1880 ---- 67.60B 58.90A 58.90A 63.10 -2.00 65.10 1885 ---- 70.00B 61.00A 61.00A 65.40 -2.00 67.40 1 1890 ---- 72.50B 63.20A 63.20A 67.70 -2.10 69.80 26 1895 ---- 75.00B 65.40A 65.40A 70.10 -2.10 72.20 1900 ---- 77.60B 67.70A 67.70A 72.50 -2.20 74.70 15 1905 ---- 80.20B 70.00A 70.00A 75.00 -2.20 77.20 1 1910 ---- 82.90B 72.40A 72.40A 77.60 -2.20 79.80 1915 ---- 85.70B 74.90A 74.90A 80.20 -2.20 82.40 1 1920 ---- 88.50B 77.40A 77.40A 82.90 -2.20 85.10 4 1925 ---- 91.30B 80.00A 80.00A 85.70 -2.10 87.80 1 1930 ---- 94.30B 82.60A 82.60A 88.50 -2.10 90.60 202 1935 ---- 97.20B 85.30A 85.30A 91.30 -2.20 93.50 700 1940 ---- 100.20B 88.00A 88.00A 94.20 -2.20 96.40 4 1945 ---- 103.30B 90.80A 90.80A 97.20 -2.20 99.40 2 1950 ---- 106.50B 93.70A 93.70A 100.20 -2.20 102.40 1 1955 ---- 109.60B 96.60A 96.60A 103.20 -2.30 105.50 2 1960 ---- 112.90B 99.50A 99.50A 106.30 -2.30 108.60 1 1965 ---- 116.10B 102.50A 102.50A 109.50 -2.30 111.80 1970 ---- 119.50B 105.60A 105.60A 112.70 -2.30 115.00 2 1975 ---- 122.80B 108.70A 108.70A 115.90 -2.40 118.30 53 1980 ---- 126.20B 111.90A 111.90A 119.20 -2.40 121.60 1985 ---- 129.70B 115.10A 115.10A 122.50 -2.50 125.00 1990 ---- 133.20B 118.30A 118.30A 125.90 -2.50 128.40 1995 ---- 136.70B 121.60A 121.60A 129.30 -2.60 131.90 2000 ---- 140.30B 124.90A 124.90A 132.80 -2.60 135.40 108 2005 ---- 144.00B 128.30A 128.30A 136.30 -2.60 138.90 2010 ---- 147.60B 131.80A 131.80A 139.90 -2.60 142.50 2015 ---- 151.30B 135.20A 135.20A 143.50 -2.70 146.20 2020 ---- 155.10B 138.70A 138.70A 147.10 -2.70 149.80 2025 ---- 158.90B 142.30A 142.30A 150.80 -2.70 153.50 2 2030 ---- 162.70B 145.90A 145.90A 154.60 -2.70 157.30 2035 ---- 166.50B 149.50A 149.50A 158.30 -2.80 161.10 2040 ---- 170.40B 153.20A 153.20A 162.10 -2.80 164.90 2045 ---- 174.30B 156.90A 156.90A 166.00 -2.70 168.70 2050 ---- 178.30B 160.70A 160.70A 169.80 -2.80 172.60 78 2055 ---- 182.30B 164.40A 164.40A 173.70 -2.80 176.50 2060 ---- 186.30B 168.20A 168.20A 177.70 -2.70 180.40 1 2065 ---- 190.30B 172.10A 172.10A 181.60 -2.80 184.40 2070 ---- 194.40B 175.90A 175.90A 185.60 -2.80 188.40 2075 ---- 198.40B 179.80A 179.80A 189.60 -2.80 192.40 1 2080 ---- 202.60B 183.80A 183.80A 193.60 -2.80 196.40 2085 ---- 206.70B 187.70A 187.70A 197.70 -2.80 200.50 2090 ---- 210.80B 191.70A 191.70A 201.80 -2.80 204.60 2095 ---- 215.00B 195.70A 195.70A 205.90 -2.80 208.70 2100 ---- 219.20B 199.80A 199.80A 210.00 -2.80 212.80 2 2105 ---- 223.50B 203.80A 203.80A 214.20 -2.80 217.00 2110 ---- 227.70B 207.90A 207.90A 218.40 -2.80 221.20 2115 ---- 232.00B 212.10A 212.10A 222.60 -2.80 225.40 2120 ---- 236.30B 216.20A 216.20A 226.80 -2.80 229.60 2125 ---- 240.60B 220.40A 220.40A 231.10 -2.80 233.90 2130 ---- 245.00B 224.60A 224.60A 235.30 -2.80 238.10 2135 ---- 249.30B 228.80A 228.80A 239.60 -2.80 242.40 2140 ---- 253.70B 233.00A 233.00A 244.00 -2.70 246.70 2145 ---- 258.10B 237.30A 237.30A 248.30 -2.80 251.10 2150 ---- 262.50B 241.60A 241.60A 252.60 -2.80 255.40 13 2155 ---- 266.90B 245.90A 245.90A 257.00 -2.80 259.80 2160 ---- 271.40B 250.20A 250.20A 261.40 -2.80 264.20 2165 ---- 275.80B 254.50A 254.50A 265.80 -2.80 268.60 2170 ---- 280.30B 258.80A 258.80A 270.20 -2.80 273.00 2175 ---- 284.80B 263.20A 263.20A 274.70 -2.70 277.40 1 2180 ---- 289.30B 267.60A 267.60A 279.10 -2.80 281.90 2185 ---- 293.80B 272.00A 272.00A 283.60 -2.70 286.30 2190 ---- 298.30B 276.40A 276.40A 288.10 -2.70 290.80 2195 ---- 302.80B 280.80A 280.80A 292.60 -2.70 295.30 2200 ---- 307.40B 285.20A 285.20A 297.10 -2.70 299.80 7 2205 ---- 311.90B 289.70A 289.70A 301.60 -2.70 304.30 2210 ---- 316.50B 294.20A 294.20A 306.20 -2.70 308.90 2215 ---- 321.10B 298.70A 298.70A 310.70 -2.70 313.40 2220 ---- 325.70B 303.20A 303.20A 315.30 -2.70 318.00 2225 ---- 330.30B 307.70A 307.70A 319.80 -2.70 322.50 3 2230 ---- 334.90B 312.20A 312.20A 324.40 -2.70 327.10 2235 ---- 339.50B 316.70A 316.70A 329.00 -2.70 331.70 2240 ---- 344.20B 321.30A 321.30A 333.60 -2.70 336.30 2245 ---- 348.80B 325.90A 325.90A 338.20 -2.70 340.90 2250 ---- 353.50B 330.40A 330.40A 342.80 -2.70 345.50 1 2255 ---- 358.10B 335.00A 335.00A 347.50 -2.70 350.20 2260 ---- 362.80B 339.60A 339.60A 352.10 -2.70 354.80 2265 ---- 367.50B 344.20A 344.20A 356.80 -2.70 359.50 1 2270 ---- 372.20B 348.80A 348.80A 361.40 -2.70 364.10 2 2275 ---- 376.90B 353.50A 353.50A 366.10 -2.70 368.80 3 2280 ---- 381.60B 358.10A 358.10A 370.80 -2.70 373.50 1 2290 ---- 390.70B 367.40A 367.40A 380.20 -2.70 382.90 2 2300 ---- 400.50B 376.70A 376.70A 389.60 -2.70 392.30 2 2310 ---- 407.00B 386.10A 386.10A 399.00 -2.70 401.70 1 2320 ---- 416.00B 395.50A 395.50A 408.50 -2.70 411.20 5 2325 ---- 424.30B 400.20A 400.20A 413.30 -2.70 416.00 5 2330 ---- 426.00B 411.20A 411.20A 418.00 -2.70 420.70 14 2340 ---- 435.60B 420.70A 420.70A 427.60 -2.60 430.20 19 2350 ---- 448.30B 423.90A 423.90A 437.10 -2.70 439.80 21 2360 ---- 454.80B 439.90A 439.90A 446.70 -2.70 449.40 26 2370 ---- 464.40B 449.50A 449.50A 456.30 -2.70 459.00 37 2375 ---- 472.40B 447.70A 447.70A 461.20 -2.60 463.80 43 2380 ---- 473.60B 459.10A 459.10A 466.00 -2.60 468.60 25 2400 ---- 496.70B 471.70A 471.70A 485.30 -2.70 488.00 9 2425 ---- 521.00B 495.90A 495.90A 509.60 -2.60 512.20 2450 ---- 545.50B 520.20A 520.20A 534.10 -2.50 536.60 7 2475 ---- 570.10B 544.60A 544.60A 558.60 -2.60 561.20 2490 ---- 581.20B 566.40A 566.40A 573.40 -2.50 575.90 2500 ---- 594.80B 569.10A 569.10A 583.20 -2.60 585.80 17 2525 ---- 619.60B 593.70A 593.70A 608.00 -2.50 610.50 2550 ---- 644.40B 618.30A 618.30A 632.80 -2.50 635.30 40 2575 ---- 669.40B 643.00A 643.00A 657.70 -2.40 660.10 3000 ---- 1090.10B 1073.20A 1073.20A 1082.70 -2.40 1085.10 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .50 UNCH .50 30 1225 ---- ---- ---- ---- .50 -.10 .60 1250 ---- ---- ---- ---- .60 UNCH .60 1275 ---- ---- ---- ---- .70 -.10 .80 50 1300 ---- ---- ---- ---- .90 UNCH .90 75 1325 ---- ---- ---- ---- 1.00 -.10 1.10 75 1350 ---- ---- ---- ---- 1.20 -.10 1.30 271 1375 ---- ---- ---- ---- 1.40 -.10 1.50 16 1400 ---- ---- ---- ---- 1.70 -.10 1.80 4000 1410 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 1420 ---- ---- ---- ---- 2.00 -.10 2.10 1425 ---- ---- ---- ---- 2.10 -.10 2.20 1430 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 1440 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 1450 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 51 1460 ---- ---- 2.80A 2.80A 2.80 -.10 2.90 1 1470 ---- ---- 3.00A 3.00A 3.00 -.10 3.10 1475 ---- ---- 3.10A 3.10A 3.10 -.20 3.30 1480 ---- ---- 3.20A 3.20A 3.20 -.20 3.40 1490 ---- ---- 3.50A 3.50A 3.50 -.20 3.70 1500 ---- ---- 3.80A 3.80A 3.80 -.20 4.00 300 1505 ---- ---- 3.90A 3.90A 3.90 -.20 4.10 1510 ---- ---- 4.10A 4.10A 4.10 -.20 4.30 1515 ---- ---- 4.30A 4.30A 4.30 -.20 4.50 1520 ---- ---- 4.40A 4.40A 4.50 -.20 4.70 1525 ---- ---- 4.60A 4.60A 4.60 -.30 4.90 9 1530 ---- ---- 4.80A 4.80A 4.80 -.30 5.10 1535 ---- ---- 5.00A 5.00A 5.00 -.30 5.30 1540 ---- ---- 5.20A 5.20A 5.20 -.30 5.50 1545 ---- ---- 5.40A 5.40A 5.50 -.20 5.70 1550 ---- ---- 5.60A 5.60A 5.70 -.30 6.00 2000 1555 ---- ---- 5.80A 5.80A 5.90 -.30 6.20 1560 ---- ---- 6.00A 6.00A 6.20 -.30 6.50 420 1565 ---- ---- 6.30A 6.30A 6.40 -.30 6.70 7 1570 ---- ---- 6.50A 6.50A 6.70 -.30 7.00 1575 ---- ---- 6.80A 6.80A 6.90 -.40 7.30 66 1580 ---- ---- 7.00A 7.00A 7.20 -.40 7.60 1585 ---- ---- 7.30A 7.30A 7.50 -.40 7.90 1590 ---- ---- 7.60A 7.60A 7.80 -.40 8.20 1595 ---- ---- 7.90A 7.90A 8.10 -.40 8.50 1600 ---- ---- 8.20A 8.20A 8.50 -.40 8.90 1 1605 ---- ---- 8.60A 8.60A 8.80 -.40 9.20 1610 ---- ---- 8.90A 8.90A 9.20 -.40 9.60 1615 ---- ---- 9.20A 9.20A 9.50 -.50 10.00 1620 ---- ---- 9.60A 9.60A 9.90 -.50 10.40 1625 ---- ---- 10.00A 10.00A 10.30 -.50 10.80 1630 ---- 11.30B 10.40A 10.40A 10.70 -.50 11.20 1635 ---- ---- 10.80A 10.80A 11.10 -.60 11.70 1640 ---- 12.20B 11.20A 11.20A 11.60 -.50 12.10 1645 ---- 12.70B 11.60A 11.60A 12.10 -.50 12.60 1650 ---- 13.20B 12.00A 12.00A 12.50 -.60 13.10 1655 ---- 13.80B 12.50A 12.50A 13.00 -.60 13.60 1660 ---- 14.30B 13.00A 13.00A 13.60 -.60 14.20 1 1665 ---- 14.90B 13.50A 13.50A 14.10 -.70 14.80 1670 ---- 15.50B 14.00A 14.00A 14.70 -.60 15.30 1675 ---- 16.20B 14.60A 14.60A 15.20 -.70 15.90 1 1680 ---- 16.80B 15.10A 15.10A 15.80 -.80 16.60 1685 ---- 17.50B 15.70A 15.70A 16.50 -.70 17.20 1690 ---- 18.20B 16.30A 16.30A 17.10 -.80 17.90 1695 ---- 19.00B 17.00A 17.00A 17.80 -.80 18.60 1 1700 ---- 19.70B 17.60A 17.60A 18.50 -.90 19.40 26 1705 ---- 20.50B 18.30A 18.30A 19.30 -.80 20.10 1710 ---- 21.30B 19.00A 19.00A 20.00 -.90 20.90 1715 ---- 22.20B 19.70A 19.70A 20.80 -1.00 21.80 1720 ---- 23.10B 20.50A 20.50A 21.60 -1.00 22.60 1725 ---- 24.00B 21.30A 21.30A 22.50 -1.00 23.50 25 1730 ---- 25.00B 22.10A 22.10A 23.40 -1.00 24.40 1735 ---- 25.90B 23.00A 23.00A 24.30 -1.10 25.40 1740 ---- 27.00B 23.90A 23.90A 25.30 -1.10 26.40 1745 ---- 28.00B 24.80A 24.80A 26.30 -1.10 27.40 1750 ---- 29.10B 25.70A 25.70A 27.30 -1.20 28.50 156 1755 ---- 30.30B 26.70A 26.70A 28.40 -1.20 29.60 1760 ---- 31.50B 27.70A 27.70A 29.50 -1.20 30.70 1765 ---- 32.70B 28.80A 28.80A 30.60 -1.30 31.90 1770 ---- 34.00B 29.90A 29.90A 31.80 -1.30 33.10 1775 ---- 35.30B 31.00A 31.00A 33.00 -1.40 34.40 51 1780 ---- 36.70B 32.20A 32.20A 34.30 -1.40 35.70 1785 ---- 38.10B 33.40A 33.40A 35.60 -1.50 37.10 1790 ---- 39.50B 34.70A 34.70A 37.00 -1.50 38.50 1795 ---- 41.00B 36.00A 36.00A 38.40 -1.50 39.90 1800 ---- 42.60B 37.30A 37.30A 39.80 -1.60 41.40 20 1805 ---- 44.20B 38.70A 38.70A 41.30 -1.60 42.90 1810 ---- 45.80B 40.20A 40.20A 42.90 -1.60 44.50 1815 ---- 47.50B 41.60A 41.60A 44.50 -1.70 46.20 1820 45.20 49.30B 43.20A 45.10A 46.10 -1.70 1 47.80 1 1825 ---- 51.10B 44.70A 44.70A 47.80 -1.80 49.60 50 1830 ---- 52.80B 46.30A 46.30A 49.50 -1.80 51.30 1835 ---- 54.70B 48.00A 48.00A 51.30 -1.90 53.20 1840 ---- 56.70B 49.70A 49.70A 53.20 -1.80 55.00 210 1845 ---- 58.70B 51.50A 51.50A 55.00 -2.00 57.00 1850 ---- 60.80B 53.30A 53.30A 57.00 -1.90 58.90 81 1855 ---- 62.90B 55.40A 55.40A 59.00 -2.00 61.00 1860 ---- 65.10B 57.30A 57.30A 61.00 -2.00 63.00 1865 ---- 67.30B 59.30A 59.30A 63.10 -2.10 65.20 1 1870 ---- 69.60B 61.30A 61.30A 65.30 -2.00 67.30 1875 ---- 71.90B 63.40A 63.40A 67.50 -2.10 69.60 55 1880 ---- 74.30B 65.50A 65.50A 69.80 -2.00 71.80 1885 ---- 76.70B 67.70A 67.70A 72.10 -2.10 74.20 1890 ---- 79.20B 69.90A 69.90A 74.40 -2.20 76.60 15 1895 ---- 81.80B 72.20A 72.20A 76.90 -2.10 79.00 1900 ---- 84.40B 74.60A 74.60A 79.30 -2.20 81.50 780 1905 ---- 87.00B 77.00A 77.00A 81.90 -2.10 84.00 1910 ---- 89.70B 79.40A 79.40A 84.50 -2.10 86.60 1915 ---- 92.50B 81.90A 81.90A 87.10 -2.20 89.30 1920 ---- 95.30B 84.40A 84.40A 89.80 -2.20 92.00 1925 ---- 98.20B 87.00A 87.00A 92.50 -2.30 94.80 25 1930 ---- 101.10B 89.70A 89.70A 95.30 -2.30 97.60 2 1935 ---- 104.10B 92.40A 92.40A 98.20 -2.20 100.40 1940 ---- 107.10B 95.10A 95.10A 101.10 -2.30 103.40 1945 ---- 110.10B 97.90A 97.90A 104.10 -2.20 106.30 1950 ---- 113.20B 100.80A 100.80A 107.10 -2.20 50 109.30 25 1955 ---- 116.40B 103.70A 103.70A 110.10 -2.30 112.40 1960 ---- 119.60B 106.60A 106.60A 113.20 -2.30 115.50 1965 ---- 122.80B 109.60A 109.60A 116.30 -2.40 118.70 1970 ---- 126.10B 112.70A 112.70A 119.50 -2.40 121.90 1 1975 ---- 129.50B 115.80A 115.80A 122.80 -2.30 125.10 120 1980 ---- 132.80B 118.90A 118.90A 126.00 -2.40 128.40 1985 ---- 136.30B 122.10A 122.10A 129.40 -2.40 131.80 10 1990 ---- 139.70B 125.30A 125.30A 132.70 -2.40 135.10 1995 ---- 143.20B 128.60A 128.60A 136.10 -2.50 138.60 2000 ---- 146.80B 131.90A 131.90A 139.60 -2.40 142.00 196 2005 ---- 150.30B 135.20A 135.20A 143.10 -2.40 145.50 2010 ---- 153.90B 138.60A 138.60A 146.60 -2.50 149.10 2015 ---- 157.60B 142.00A 142.00A 150.10 -2.50 152.60 2020 ---- 161.30B 145.50A 145.50A 153.70 -2.50 156.20 2025 ---- 165.00B 149.00A 149.00A 157.40 -2.50 159.90 2030 ---- 168.80B 152.50A 152.50A 161.00 -2.60 163.60 2035 ---- 172.50B 156.10A 156.10A 164.70 -2.60 167.30 2040 ---- 176.40B 159.70A 159.70A 168.50 -2.50 171.00 2045 ---- 180.20B 163.40A 163.40A 172.20 -2.60 174.80 2050 ---- 184.10B 167.10A 167.10A 176.00 -2.60 178.60 1 2055 ---- 188.00B 170.80A 170.80A 179.80 -2.70 182.50 2060 ---- 191.90B 174.50A 174.50A 183.70 -2.60 186.30 2065 ---- 195.90B 178.30A 178.30A 187.60 -2.60 190.20 2070 ---- 199.90B 182.10A 182.10A 191.50 -2.70 194.20 2075 ---- 203.90B 186.00A 186.00A 195.40 -2.70 198.10 2 2080 ---- 207.90B 189.80A 189.80A 199.40 -2.70 202.10 2085 ---- 212.00B 193.70A 193.70A 203.40 -2.70 206.10 2090 ---- 216.10B 197.60A 197.60A 207.40 -2.70 210.10 2095 ---- 220.20B 201.60A 201.60A 211.50 -2.70 214.20 2100 ---- 224.30B 205.60A 205.60A 215.50 -2.80 218.30 3 2105 ---- 228.50B 209.60A 209.60A 219.60 -2.80 222.40 2110 ---- 232.70B 213.60A 213.60A 223.70 -2.80 226.50 2115 ---- 236.90B 217.60A 217.60A 227.90 -2.80 230.70 2120 ---- 241.10B 221.70A 221.70A 232.00 -2.80 234.80 2125 ---- 245.40B 225.80A 225.80A 236.20 -2.80 239.00 3 2130 ---- 249.60B 229.90A 229.90A 240.40 -2.80 243.20 2135 ---- 253.90B 234.10A 234.10A 244.60 -2.80 247.40 2140 ---- 258.20B 238.20A 238.20A 248.90 -2.80 251.70 2145 ---- 262.50B 242.40A 242.40A 253.20 -2.80 256.00 2150 ---- 266.90B 246.60A 246.60A 257.40 -2.80 260.20 3 2155 ---- 271.20B 250.80A 250.80A 261.70 -2.80 264.50 2160 ---- 275.60B 255.10A 255.10A 266.00 -2.90 268.90 2165 ---- 280.00B 259.30A 259.30A 270.40 -2.80 273.20 2170 ---- 284.40B 263.60A 263.60A 274.70 -2.80 277.50 2175 ---- 288.80B 267.90A 267.90A 279.10 -2.80 281.90 3 2180 ---- 293.20B 272.20A 272.20A 283.50 -2.80 286.30 2185 ---- 297.70B 276.60A 276.60A 287.90 -2.80 290.70 2190 ---- 302.10B 280.90A 280.90A 292.30 -2.80 295.10 2195 ---- 306.60B 285.30A 285.30A 296.70 -2.80 299.50 2200 ---- 311.10B 289.60A 289.60A 301.10 -2.90 304.00 1 2205 ---- 315.60B 294.00A 294.00A 305.60 -2.80 308.40 2210 ---- 320.10B 298.40A 298.40A 310.10 -2.80 312.90 2215 ---- 324.60B 302.90A 302.90A 314.50 -2.90 317.40 2220 ---- 329.10B 307.30A 307.30A 319.00 -2.90 321.90 2225 ---- 333.70B 311.70A 311.70A 323.50 -2.90 326.40 1 2230 ---- 338.20B 316.20A 316.20A 328.10 -2.80 330.90 2235 ---- 342.80B 320.70A 320.70A 332.60 -2.80 335.40 2240 ---- 347.40B 325.20A 325.20A 337.10 -2.80 339.90 2245 ---- 352.00B 329.70A 329.70A 341.70 -2.80 344.50 2250 ---- 356.60B 334.20A 334.20A 346.20 -2.80 349.00 2255 ---- 361.20B 338.70A 338.70A 350.80 -2.80 353.60 2260 ---- 365.80B 343.20A 343.20A 355.40 -2.80 358.20 1 2265 ---- 370.40B 347.80A 347.80A 360.00 -2.80 362.80 2270 ---- 375.10B 352.30A 352.30A 364.60 -2.80 367.40 2275 ---- 379.70B 356.90A 356.90A 369.20 -2.80 372.00 1 2280 ---- 384.30B 361.50A 361.50A 373.80 -2.80 376.60 2290 ---- 393.70B 370.60A 370.60A 383.10 -2.80 385.90 2300 ---- 403.00B 379.90A 379.90A 392.40 -2.80 395.20 2310 ---- 412.40B 389.10A 389.10A 401.70 -2.80 404.50 2320 ---- 421.90B 398.40A 398.40A 411.10 -2.80 413.90 2325 ---- 426.60B 403.10A 403.10A 415.80 -2.80 418.60 9 2330 ---- 431.20B 407.70A 407.70A 420.50 -2.80 423.30 2340 ---- 437.40B 417.10A 417.10A 429.90 -2.80 432.70 2350 ---- 450.30B 426.50A 426.50A 439.40 -2.70 442.10 18 2360 ---- 456.50B 435.90A 435.90A 448.90 -2.70 451.60 2370 ---- 465.50B 445.90A 445.90A 458.40 -2.70 461.10 4 2375 ---- 474.20B 450.10A 450.10A 463.20 -2.70 465.90 25 2380 ---- 475.50B 461.50A 461.50A 467.90 -2.70 470.60 5 2400 ---- 498.20B 473.80A 473.80A 487.10 -2.70 489.80 2425 ---- 522.40B 497.70A 497.70A 511.10 -2.70 513.80 2450 ---- 546.60B 521.80A 521.80A 535.30 -2.70 538.00 2475 ---- 571.00B 546.00A 546.00A 559.60 -2.70 562.30 2500 ---- 595.50B 570.20A 570.20A 584.10 -2.60 586.70 2525 ---- 620.10B 594.60A 594.60A 608.60 -2.60 611.20 2550 ---- 644.80B 619.10A 619.10A 633.30 -2.50 635.80 2575 ---- 669.50B 643.70A 643.70A 658.00 -2.50 660.50 2650 ---- 744.40B 717.80A 717.80A 732.70 -2.40 735.10 3000 ---- 1089.70B 1074.70A 1074.70A 1082.70 -2.40 1085.10 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .70 -.10 .80 1250 ---- ---- ---- ---- .90 UNCH .90 50 1275 ---- ---- ---- ---- 1.00 UNCH 1.00 1300 ---- ---- ---- ---- 1.10 -.10 1.20 1325 ---- ---- ---- ---- 1.30 -.10 1.40 50 1350 ---- ---- ---- ---- 1.60 UNCH 1.60 1375 ---- ---- ---- ---- 1.80 -.10 1.90 1400 ---- ---- ---- ---- 2.20 -.10 2.30 25 1420 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1425 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 1430 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 1440 ---- ---- 3.00A 3.00A 3.00 -.10 3.10 1450 ---- ---- 3.20A 3.20A 3.20 -.10 3.30 1460 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 1470 ---- ---- 3.70A 3.70A 3.70 -.10 3.80 1475 ---- ---- 3.90A 3.90A 3.90 -.10 4.00 1480 ---- ---- 4.00A 4.00A 4.00 -.10 4.10 1490 ---- ---- 4.30A 4.30A 4.30 -.20 4.50 1500 ---- ---- 4.60A 4.60A 4.70 -.10 4.80 1510 ---- ---- 5.00A 5.00A 5.00 -.20 5.20 1515 ---- ---- 5.20A 5.20A 5.20 -.20 5.40 1520 ---- ---- 5.40A 5.40A 5.40 -.20 5.60 1525 ---- ---- 5.60A 5.60A 5.60 -.20 5.80 1530 ---- ---- 5.80A 5.80A 5.90 -.10 6.00 1535 ---- ---- 6.00A 6.00A 6.10 -.20 6.30 1540 ---- ---- 6.20A 6.20A 6.30 -.20 6.50 1545 ---- ---- 6.40A 6.40A 6.50 -.20 6.70 1550 ---- ---- 6.70A 6.70A 6.80 -.20 7.00 1555 ---- ---- 6.90A 6.90A 7.00 -.30 7.30 1560 ---- ---- 7.20A 7.20A 7.30 -.20 7.50 1565 ---- ---- 7.40A 7.40A 7.60 -.20 7.80 1570 ---- ---- 7.70A 7.70A 7.90 -.20 8.10 1575 ---- ---- 8.00A 8.00A 8.10 -.30 8.40 1580 ---- ---- 8.30A 8.30A 8.40 -.30 8.70 1585 ---- ---- 8.60A 8.60A 8.80 -.30 9.10 1590 ---- ---- 8.90A 8.90A 9.10 -.30 9.40 1595 ---- ---- 9.20A 9.20A 9.40 -.40 9.80 1600 ---- ---- 9.50A 9.50A 9.80 -.30 10.10 3 1605 ---- ---- 9.90A 9.90A 10.10 -.40 10.50 1610 ---- ---- 10.20A 10.20A 10.50 -.40 10.90 1615 ---- ---- 10.60A 10.60A 10.90 -.40 11.30 1 1620 ---- ---- 11.00A 11.00A 11.30 -.40 11.70 1625 ---- ---- 11.30A 11.30A 11.70 -.50 12.20 1630 ---- 12.70B 11.80A 11.80A 12.10 -.50 12.60 1635 ---- ---- 12.20A 12.20A 12.60 -.50 13.10 1640 ---- ---- 12.60A 12.60A 13.00 -.60 13.60 1645 ---- ---- 13.10A 13.10A 13.50 -.60 14.10 1650 ---- 14.70B 13.50A 13.50A 14.00 -.60 14.60 31 1655 ---- 15.20B 14.00A 14.00A 14.50 -.60 15.10 1660 ---- 15.80B 14.50A 14.50A 15.10 -.60 15.70 1 1665 ---- 16.40B 15.00A 15.00A 15.60 -.60 16.20 1670 ---- 17.00B 15.60A 15.60A 16.20 -.60 16.80 1675 ---- 17.60B 16.10A 16.10A 16.80 -.70 17.50 1680 ---- 18.30B 16.70A 16.70A 17.40 -.70 18.10 1 1685 ---- 19.00B 17.30A 17.30A 18.10 -.70 18.80 1690 ---- 19.70B 17.90A 17.90A 18.70 -.80 19.50 1695 ---- 20.40B 18.60A 18.60A 19.40 -.80 20.20 1700 ---- 21.20B 19.20A 19.20A 20.10 -.80 20.90 1705 ---- 22.00B 19.90A 19.90A 20.90 -.80 21.70 1710 ---- 22.80B 20.60A 20.60A 21.60 -.90 22.50 1715 ---- 23.70B 21.40A 21.40A 22.40 -.90 23.30 1720 ---- 24.60B 22.20A 22.20A 23.20 -.90 24.10 1725 ---- 25.50B 22.90A 22.90A 24.10 -.90 25.00 1730 ---- 26.40B 23.80A 23.80A 25.00 -.90 25.90 1735 ---- 27.40B 24.60A 24.60A 25.90 -1.00 26.90 1740 ---- 28.40B 25.50A 25.50A 26.80 -1.10 27.90 1745 ---- 29.40B 26.40A 26.40A 27.80 -1.10 28.90 1750 ---- 30.50B 27.40A 27.40A 28.80 -1.10 29.90 1 1755 ---- 31.60B 28.30A 28.30A 29.80 -1.20 31.00 1760 ---- 32.80B 29.30A 29.30A 30.90 -1.20 32.10 1765 ---- 34.00B 30.40A 30.40A 32.00 -1.20 33.20 1770 ---- 35.20B 31.50A 31.50A 33.20 -1.20 34.40 1775 ---- 36.50B 32.60A 32.60A 34.40 -1.30 35.70 1780 ---- 37.80B 33.70A 33.70A 35.60 -1.30 36.90 1785 ---- 39.20B 34.90A 34.90A 36.80 -1.40 38.20 1790 ---- 40.60B 36.10A 36.10A 38.10 -1.50 39.60 1795 ---- 42.00B 37.40A 37.40A 39.50 -1.40 40.90 1800 ---- 43.50B 38.70A 38.70A 40.90 -1.50 42.40 1805 ---- 45.00B 40.10A 40.10A 42.30 -1.50 43.80 1810 ---- 46.60B 41.40A 41.40A 43.80 -1.60 45.40 1815 ---- 48.20B 42.90A 42.90A 45.30 -1.60 46.90 1820 ---- 49.90B 44.30A 44.30A 46.90 -1.60 48.50 1825 ---- 51.60B 45.80A 45.80A 48.50 -1.60 50.10 22 1830 ---- 53.40B 47.40A 47.40A 50.10 -1.70 51.80 1835 ---- 55.20B 49.00A 49.00A 51.80 -1.80 53.60 1840 ---- 57.00B 50.60A 50.60A 53.60 -1.80 55.40 1845 ---- 58.80B 52.30A 52.30A 55.40 -1.80 57.20 1850 ---- 60.80B 54.10A 54.10A 57.20 -1.90 59.10 1 1 1855 ---- 62.80B 55.90A 55.90A 59.10 -1.90 61.00 1860 ---- 64.90B 57.70A 57.70A 61.10 -1.90 63.00 1865 ---- 67.00B 59.80A 59.80A 63.10 -1.90 65.00 1870 ---- 69.10B 61.70A 61.70A 65.10 -2.00 67.10 1 1875 ---- 71.30B 63.70A 63.70A 67.30 -1.90 69.20 1880 ---- 73.60B 65.70A 65.70A 69.40 -2.00 71.40 1885 ---- 75.90B 67.80A 67.80A 71.60 -2.00 73.60 1890 ---- 78.20B 69.90A 69.90A 73.90 -1.90 75.80 1895 ---- 80.60B 72.10A 72.10A 76.20 -2.00 78.20 1900 ---- 83.10B 74.30A 74.30A 78.60 -1.90 80.50 1905 ---- 85.60B 76.50A 76.50A 81.00 -2.00 83.00 1910 ---- 88.10B 78.90A 78.90A 83.50 -1.90 85.40 2 1915 ---- 90.80B 81.20A 81.20A 86.00 -1.90 87.90 1920 ---- 93.40B 83.60A 83.60A 88.50 -2.00 90.50 1925 ---- 96.10B 86.10A 86.10A 91.20 -1.90 93.10 1930 ---- 98.90B 88.60A 88.60A 93.80 -2.00 95.80 1935 ---- 101.60B 91.20A 91.20A 96.50 -2.00 98.50 1940 ---- 104.50B 93.80A 93.80A 99.30 -2.00 101.30 1945 ---- 107.40B 96.40A 96.40A 102.10 -2.00 104.10 1950 ---- 110.40B 99.10A 99.10A 104.90 -2.00 106.90 64 1955 ---- 113.30B 101.90A 101.90A 107.80 -2.00 109.80 1960 ---- 116.40B 104.70A 104.70A 110.70 -2.10 112.80 1965 ---- 119.40B 107.50A 107.50A 113.70 -2.10 115.80 1970 ---- 122.60B 110.40A 110.40A 116.70 -2.10 118.80 1975 ---- 125.70B 113.30A 113.30A 119.80 -2.10 121.90 1980 ---- 128.90B 116.30A 116.30A 122.90 -2.10 125.00 1985 ---- 132.20B 119.30A 119.30A 126.00 -2.20 128.20 1990 ---- 135.50B 122.30A 122.30A 129.20 -2.20 131.40 1 1995 ---- 138.80B 125.40A 125.40A 132.40 -2.20 134.60 2000 ---- 142.20B 128.60A 128.60A 135.70 -2.20 137.90 2005 ---- 145.60B 131.80A 131.80A 139.00 -2.20 141.20 2010 ---- 149.00B 135.00A 135.00A 142.30 -2.30 144.60 2015 ---- 152.50B 138.30A 138.30A 145.70 -2.30 148.00 200 2020 ---- 156.00B 141.50A 141.50A 149.10 -2.30 151.40 2025 ---- 159.50B 144.90A 144.90A 152.60 -2.30 154.90 2030 ---- 163.10B 148.30A 148.30A 156.10 -2.30 158.40 2035 ---- 166.70B 151.70A 151.70A 159.60 -2.40 162.00 2040 ---- 170.40B 155.10A 155.10A 163.10 -2.40 165.50 2045 ---- 174.10B 158.60A 158.60A 166.70 -2.50 169.20 2050 ---- 177.80B 162.10A 162.10A 170.40 -2.40 172.80 2055 ---- 181.50B 165.70A 165.70A 174.00 -2.50 176.50 2060 ---- 185.30B 169.30A 169.30A 177.70 -2.50 180.20 2065 ---- 189.10B 172.90A 172.90A 181.40 -2.50 183.90 2070 ---- 192.90B 176.50A 176.50A 185.20 -2.50 187.70 1 2075 ---- 196.80B 180.20A 180.20A 188.90 -2.60 191.50 2080 ---- 200.70B 183.90A 183.90A 192.70 -2.60 195.30 2085 ---- 204.60B 187.70A 187.70A 196.60 -2.60 199.20 2090 ---- 208.50B 191.40A 191.40A 200.40 -2.60 203.00 2095 ---- 212.50B 195.20A 195.20A 204.30 -2.60 206.90 2100 ---- 216.50B 199.10A 199.10A 208.20 -2.70 210.90 2105 ---- 220.50B 202.90A 202.90A 212.20 -2.60 214.80 2110 ---- 224.50B 206.80A 206.80A 216.10 -2.70 218.80 2115 ---- 228.60B 210.70A 210.70A 220.10 -2.70 222.80 2120 223.80 232.70B 214.60A 223.80 224.20 -2.60 1 226.80 2125 228.10 236.80B 218.60A 227.70A 228.20 -2.70 1 230.90 2130 ---- 240.90B 222.50A 222.50A 232.20 -2.80 235.00 2135 ---- 245.00B 226.50A 226.50A 236.30 -2.80 239.10 2140 ---- 249.20B 230.60A 230.60A 240.40 -2.80 243.20 2145 ---- 253.40B 234.60A 234.60A 244.60 -2.70 247.30 2150 ---- 257.60B 238.70A 238.70A 248.70 -2.70 251.40 2155 ---- 261.80B 242.70A 242.70A 252.90 -2.70 255.60 2160 ---- 266.00B 246.80A 246.80A 257.00 -2.80 259.80 2165 ---- 270.30B 251.00A 251.00A 261.20 -2.80 264.00 2170 ---- 274.60B 255.10A 255.10A 265.50 -2.70 268.20 2175 ---- 278.90B 259.30A 259.30A 269.70 -2.80 272.50 2180 ---- 283.20B 263.50A 263.50A 274.00 -2.80 276.80 2185 ---- 287.50B 267.70A 267.70A 278.20 -2.80 281.00 2190 ---- 291.80B 271.90A 271.90A 282.50 -2.80 285.30 2195 ---- 296.20B 276.10A 276.10A 286.80 -2.80 289.60 2200 ---- 300.50B 280.40A 280.40A 291.10 -2.90 294.00 2205 ---- 304.90B 284.60A 284.60A 295.50 -2.80 298.30 2210 ---- 309.30B 288.90A 288.90A 299.80 -2.80 302.60 2215 ---- 313.70B 293.20A 293.20A 304.20 -2.80 307.00 2220 ---- 318.20B 297.50A 297.50A 308.60 -2.80 311.40 2225 ---- 322.60B 301.90A 301.90A 313.00 -2.80 315.80 2230 ---- 327.00B 306.20A 306.20A 317.40 -2.80 320.20 2235 ---- 331.50B 310.60A 310.60A 321.80 -2.80 324.60 2240 ---- 336.00B 314.90A 314.90A 326.20 -2.80 329.00 2245 ---- 340.50B 319.30A 319.30A 330.60 -2.90 333.50 2250 ---- 344.90B 323.70A 323.70A 335.10 -2.80 337.90 2255 ---- 349.50B 328.10A 328.10A 339.60 -2.80 342.40 2260 ---- 354.00B 332.50A 332.50A 344.00 -2.90 346.90 2265 ---- 358.50B 337.00A 337.00A 348.50 -2.90 351.40 2270 ---- 363.00B 341.40A 341.40A 353.00 -2.90 355.90 2275 ---- 367.60B 345.90A 345.90A 357.50 -2.90 360.40 7 2280 ---- 372.10B 350.40A 350.40A 362.10 -2.80 364.90 2285 ---- 376.70B 354.80A 354.80A 366.60 -2.80 369.40 2290 ---- 381.30B 359.30A 359.30A 371.10 -2.90 374.00 2300 ---- 390.50B 368.40A 368.40A 380.20 -2.90 383.10 2310 ---- 399.70B 377.40A 377.40A 389.40 -2.80 392.20 2320 ---- 408.90B 386.50A 386.50A 398.50 -2.90 401.40 2325 ---- 413.60B 391.10A 391.10A 403.20 -2.80 406.00 2330 ---- 418.20B 395.70A 395.70A 407.80 -2.80 410.60 2340 ---- 427.50B 404.80A 404.80A 417.00 -2.90 419.90 2350 ---- 436.90B 414.00A 414.00A 426.30 -2.90 429.20 2360 ---- 446.20B 423.30A 423.30A 435.60 -2.90 438.50 2370 ---- 455.70B 432.60A 432.60A 444.90 -2.90 447.80 2375 ---- 460.40B 437.20A 437.20A 449.60 -2.90 452.50 2380 ---- 465.10B 441.90A 441.90A 454.30 -2.90 457.20 2400 ---- 484.00B 460.60A 460.60A 473.10 -2.90 476.00 2425 ---- 507.80B 484.10A 484.10A 496.80 -2.90 499.70 2450 ---- 531.70B 507.80A 507.80A 520.60 -2.90 523.50 2475 ---- 555.80B 531.60A 531.60A 544.60 -2.90 547.50 2500 ---- 580.10B 555.60A 555.60A 568.70 -2.80 571.50 1 2525 ---- 604.30B 579.70A 579.70A 592.90 -2.80 595.70 2550 ---- 628.70B 603.80A 603.80A 617.30 -2.70 620.00 2575 ---- 653.20B 628.10A 628.10A 641.70 -2.70 644.40 2800 ---- 872.30B 850.40A 850.40A 865.30 -2.50 867.80 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .30 +.10 .20 5 1025 ---- ---- ---- ---- .30 UNCH .30 1050 ---- ---- ---- ---- .40 +.10 .30 4 1075 ---- ---- ---- ---- .40 UNCH .40 1080 ---- ---- ---- ---- .40 UNCH .40 1090 ---- ---- ---- ---- .50 +.10 .40 1100 ---- ---- ---- ---- .50 UNCH .50 2 1110 ---- ---- ---- ---- .50 UNCH .50 1120 ---- ---- ---- ---- .60 +.10 .50 19 1125 ---- ---- ---- ---- .60 UNCH .60 1130 ---- ---- ---- ---- .60 UNCH .60 1140 ---- ---- ---- ---- .60 UNCH .60 1150 ---- ---- ---- ---- .70 UNCH .70 1160 ---- ---- ---- ---- .70 UNCH .70 1170 ---- ---- ---- ---- .70 -.10 .80 1175 ---- ---- ---- ---- .80 UNCH .80 1180 ---- ---- ---- ---- .80 UNCH .80 1185 ---- ---- ---- ---- .80 UNCH .80 1190 ---- ---- ---- ---- .80 -.10 .90 1195 ---- ---- ---- ---- .80 -.10 .90 1200 ---- ---- ---- ---- .90 UNCH .90 2 1205 ---- ---- ---- ---- .90 UNCH .90 1210 ---- ---- ---- ---- .90 -.10 1.00 1215 ---- ---- ---- ---- .90 -.10 1.00 1220 ---- ---- ---- ---- 1.00 UNCH 1.00 1225 ---- ---- ---- ---- 1.00 UNCH 1.00 1230 ---- ---- ---- ---- 1.00 -.10 1.10 1235 ---- ---- ---- ---- 1.10 UNCH 1.10 1240 ---- ---- ---- ---- 1.10 UNCH 1.10 1245 ---- ---- ---- ---- 1.10 -.10 1.20 1250 ---- ---- ---- ---- 1.20 UNCH 1.20 152 1255 ---- ---- ---- ---- 1.20 UNCH 1.20 1260 ---- ---- ---- ---- 1.20 -.10 1.30 1265 ---- ---- ---- ---- 1.30 UNCH 1.30 1270 ---- ---- ---- ---- 1.30 UNCH 1.30 1275 ---- ---- ---- ---- 1.30 -.10 1.40 1280 ---- ---- ---- ---- 1.40 UNCH 1.40 1285 ---- ---- ---- ---- 1.40 UNCH 1.40 1290 ---- ---- ---- ---- 1.40 -.10 1.50 1295 ---- ---- ---- ---- 1.50 UNCH 1.50 1300 ---- ---- ---- ---- 1.50 -.10 1.60 101 1305 ---- ---- ---- ---- 1.60 UNCH 1.60 1310 ---- ---- ---- ---- 1.60 -.10 1.70 1315 ---- ---- ---- ---- 1.70 UNCH 1.70 1320 ---- ---- ---- ---- 1.70 -.10 1.80 1325 ---- ---- ---- ---- 1.80 UNCH 1.80 701 1330 ---- ---- ---- ---- 1.90 UNCH 1.90 1335 ---- ---- ---- ---- 1.90 UNCH 1.90 1340 ---- ---- ---- ---- 2.00 UNCH 2.00 1345 ---- ---- ---- ---- 2.00 UNCH 2.00 1350 ---- ---- ---- ---- 2.10 UNCH 2.10 1000 1001 1355 ---- ---- ---- ---- 2.20 UNCH 2.20 1360 ---- ---- ---- ---- 2.20 -.10 2.30 1365 ---- ---- ---- ---- 2.30 UNCH 2.30 1370 ---- ---- ---- ---- 2.40 UNCH 2.40 1375 ---- ---- ---- ---- 2.50 UNCH 2.50 1380 ---- ---- ---- ---- 2.60 UNCH 2.60 1385 ---- ---- ---- ---- 2.70 UNCH 2.70 1390 ---- ---- ---- ---- 2.70 -.10 2.80 1395 ---- ---- ---- ---- 2.80 -.10 2.90 1400 ---- ---- ---- ---- 2.90 -.10 3.00 84 1405 ---- ---- ---- ---- 3.00 -.10 3.10 1410 ---- ---- ---- ---- 3.20 UNCH 3.20 1415 ---- ---- ---- ---- 3.30 -.10 3.40 1420 ---- ---- ---- ---- 3.40 -.10 3.50 1425 ---- ---- ---- ---- 3.50 -.10 3.60 1430 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 1435 ---- ---- ---- ---- 3.80 -.10 3.90 1440 ---- ---- 4.00A 4.00A 3.90 -.20 4.10 1445 ---- ---- 4.10A 4.10A 4.00 -.20 4.20 1450 ---- ---- 4.30A 4.30A 4.20 -.20 4.40 757 1455 ---- ---- 4.40A 4.40A 4.30 -.20 4.50 1460 ---- ---- 4.60A 4.60A 4.50 -.20 4.70 1465 ---- ---- 4.70A 4.70A 4.60 -.30 4.90 4 1470 ---- ---- 4.90A 4.90A 4.80 -.30 5.10 2 1475 ---- ---- 5.10A 5.10A 5.00 -.20 5.20 1480 ---- ---- 5.20A 5.20A 5.20 -.20 5.40 1485 ---- ---- 5.40A 5.40A 5.40 -.20 5.60 1490 ---- ---- 5.60A 5.60A 5.60 -.20 5.80 1495 ---- ---- 5.80A 5.80A 5.80 -.20 6.00 1500 ---- ---- 6.00A 6.00A 6.00 -.20 6.20 500 802 1505 ---- ---- 6.20A 6.20A 6.20 -.20 6.40 1510 ---- ---- 6.40A 6.40A 6.40 -.30 6.70 2 1515 ---- ---- 6.60A 6.60A 6.60 -.30 6.90 1520 ---- ---- 6.90A 6.90A 6.90 -.20 7.10 1525 ---- ---- 7.10A 7.10A 7.10 -.30 7.40 1530 ---- ---- 7.40A 7.40A 7.40 -.20 7.60 1535 ---- ---- 7.60A 7.60A 7.60 -.30 7.90 1540 ---- ---- 7.90A 7.90A 7.90 -.30 8.20 1545 ---- ---- 8.20A 8.20A 8.20 -.20 8.40 1550 ---- ---- 8.40A 8.40A 8.50 -.20 8.70 809 1555 ---- ---- 8.70A 8.70A 8.80 -.20 9.00 1560 ---- ---- 9.00A 9.00A 9.10 -.30 9.40 1565 ---- ---- 9.30A 9.30A 9.40 -.30 9.70 1570 10.10 10.10 9.60A 9.70A 9.80 -.20 1 10.00 2 1575 ---- ---- 10.00A 10.00A 10.10 -.30 10.40 1 1580 ---- ---- 10.30A 10.30A 10.50 -.20 10.70 1 1585 ---- ---- 10.60A 10.60A 10.80 -.30 11.10 1590 ---- ---- 11.00A 11.00A 11.20 -.30 11.50 1595 ---- ---- 11.40A 11.40A 11.60 -.30 11.90 1600 ---- ---- 11.70A 11.70A 12.00 -.30 12.30 588 1605 ---- ---- 12.10A 12.10A 12.40 -.30 12.70 1610 ---- ---- 12.60A 12.60A 12.80 -.40 13.20 1615 ---- 13.70B 13.00A 13.00A 13.30 -.30 13.60 1620 ---- 14.20B 13.40A 13.40A 13.70 -.40 14.10 1625 ---- 14.70B 13.90A 13.90A 14.20 -.40 14.60 10 1630 ---- 15.20B 14.30A 14.30A 14.70 -.40 15.10 1635 ---- ---- 14.80A 14.80A 15.20 -.50 15.70 1640 ---- 16.30B 15.30A 15.30A 15.70 -.50 16.20 1645 ---- 16.90B 15.80A 15.80A 16.30 -.50 16.80 1650 ---- 17.50B 16.40A 16.40A 16.80 -.60 17.40 249 1655 ---- 18.10B 16.90A 16.90A 17.40 -.60 18.00 1660 ---- 18.80B 17.50A 17.50A 18.00 -.60 18.60 1665 ---- 19.40B 18.10A 18.10A 18.60 -.60 19.20 1670 ---- 20.10B 18.70A 18.70A 19.30 -.60 19.90 1675 ---- 20.80B 19.30A 19.30A 19.90 -.70 20.60 1 1680 ---- 21.60B 20.00A 20.00A 20.60 -.70 21.30 1 1685 ---- 22.30B 20.70A 20.70A 21.30 -.80 22.10 1690 ---- 23.10B 21.40A 21.40A 22.10 -.70 22.80 1695 ---- 23.90B 22.10A 22.10A 22.80 -.80 23.60 1700 23.80 24.80B 22.80A 24.70B 23.60 -.90 4 24.50 35 2053 1705 ---- 25.70B 23.60A 23.60A 24.40 -.90 25.30 1710 ---- 26.60B 24.40A 24.40A 25.30 -.90 26.20 100 1715 ---- 27.50B 25.20A 25.20A 26.20 -.90 27.10 1720 ---- 28.40B 26.10A 26.10A 27.10 -.90 28.00 1725 ---- 29.40B 27.00A 27.00A 28.00 -1.00 29.00 17 1730 ---- 30.50B 27.90A 27.90A 28.90 -1.10 30.00 1735 ---- 31.50B 28.80A 28.80A 29.90 -1.10 31.00 1740 ---- 32.60B 29.80A 29.80A 31.00 -1.10 32.10 1000 1745 ---- 33.80B 30.80A 30.80A 32.00 -1.20 33.20 1750 33.40 34.90B 31.80A 34.70B 33.10 -1.20 4 34.30 401 1755 ---- 36.10B 32.80A 32.80A 34.20 -1.30 35.50 1760 ---- 37.40B 34.00A 34.00A 35.40 -1.30 36.70 1 1765 ---- 38.60B 35.10A 35.10A 36.60 -1.30 37.90 1770 ---- 39.90B 36.20A 36.20A 37.80 -1.40 39.20 1775 ---- 41.30B 37.40A 37.40A 39.10 -1.40 40.50 49 1780 ---- 42.70B 38.60A 38.60A 40.40 -1.40 41.80 1785 ---- 44.10B 39.90A 39.90A 41.80 -1.40 43.20 1790 ---- 45.60B 41.20A 41.20A 43.20 -1.40 44.60 1795 ---- 47.10B 42.60A 42.60A 44.60 -1.50 46.10 1800 44.90 48.70B 43.90A 46.00A 46.10 -1.50 5 47.60 337 1805 ---- 50.30B 45.50A 45.50A 47.60 -1.60 49.20 3 1810 ---- 51.90B 46.90A 46.90A 49.10 -1.60 50.70 1815 ---- 53.60B 48.40A 48.40A 50.70 -1.70 52.40 1820 ---- 55.40B 50.00A 50.00A 52.40 -1.60 54.00 1825 ---- 57.20B 51.60A 51.60A 54.00 -1.70 55.70 29 1830 ---- 59.00B 53.20A 53.20A 55.80 -1.70 57.50 1835 ---- 60.90B 54.90A 54.90A 57.50 -1.80 59.30 2 1840 ---- 62.70B 56.60A 56.60A 59.40 -1.70 61.10 1 1845 ---- 64.60B 58.40A 58.40A 61.20 -1.80 63.00 1850 ---- 66.60B 60.20A 60.20A 63.10 -1.90 65.00 430 1855 ---- 68.70B 62.00A 62.00A 65.10 -1.80 66.90 1860 ---- 70.80B 64.10A 64.10A 67.10 -1.90 69.00 75 1865 ---- 73.00B 66.10A 66.10A 69.10 -1.90 71.00 1870 ---- 75.20B 68.10A 68.10A 71.20 -1.90 73.10 100 1875 ---- 77.40B 70.10A 70.10A 73.40 -1.90 75.30 320 1880 ---- 79.70B 72.20A 72.20A 75.60 -1.90 77.50 130 1885 ---- 82.00B 74.30A 74.30A 77.80 -2.00 79.80 1890 ---- 84.40B 76.50A 76.50A 80.10 -2.00 82.10 2 1895 ---- 86.80B 78.70A 78.70A 82.50 -2.00 84.50 1900 85.80 89.30B 81.00A 88.80B 84.90 -2.00 1 86.90 138 1905 ---- 91.90B 83.30A 83.30A 87.30 -2.00 89.30 10 1910 ---- 94.40B 85.60A 85.60A 89.90 -1.90 91.80 1915 ---- 97.00B 88.00A 88.00A 92.40 -2.00 94.40 1920 ---- 99.70B 90.50A 90.50A 95.00 -2.00 97.00 1 1925 ---- 102.40B 92.90A 92.90A 97.60 -2.00 99.60 49 1930 ---- 105.20B 95.50A 95.50A 100.30 -2.00 102.30 1935 ---- 108.00B 98.10A 98.10A 103.00 -2.00 105.00 3 3 1940 ---- 110.80B 100.70A 100.70A 105.80 -2.00 107.80 1945 ---- 113.70B 103.30A 103.30A 108.60 -2.00 110.60 1950 ---- 116.70B 106.10A 106.10A 111.40 -2.00 50 113.40 161 1955 ---- 119.70B 108.80A 108.80A 114.30 -2.00 116.30 1960 ---- 122.70B 111.60A 111.60A 117.20 -2.00 119.20 1965 ---- 125.70B 114.40A 114.40A 120.20 -2.00 122.20 1970 ---- 128.80B 117.30A 117.30A 123.10 -2.10 125.20 1975 ---- 132.00B 120.20A 120.20A 126.10 -2.20 128.30 182 1980 ---- 135.20B 123.20A 123.20A 129.20 -2.10 131.30 1985 ---- 138.40B 126.20A 126.20A 132.30 -2.20 134.50 1990 ---- 141.70B 129.30A 129.30A 135.40 -2.20 137.60 1995 ---- 145.00B 132.40A 132.40A 138.60 -2.20 140.80 2000 144.40 148.30B 135.50A 140.80A 141.80 -2.30 1 144.10 96 2005 ---- 151.70B 138.60A 138.60A 145.10 -2.30 147.40 200 2010 ---- 155.10B 141.90A 141.90A 148.40 -2.30 150.70 2015 ---- 158.50B 145.10A 145.10A 151.70 -2.30 154.00 21 2020 ---- 162.00B 148.40A 148.40A 155.10 -2.40 157.50 2025 ---- 165.50B 151.70A 151.70A 158.50 -2.40 160.90 2030 ---- 169.10B 155.00A 155.00A 162.00 -2.40 164.40 2035 ---- 172.60B 158.40A 158.40A 165.50 -2.40 167.90 2040 ---- 176.30B 161.80A 161.80A 169.00 -2.40 171.40 2045 ---- 179.90B 165.30A 165.30A 172.60 -2.40 175.00 2050 ---- 183.60B 168.80A 168.80A 176.20 -2.40 178.60 84 2055 ---- 187.30B 172.30A 172.30A 179.90 -2.40 182.30 2060 ---- 191.00B 175.80A 175.80A 183.50 -2.50 186.00 2065 ---- 194.70B 179.40A 179.40A 187.20 -2.50 189.70 2070 ---- 198.50B 183.00A 183.00A 191.00 -2.40 193.40 2075 ---- 202.30B 186.70A 186.70A 194.70 -2.50 197.20 2080 ---- 206.20B 190.30A 190.30A 198.50 -2.50 201.00 2085 ---- 210.00B 194.00A 194.00A 202.30 -2.50 204.80 2090 ---- 213.90B 197.70A 197.70A 206.20 -2.40 208.60 2095 ---- 217.80B 201.50A 201.50A 210.00 -2.50 212.50 2100 ---- 221.80B 205.30A 205.30A 213.90 -2.50 216.40 124 2105 ---- 225.70B 209.10A 209.10A 217.80 -2.50 220.30 2110 ---- 229.70B 212.90A 212.90A 221.80 -2.50 224.30 2115 ---- 233.70B 216.70A 216.70A 225.70 -2.50 228.20 2120 ---- 237.80B 220.60A 220.60A 229.70 -2.50 232.20 2125 ---- 241.80B 224.50A 224.50A 233.70 -2.50 236.20 2130 ---- 245.90B 228.40A 228.40A 237.70 -2.50 240.20 2135 ---- 250.00B 232.40A 232.40A 241.70 -2.60 244.30 2140 ---- 254.10B 236.30A 236.30A 245.80 -2.50 248.30 2145 ---- 258.20B 240.30A 240.30A 249.80 -2.60 252.40 2150 ---- 262.30B 244.30A 244.30A 253.90 -2.60 256.50 2155 ---- 266.50B 248.40A 248.40A 258.00 -2.60 260.60 2160 ---- 270.70B 252.40A 252.40A 262.10 -2.70 264.80 2165 ---- 274.90B 256.50A 256.50A 266.30 -2.60 268.90 2170 ---- 279.10B 260.60A 260.60A 270.40 -2.70 273.10 2175 ---- 283.30B 264.70A 264.70A 274.60 -2.70 277.30 2180 ---- 287.60B 268.80A 268.80A 278.80 -2.70 281.50 2185 ---- 291.90B 272.90A 272.90A 283.00 -2.70 285.70 2190 ---- 296.10B 277.10A 277.10A 287.20 -2.80 290.00 2195 ---- 300.40B 281.30A 281.30A 291.50 -2.70 294.20 2200 ---- 304.70B 285.50A 285.50A 295.70 -2.80 298.50 57 2205 ---- 309.10B 289.70A 289.70A 300.00 -2.80 302.80 2210 ---- 313.40B 293.90A 293.90A 304.30 -2.80 307.10 2215 ---- 317.80B 298.20A 298.20A 308.60 -2.80 311.40 2220 ---- 322.10B 302.40A 302.40A 312.90 -2.80 315.70 2225 ---- 326.50B 306.70A 306.70A 317.20 -2.80 320.00 2230 ---- 330.90B 311.00A 311.00A 321.60 -2.80 324.40 2235 ---- 335.30B 315.30A 315.30A 325.90 -2.90 328.80 2240 ---- 339.70B 319.60A 319.60A 330.30 -2.80 333.10 2245 ---- 344.20B 323.90A 323.90A 334.70 -2.80 337.50 2250 ---- 348.60B 328.30A 328.30A 339.10 -2.80 341.90 2255 ---- 353.10B 332.60A 332.60A 343.50 -2.80 346.30 2260 ---- 357.50B 337.00A 337.00A 347.90 -2.90 350.80 2265 ---- 362.00B 341.40A 341.40A 352.30 -2.90 355.20 2270 ---- 366.50B 345.80A 345.80A 356.70 -2.90 359.60 2275 ---- 371.00B 350.20A 350.20A 361.10 -3.00 364.10 2280 ---- 375.50B 354.60A 354.60A 365.60 -3.00 368.60 2285 ---- 380.00B 359.00A 359.00A 370.10 -2.90 373.00 2290 ---- 384.50B 363.40A 363.40A 374.50 -3.00 377.50 2295 ---- 389.10B 367.90A 367.90A 379.00 -3.00 382.00 2300 ---- 393.60B 372.40A 372.40A 383.50 -3.00 386.50 1 2305 ---- 398.20B 376.80A 376.80A 388.00 -3.00 391.00 2310 ---- 402.80B 381.30A 381.30A 392.60 -2.90 395.50 2315 ---- 407.30B 385.80A 385.80A 397.10 -3.00 400.10 2320 ---- 411.90B 390.30A 390.30A 401.70 -2.90 404.60 2325 ---- 416.50B 394.80A 394.80A 406.20 -3.00 409.20 2330 ---- 421.10B 399.30A 399.30A 410.80 -2.90 413.70 2335 ---- 425.70B 403.90A 403.90A 415.40 -2.90 418.30 2340 ---- 430.30B 408.40A 408.40A 420.00 -2.90 422.90 2345 ---- 434.90B 413.00A 413.00A 424.60 -2.90 427.50 2350 ---- 439.60B 417.50A 417.50A 429.20 -2.90 432.10 2360 ---- 448.80B 426.60A 426.60A 438.40 -2.90 441.30 2370 ---- 458.20B 435.80A 435.80A 447.70 -2.80 450.50 2375 ---- 462.80B 440.40A 440.40A 452.40 -2.80 455.20 2380 ---- 467.50B 445.00A 445.00A 457.00 -2.80 459.80 2390 ---- 476.90B 454.30A 454.30A 466.40 -2.70 469.10 2400 ---- 486.30B 463.50A 463.50A 475.70 -2.70 478.40 2410 ---- 495.70B 472.80A 472.80A 485.10 -2.70 487.80 2420 ---- 505.10B 482.20A 482.20A 494.50 -2.70 497.20 2425 ---- 509.80B 486.80A 486.80A 499.20 -2.70 501.90 2430 ---- 514.60B 491.50A 491.50A 503.90 -2.70 506.60 2440 ---- 523.70B 500.90A 500.90A 513.40 -2.60 516.00 2450 ---- 533.60B 510.30A 510.30A 522.80 -2.70 525.50 2475 ---- 557.40B 533.90A 533.90A 546.60 -2.60 549.20 2490 ---- 566.90B 556.10A 556.10A 560.90 -2.70 563.60 2500 ---- 581.40B 557.60A 557.60A 570.50 -2.60 573.10 2525 ---- 605.60B 581.50A 581.50A 594.50 -2.60 597.10 2550 ---- 629.80B 605.50A 605.50A 618.60 -2.70 621.30 2575 ---- 654.10B 629.70A 629.70A 642.90 -2.60 645.50 2600 ---- 678.50B 653.80A 653.80A 667.20 -2.70 669.90 2625 ---- 703.00B 678.10A 678.10A 691.70 -2.60 694.30 2650 ---- 727.60B 702.50A 702.50A 716.20 -2.70 718.90 2700 ---- 777.00B 751.60A 751.60A 765.60 -2.60 768.20 2750 ---- 826.70B 800.90A 800.90A 815.30 -2.60 817.90 2800 ---- 876.80B 850.50A 850.50A 865.30 -2.50 867.80 3000 ---- 1071.20B 1058.40A 1058.40A 1065.30 -2.50 1067.80 3200 ---- 1269.50B 1259.00A 1259.00A 1265.30 -2.50 1267.80 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .20 +.10 .10 950 ---- ---- ---- ---- .20 UNCH .20 975 ---- ---- ---- ---- .20 UNCH .20 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 1.30 UNCH 1.30 1275 ---- ---- ---- ---- 1.60 UNCH 1.60 1300 ---- ---- ---- ---- 1.80 -.10 1.90 1325 ---- ---- ---- ---- 2.20 -.10 2.30 1350 ---- ---- ---- ---- 2.50 -.20 2.70 1375 ---- ---- ---- ---- 3.00 -.10 3.10 1400 ---- ---- 3.60A 3.60A 3.50 -.20 3.70 1425 ---- ---- 4.20A 4.20A 4.10 -.30 4.40 1430 ---- ---- 4.40A 4.40A 4.20 -.30 4.50 1440 ---- ---- 4.60A 4.60A 4.50 -.30 4.80 1450 ---- ---- 5.00A 5.00A 4.80 -.30 5.10 1460 ---- ---- 5.30A 5.30A 5.10 -.40 5.50 1470 ---- ---- 5.60A 5.60A 5.50 -.30 5.80 1475 ---- ---- 5.80A 5.80A 5.70 -.30 6.00 1480 ---- ---- 6.00A 6.00A 5.90 -.30 6.20 1490 ---- ---- 6.40A 6.40A 6.30 -.30 6.60 1500 ---- ---- 6.80A 6.80A 6.70 -.40 7.10 1510 ---- ---- 7.30A 7.30A 7.20 -.40 7.60 1520 ---- ---- 7.80A 7.80A 7.70 -.40 8.10 1525 ---- ---- 8.10A 8.10A 7.90 -.40 8.30 1530 ---- ---- 8.30A 8.30A 8.20 -.40 8.60 1535 ---- ---- 8.60A 8.60A 8.50 -.40 8.90 1540 ---- ---- 8.90A 8.90A 8.80 -.40 9.20 1545 ---- ---- 9.10A 9.10A 9.10 -.40 9.50 1550 ---- ---- 9.40A 9.40A 9.40 -.40 9.80 1555 ---- ---- 9.70A 9.70A 9.70 -.40 10.10 1560 ---- ---- 10.00A 10.00A 10.00 -.50 10.50 1565 ---- ---- 10.40A 10.40A 10.40 -.40 10.80 1570 ---- ---- 10.70A 10.70A 10.70 -.50 11.20 1575 ---- ---- 11.00A 11.00A 11.10 -.50 11.60 1580 ---- ---- 11.40A 11.40A 11.40 -.50 11.90 1585 ---- ---- 11.70A 11.70A 11.80 -.50 12.30 1590 ---- ---- 12.10A 12.10A 12.20 -.50 12.70 1595 ---- ---- 12.50A 12.50A 12.60 -.60 13.20 1600 ---- ---- 12.90A 12.90A 13.00 -.60 13.60 1605 ---- ---- 13.30A 13.30A 13.40 -.60 14.00 1610 ---- ---- 13.70A 13.70A 13.90 -.60 14.50 1615 ---- ---- 14.10A 14.10A 14.30 -.70 15.00 1620 ---- ---- 14.60A 14.60A 14.80 -.70 15.50 1625 ---- ---- 15.00A 15.00A 15.30 -.70 16.00 1630 ---- ---- 15.50A 15.50A 15.80 -.70 16.50 1635 ---- ---- 16.00A 16.00A 16.30 -.80 17.10 1640 ---- ---- 16.50A 16.50A 16.80 -.80 17.60 1645 ---- ---- 17.00A 17.00A 17.30 -.90 18.20 1650 ---- ---- 17.60A 17.60A 17.90 -.90 18.80 1655 ---- ---- 18.10A 18.10A 18.50 -.90 19.40 1660 ---- ---- 18.70A 18.70A 19.10 -.90 20.00 1665 ---- ---- 19.30A 19.30A 19.70 -1.00 20.70 1670 ---- ---- 19.90A 19.90A 20.40 -1.00 21.40 1675 ---- ---- 20.60A 20.60A 21.00 -1.10 22.10 1680 ---- ---- 21.20A 21.20A 21.70 -1.10 22.80 1685 ---- ---- 21.90A 21.90A 22.40 -1.10 23.50 1690 ---- ---- 22.60A 22.60A 23.20 -1.10 24.30 1695 ---- ---- 23.30A 23.30A 23.90 -1.20 25.10 1700 ---- ---- 24.10A 24.10A 24.70 -1.20 25.90 1 1705 ---- ---- 24.80A 24.80A 25.50 -1.20 26.70 1710 ---- ---- 25.60A 25.60A 26.30 -1.30 27.60 1715 ---- ---- 26.40A 26.40A 27.20 -1.30 28.50 1720 ---- ---- 27.30A 27.30A 28.10 -1.30 29.40 1725 ---- 30.40B 28.10A 28.10A 29.00 -1.30 30.30 1730 ---- 31.40B 29.00A 29.00A 30.00 -1.30 31.30 1735 ---- 32.40B 29.90A 29.90A 30.90 -1.40 32.30 1740 ---- 33.40B 30.90A 30.90A 31.90 -1.40 33.30 1745 ---- 34.50B 31.90A 31.90A 33.00 -1.40 34.40 1750 ---- 35.70B 32.90A 32.90A 34.00 -1.50 35.50 22 1755 ---- 36.80B 33.90A 33.90A 35.10 -1.50 36.60 1760 ---- 38.00B 35.00A 35.00A 36.20 -1.60 37.80 1765 ---- 39.20B 36.10A 36.10A 37.40 -1.60 39.00 1770 ---- 40.50B 37.20A 37.20A 38.60 -1.60 40.20 1775 ---- 41.80B 38.40A 38.40A 39.80 -1.70 41.50 1780 ---- 43.10B 39.60A 39.60A 41.10 -1.70 42.80 1785 ---- 44.50B 40.80A 40.80A 42.40 -1.70 44.10 1790 ---- 45.90B 42.10A 42.10A 43.70 -1.80 45.50 1795 ---- 47.40B 43.40A 43.40A 45.10 -1.80 46.90 1800 ---- 48.80B 44.70A 44.70A 46.50 -1.80 48.30 1805 ---- 50.40B 46.10A 46.10A 47.90 -1.90 49.80 1810 ---- 51.90B 47.50A 47.50A 49.40 -1.90 51.30 5 1815 ---- 53.50B 48.90A 48.90A 50.90 -2.00 52.90 1820 ---- 55.20B 50.40A 50.40A 52.50 -2.00 54.50 1825 ---- 56.90B 51.90A 51.90A 54.10 -2.10 56.20 1830 ---- 58.60B 53.50A 53.50A 55.80 -2.00 57.80 1835 ---- 60.40B 55.10A 55.10A 57.50 -2.10 59.60 1840 ---- 62.20B 56.70A 56.70A 59.20 -2.10 61.30 1845 ---- 64.10B 58.40A 58.40A 61.00 -2.20 63.20 1850 ---- 65.90B 60.10A 60.10A 62.80 -2.20 65.00 1855 ---- 67.80B 61.90A 61.90A 64.70 -2.20 66.90 1860 ---- 69.80B 63.70A 63.70A 66.60 -2.30 68.90 1865 ---- 71.90B 65.50A 65.50A 68.50 -2.30 70.80 1870 ---- 73.90B 67.40A 67.40A 70.50 -2.40 72.90 1875 ---- 76.10B 69.60A 69.60A 72.60 -2.30 74.90 1880 ---- 78.20B 71.60A 71.60A 74.60 -2.40 77.00 1885 ---- 80.40B 73.60A 73.60A 76.70 -2.50 79.20 1890 ---- 82.70B 75.60A 75.60A 78.90 -2.50 81.40 1895 ---- 85.00B 77.70A 77.70A 81.10 -2.50 83.60 1900 ---- 87.40B 79.90A 79.90A 83.30 -2.60 85.90 1905 ---- 89.70B 82.10A 82.10A 85.60 -2.60 88.20 1910 ---- 92.20B 84.30A 84.30A 88.00 -2.60 90.60 1915 ---- 94.70B 86.60A 86.60A 90.30 -2.70 93.00 1920 ---- 97.20B 88.90A 88.90A 92.80 -2.60 95.40 1925 ---- 99.70B 91.30A 91.30A 95.20 -2.70 97.90 1930 ---- 102.40B 93.70A 93.70A 97.80 -2.60 100.40 1935 ---- 105.00B 96.10A 96.10A 100.30 -2.60 102.90 1940 ---- 107.70B 98.60A 98.60A 103.00 -2.50 105.50 1945 ---- 110.50B 101.20A 101.20A 105.60 -2.50 108.10 1950 ---- 113.30B 103.70A 103.70A 108.30 -2.50 110.80 8 8 1955 ---- 116.10B 106.30A 106.30A 111.10 -2.40 113.50 1960 ---- 119.00B 109.00A 109.00A 113.90 -2.30 116.20 1965 ---- 121.90B 111.70A 111.70A 116.80 -2.20 119.00 1970 ---- 124.80B 114.40A 114.40A 119.70 -2.10 121.80 1975 ---- 127.80B 117.20A 117.20A 122.60 -2.10 124.70 1980 ---- 130.90B 120.10A 120.10A 125.60 -2.00 127.60 1985 ---- 133.90B 122.90A 122.90A 128.60 -1.90 130.50 1990 ---- 137.00B 125.80A 125.80A 131.60 -1.90 133.50 1995 ---- 140.20B 128.80A 128.80A 134.70 -1.90 136.60 2000 ---- 143.40B 131.70A 131.70A 137.80 -1.80 139.60 2005 ---- 146.60B 134.80A 134.80A 140.90 -1.90 142.80 2010 ---- 149.90B 137.80A 137.80A 144.10 -1.90 146.00 2015 ---- 153.20B 140.90A 140.90A 147.30 -1.90 149.20 2020 ---- 156.50B 144.10A 144.10A 150.60 -1.90 152.50 2025 ---- 159.90B 147.20A 147.20A 153.80 -2.00 155.80 2030 ---- 163.30B 150.40A 150.40A 157.10 -2.00 159.10 2035 ---- 166.70B 153.70A 153.70A 160.50 -2.00 162.50 2040 ---- 170.20B 157.00A 157.00A 163.90 -2.00 165.90 2045 ---- 173.70B 160.30A 160.30A 167.30 -2.10 169.40 2050 ---- 177.20B 163.60A 163.60A 170.70 -2.20 172.90 2055 ---- 180.80B 167.00A 167.00A 174.20 -2.20 176.40 2060 ---- 184.40B 170.40A 170.40A 177.70 -2.20 179.90 2065 ---- 188.00B 173.80A 173.80A 181.30 -2.20 183.50 2070 ---- 191.60B 177.30A 177.30A 184.90 -2.20 187.10 2075 ---- 195.30B 180.80A 180.80A 188.50 -2.20 190.70 2080 ---- 199.00B 184.40A 184.40A 192.10 -2.30 194.40 2085 ---- 202.70B 187.90A 187.90A 195.80 -2.30 198.10 2090 ---- 206.50B 191.50A 191.50A 199.40 -2.40 201.80 2095 ---- 210.30B 195.10A 195.10A 203.20 -2.40 205.60 2100 ---- 214.10B 198.80A 198.80A 206.90 -2.40 209.30 2105 ---- 217.90B 202.40A 202.40A 210.70 -2.40 213.10 2110 ---- 221.80B 206.10A 206.10A 214.50 -2.40 216.90 2115 ---- 225.60B 209.90A 209.90A 218.30 -2.40 220.70 2120 ---- 229.50B 213.60A 213.60A 222.10 -2.50 224.60 2125 ---- 233.50B 217.40A 217.40A 226.00 -2.50 228.50 2130 ---- 237.40B 221.20A 221.20A 229.90 -2.40 232.30 2135 ---- 241.40B 225.00A 225.00A 233.80 -2.50 236.30 2140 ---- 245.40B 228.90A 228.90A 237.70 -2.50 240.20 2145 ---- 249.40B 232.70A 232.70A 241.70 -2.50 244.20 2150 ---- 253.40B 236.60A 236.60A 245.70 -2.40 248.10 2155 ---- 257.50B 240.50A 240.50A 249.70 -2.40 252.10 2160 ---- 261.50B 244.50A 244.50A 253.70 -2.40 256.10 2165 ---- 265.60B 248.40A 248.40A 257.70 -2.50 260.20 2170 ---- 269.70B 252.40A 252.40A 261.80 -2.40 264.20 2175 ---- 273.90B 256.40A 256.40A 265.80 -2.50 268.30 2180 ---- 278.00B 260.40A 260.40A 269.90 -2.50 272.40 2185 ---- 282.20B 264.40A 264.40A 274.00 -2.50 276.50 2190 ---- 286.30B 268.50A 268.50A 278.10 -2.60 280.70 2195 ---- 290.50B 272.60A 272.60A 282.30 -2.50 284.80 2200 ---- 294.70B 276.60A 276.60A 286.40 -2.60 289.00 2205 ---- 298.90B 280.70A 280.70A 290.60 -2.60 293.20 2210 ---- 303.20B 284.90A 284.90A 294.70 -2.70 297.40 2215 ---- 307.40B 289.00A 289.00A 298.90 -2.70 301.60 2220 ---- 311.70B 293.20A 293.20A 303.20 -2.60 305.80 2225 ---- 316.00B 297.30A 297.30A 307.40 -2.70 310.10 2230 ---- 320.30B 301.50A 301.50A 311.60 -2.70 314.30 2235 ---- 324.60B 305.70A 305.70A 315.90 -2.70 318.60 2240 ---- 328.90B 309.90A 309.90A 320.20 -2.70 322.90 2245 ---- 333.30B 314.20A 314.20A 324.50 -2.70 327.20 2250 ---- 337.60B 318.40A 318.40A 328.80 -2.70 331.50 2260 ---- 346.40B 326.90A 326.90A 337.40 -2.80 340.20 2270 ---- 355.10B 335.50A 335.50A 346.10 -2.80 348.90 2275 ---- 359.50B 339.80A 339.80A 350.50 -2.80 353.30 2280 ---- 364.00B 344.20A 344.20A 354.90 -2.80 357.70 2290 ---- 372.80B 352.90A 352.90A 363.70 -2.80 366.50 2300 ---- 381.80B 361.60A 361.60A 372.50 -2.80 375.30 2310 ---- 390.70B 370.40A 370.40A 381.40 -2.80 384.20 2320 ---- 399.70B 379.20A 379.20A 390.30 -2.90 393.20 2325 ---- 404.20B 383.60A 383.60A 394.80 -2.80 397.60 2330 ---- 408.80B 388.10A 388.10A 399.30 -2.80 402.10 2340 ---- 417.90B 397.00A 397.00A 408.30 -2.90 411.20 2350 ---- 427.00B 405.90A 405.90A 417.30 -2.90 420.20 2375 ---- 449.90B 428.50A 428.50A 440.00 -3.00 443.00 2400 ---- 473.00B 451.20A 451.20A 463.00 -2.90 465.90 2425 ---- 496.20B 474.20A 474.20A 486.10 -3.00 489.10 2450 ---- 519.70B 497.30A 497.30A 509.50 -2.90 512.40 2475 ---- 543.30B 520.60A 520.60A 532.90 -2.90 535.80 2500 ---- 567.00B 544.10A 544.10A 556.50 -2.90 559.40 2525 ---- 590.80B 567.70A 567.70A 580.30 -2.90 583.20 2600 ---- 663.10B 639.30A 639.30A 652.20 -2.90 655.10 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.60 -.10 1.70 1275 ---- ---- ---- ---- 1.90 -.10 2.00 1300 ---- ---- ---- ---- 2.30 UNCH 2.30 1325 ---- ---- ---- ---- 2.70 -.10 2.80 1350 ---- ---- ---- ---- 3.20 -.10 3.30 1375 ---- ---- ---- ---- 3.70 -.20 3.90 1400 ---- ---- 4.50A 4.50A 4.40 -.20 4.60 1425 ---- ---- 5.30A 5.30A 5.10 -.30 5.40 1430 ---- ---- 5.40A 5.40A 5.30 -.20 5.50 1440 ---- ---- 5.80A 5.80A 5.70 -.20 5.90 1450 ---- ---- 6.10A 6.10A 6.00 -.30 6.30 1460 ---- ---- 6.50A 6.50A 6.40 -.30 6.70 1470 ---- ---- 6.90A 6.90A 6.80 -.30 7.10 1475 ---- ---- 7.10A 7.10A 7.00 -.30 7.30 1480 ---- ---- 7.30A 7.30A 7.30 -.30 7.60 1 1 1490 ---- ---- 7.80A 7.80A 7.70 -.40 8.10 1500 ---- ---- 8.40A 8.40A 8.20 -.40 8.60 1510 ---- ---- 8.90A 8.90A 8.80 -.30 9.10 1520 ---- ---- 9.50A 9.50A 9.30 -.40 9.70 1525 ---- ---- 9.70A 9.70A 9.60 -.40 10.00 1530 ---- ---- 10.00A 10.00A 9.90 -.50 10.40 1535 ---- ---- 10.30A 10.30A 10.20 -.50 10.70 1540 ---- ---- 10.60A 10.60A 10.50 -.50 11.00 1545 ---- ---- 11.00A 11.00A 10.90 -.50 11.40 1550 ---- ---- 11.30A 11.30A 11.20 -.50 11.70 1555 ---- ---- 11.60A 11.60A 11.60 -.50 12.10 1560 ---- ---- 12.00A 12.00A 11.90 -.60 12.50 1565 ---- ---- 12.40A 12.40A 12.30 -.60 12.90 1570 ---- ---- 12.70A 12.70A 12.70 -.60 13.30 1575 ---- ---- 13.10A 13.10A 13.10 -.60 13.70 1580 ---- ---- 13.50A 13.50A 13.50 -.60 14.10 1585 ---- ---- 13.90A 13.90A 13.90 -.70 14.60 1590 ---- ---- 14.30A 14.30A 14.40 -.60 15.00 1595 ---- ---- 14.80A 14.80A 14.80 -.70 15.50 1600 ---- ---- 15.20A 15.20A 15.30 -.70 16.00 100 1605 ---- ---- 15.70A 15.70A 15.70 -.80 16.50 1610 ---- ---- 16.10A 16.10A 16.20 -.80 17.00 1615 ---- ---- 16.60A 16.60A 16.70 -.80 17.50 1620 ---- ---- 17.10A 17.10A 17.30 -.80 18.10 1625 ---- ---- 17.60A 17.60A 17.80 -.80 18.60 1630 ---- ---- 18.20A 18.20A 18.40 -.80 19.20 1635 ---- ---- 18.70A 18.70A 18.90 -.90 19.80 1640 ---- ---- 19.30A 19.30A 19.50 -.90 20.40 1645 ---- ---- 19.90A 19.90A 20.10 -.90 21.00 1650 ---- ---- 20.50A 20.50A 20.80 -.90 21.70 1655 ---- ---- 21.10A 21.10A 21.40 -1.00 22.40 1660 ---- ---- 21.70A 21.70A 22.10 -1.00 23.10 1665 ---- ---- 22.40A 22.40A 22.80 -1.00 23.80 1670 ---- ---- 23.10A 23.10A 23.50 -1.00 24.50 1675 ---- ---- 23.70A 23.70A 24.20 -1.10 25.30 1680 ---- ---- 24.50A 24.50A 25.00 -1.00 26.00 1685 ---- ---- 25.20A 25.20A 25.70 -1.10 26.80 1690 ---- ---- 26.00A 26.00A 26.50 -1.20 27.70 1695 ---- ---- 26.70A 26.70A 27.30 -1.20 28.50 1700 ---- ---- 27.50A 27.50A 28.20 -1.20 29.40 1705 ---- ---- 28.40A 28.40A 29.10 -1.20 30.30 1710 ---- ---- 29.20A 29.20A 29.90 -1.30 31.20 1715 ---- ---- 30.10A 30.10A 30.90 -1.30 32.20 1720 ---- ---- 31.00A 31.00A 31.80 -1.30 33.10 1725 ---- ---- 31.90A 31.90A 32.80 -1.30 34.10 1730 ---- ---- 32.90A 32.90A 33.80 -1.40 35.20 1735 ---- ---- 33.80A 33.80A 34.80 -1.40 36.20 1740 ---- ---- 34.90A 34.90A 35.90 -1.40 37.30 1745 ---- 38.50B 35.90A 35.90A 37.00 -1.40 38.40 1750 ---- ---- 37.00A 37.00A 38.10 -1.50 39.60 1755 ---- 40.90B 38.00A 38.00A 39.20 -1.60 40.80 1760 ---- 42.10B 39.20A 39.20A 40.40 -1.60 42.00 1765 ---- 43.40B 40.30A 40.30A 41.60 -1.60 43.20 1770 ---- 44.70B 41.50A 41.50A 42.90 -1.60 44.50 1775 ---- 46.00B 42.70A 42.70A 44.20 -1.60 45.80 1780 ---- 47.40B 44.00A 44.00A 45.50 -1.70 47.20 1785 ---- 48.80B 45.30A 45.30A 46.80 -1.80 48.60 1790 ---- 50.30B 46.60A 46.60A 48.20 -1.80 50.00 1795 ---- 51.80B 47.90A 47.90A 49.60 -1.80 51.40 1800 ---- 53.30B 49.30A 49.30A 51.10 -1.80 52.90 1805 ---- 54.90B 50.70A 50.70A 52.60 -1.90 54.50 1810 ---- 56.50B 52.20A 52.20A 54.10 -1.90 56.00 1815 ---- 58.20B 53.70A 53.70A 55.60 -2.10 57.70 1820 ---- 59.90B 55.20A 55.20A 57.20 -2.10 59.30 1825 ---- 61.60B 56.80A 56.80A 58.90 -2.10 61.00 1830 ---- 63.40B 58.40A 58.40A 60.60 -2.10 62.70 1835 ---- 65.20B 60.10A 60.10A 62.30 -2.20 64.50 1840 ---- 67.00B 61.70A 61.70A 64.00 -2.30 66.30 1845 ---- 68.90B 63.50A 63.50A 65.80 -2.40 68.20 1850 ---- 70.80B 65.20A 65.20A 67.70 -2.40 70.10 1855 ---- 72.70B 67.00A 67.00A 69.60 -2.40 72.00 1860 ---- 74.80B 68.90A 68.90A 71.50 -2.50 74.00 1865 ---- 76.80B 70.80A 70.80A 73.50 -2.50 76.00 1870 ---- 78.90B 72.90A 72.90A 75.50 -2.60 78.10 1875 ---- 81.10B 74.90A 74.90A 77.50 -2.70 80.20 1880 ---- 83.30B 76.90A 76.90A 79.60 -2.70 82.30 1885 ---- 85.50B 79.00A 79.00A 81.70 -2.80 84.50 1890 ---- 87.80B 81.00A 81.00A 83.90 -2.80 86.70 1895 ---- 90.10B 83.20A 83.20A 86.20 -2.80 89.00 1900 ---- 92.50B 85.40A 85.40A 88.40 -2.90 91.30 100 1905 ---- 94.90B 87.60A 87.60A 90.70 -2.90 93.60 1910 ---- 97.30B 89.80A 89.80A 93.10 -2.90 96.00 1915 ---- 99.80B 92.10A 92.10A 95.50 -2.90 98.40 1920 ---- 102.30B 94.50A 94.50A 98.00 -2.80 100.80 1925 ---- 104.90B 96.90A 96.90A 100.50 -2.80 103.30 1930 ---- 107.50B 99.30A 99.30A 103.00 -2.90 105.90 1935 ---- 110.20B 101.70A 101.70A 105.60 -2.80 108.40 1940 ---- 112.90B 104.20A 104.20A 108.20 -2.90 111.10 1945 ---- 115.70B 106.80A 106.80A 110.90 -2.80 113.70 1950 ---- 118.40B 109.40A 109.40A 113.60 -2.80 116.40 1955 ---- 121.30B 112.00A 112.00A 116.40 -2.70 119.10 12 1960 ---- 124.10B 114.70A 114.70A 119.20 -2.70 121.90 1965 ---- 127.00B 117.40A 117.40A 122.10 -2.60 124.70 1970 ---- 130.00B 120.10A 120.10A 125.00 -2.50 127.50 1975 ---- 133.00B 122.90A 122.90A 127.90 -2.50 130.40 1980 ---- 136.00B 125.70A 125.70A 130.90 -2.40 133.30 1985 ---- 139.10B 128.60A 128.60A 133.90 -2.40 136.30 1990 ---- 142.20B 131.50A 131.50A 137.00 -2.30 139.30 1995 ---- 145.30B 134.40A 134.40A 140.10 -2.20 142.30 2000 ---- 148.50B 137.40A 137.40A 143.20 -2.20 145.40 2005 ---- 151.70B 140.40A 140.40A 146.30 -2.20 148.50 2010 ---- 154.90B 143.50A 143.50A 149.50 -2.10 151.60 2015 ---- 158.20B 146.50A 146.50A 152.70 -2.10 154.80 2020 ---- 161.50B 149.70A 149.70A 156.00 -2.10 158.10 337 2025 ---- 164.80B 152.80A 152.80A 159.20 -2.10 161.30 2030 ---- 168.20B 156.00A 156.00A 162.50 -2.10 164.60 2035 ---- 171.60B 159.20A 159.20A 165.80 -2.10 167.90 2040 ---- 175.10B 162.50A 162.50A 169.20 -2.10 171.30 2045 ---- 178.50B 165.80A 165.80A 172.60 -2.10 174.70 2050 ---- 182.00B 169.10A 169.10A 176.00 -2.10 178.10 200 2055 ---- 185.60B 172.50A 172.50A 179.40 -2.20 181.60 177 2060 ---- 189.10B 175.90A 175.90A 182.90 -2.20 185.10 2065 ---- 192.70B 179.30A 179.30A 186.40 -2.20 188.60 2070 ---- 196.30B 182.70A 182.70A 189.90 -2.30 192.20 2075 ---- 200.00B 186.20A 186.20A 193.50 -2.30 195.80 2080 ---- 203.70B 189.70A 189.70A 197.10 -2.30 199.40 2085 ---- 207.40B 193.20A 193.20A 200.70 -2.30 203.00 2090 ---- 211.10B 196.80A 196.80A 204.40 -2.30 206.70 2095 ---- 214.80B 200.40A 200.40A 208.00 -2.40 210.40 2100 ---- 218.60B 204.00A 204.00A 211.70 -2.40 214.10 2105 ---- 222.40B 207.60A 207.60A 215.50 -2.30 217.80 2110 ---- 226.20B 211.30A 211.30A 219.20 -2.40 221.60 2115 ---- 230.10B 215.00A 215.00A 223.00 -2.40 225.40 2120 ---- 233.90B 218.70A 218.70A 226.80 -2.40 229.20 2125 ---- 237.80B 222.50A 222.50A 230.60 -2.50 233.10 2130 ---- 241.70B 226.20A 226.20A 234.50 -2.40 236.90 2135 ---- 245.70B 230.00A 230.00A 238.40 -2.40 240.80 2140 ---- 249.60B 233.80A 233.80A 242.30 -2.40 244.70 2145 ---- 253.60B 237.70A 237.70A 246.20 -2.40 248.60 2150 ---- 257.60B 241.50A 241.50A 250.10 -2.50 252.60 2155 ---- 261.60B 245.40A 245.40A 254.10 -2.50 256.60 2160 ---- 265.60B 249.30A 249.30A 258.10 -2.50 260.60 2165 ---- 269.60B 253.20A 253.20A 262.10 -2.50 264.60 2170 ---- 273.70B 257.10A 257.10A 266.10 -2.50 268.60 2175 ---- 277.80B 261.10A 261.10A 270.10 -2.50 272.60 2180 ---- 281.90B 265.10A 265.10A 274.20 -2.50 276.70 2185 ---- 286.00B 269.10A 269.10A 278.20 -2.60 280.80 2190 ---- 290.10B 273.10A 273.10A 282.30 -2.60 284.90 2195 ---- 294.30B 277.10A 277.10A 286.40 -2.60 289.00 2200 ---- 298.40B 281.20A 281.20A 290.50 -2.60 293.10 2205 ---- 302.60B 285.20A 285.20A 294.60 -2.70 297.30 2210 ---- 306.80B 289.30A 289.30A 298.80 -2.60 301.40 2215 ---- 311.00B 293.40A 293.40A 302.90 -2.70 305.60 2220 ---- 315.30B 297.50A 297.50A 307.10 -2.70 309.80 2225 ---- 319.50B 301.60A 301.60A 311.30 -2.70 314.00 2230 ---- 323.80B 305.80A 305.80A 315.50 -2.70 318.20 2235 ---- 328.00B 309.90A 309.90A 319.70 -2.70 322.40 2240 ---- 332.30B 314.10A 314.10A 323.90 -2.80 326.70 2245 ---- 336.60B 318.30A 318.30A 328.20 -2.70 330.90 2250 ---- 340.90B 322.50A 322.50A 332.40 -2.80 335.20 2260 ---- 349.60B 330.90A 330.90A 340.90 -2.90 343.80 2270 ---- 358.30B 339.40A 339.40A 349.50 -2.90 352.40 2275 ---- 362.60B 343.70A 343.70A 353.80 -2.90 356.70 2280 ---- 367.00B 348.00A 348.00A 358.20 -2.90 361.10 2290 ---- 375.80B 356.60A 356.60A 366.90 -2.90 369.80 2300 ---- 384.60B 365.20A 365.20A 375.60 -3.00 378.60 2310 ---- 393.50B 373.90A 373.90A 384.40 -3.00 387.40 2320 ---- 402.40B 382.70A 382.70A 393.30 -2.90 396.20 2325 ---- 406.90B 387.10A 387.10A 397.70 -3.00 400.70 2330 ---- 411.40B 391.50A 391.50A 402.10 -3.00 405.10 2340 ---- 420.40B 400.30A 400.30A 411.10 -3.00 414.10 2350 ---- 429.40B 409.20A 409.20A 420.10 -2.90 423.00 2375 ---- 452.20B 431.50A 431.50A 442.60 -3.00 445.60 2400 ---- 475.10B 454.10A 454.10A 465.40 -3.00 468.40 2425 ---- 498.20B 476.80A 476.80A 488.40 -2.90 491.30 2450 ---- 521.50B 499.80A 499.80A 511.60 -2.90 514.50 2475 ---- 544.90B 522.90A 522.90A 534.90 -2.80 537.70 2500 ---- 568.40B 546.20A 546.20A 558.30 -2.90 561.20 2525 ---- 592.10B 569.60A 569.60A 581.90 -2.80 584.70 2800 ---- 859.70B 835.00A 835.00A 848.80 -2.70 851.50 3000 ---- ---- ---- ---- 1048.60 -2.60 1051.20 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.20 -.10 2.30 1275 ---- ---- ---- ---- 2.70 UNCH 2.70 1300 ---- ---- ---- ---- 3.20 -.10 3.30 1325 ---- ---- ---- ---- 3.80 -.10 3.90 1350 ---- ---- ---- ---- 4.50 -.10 4.60 1375 ---- ---- ---- ---- 5.30 -.10 5.40 1400 ---- ---- ---- ---- 6.20 -.20 6.40 1425 ---- ---- ---- ---- 7.30 -.20 7.50 1440 ---- ---- ---- ---- 8.00 -.20 8.20 1450 ---- ---- ---- ---- 8.60 -.10 8.70 1460 ---- ---- ---- ---- 9.10 -.20 9.30 1470 ---- ---- ---- ---- 9.70 -.20 9.90 1475 ---- ---- ---- ---- 10.00 -.20 10.20 1480 ---- ---- ---- ---- 10.30 -.20 10.50 1490 ---- ---- ---- ---- 10.90 -.20 11.10 1500 ---- ---- ---- ---- 11.50 -.30 11.80 1510 ---- ---- ---- ---- 12.20 -.30 12.50 1520 ---- ---- ---- ---- 13.00 -.20 13.20 1525 ---- ---- ---- ---- 13.30 -.30 13.60 1530 ---- ---- ---- ---- 13.70 -.30 14.00 1540 ---- ---- ---- ---- 14.50 -.30 14.80 1545 ---- ---- ---- ---- 15.00 -.30 15.30 1550 ---- ---- ---- ---- 15.40 -.30 15.70 1555 ---- ---- ---- ---- 15.80 -.30 16.10 1560 ---- ---- ---- ---- 16.30 -.30 16.60 1565 ---- ---- ---- ---- 16.70 -.40 17.10 1570 ---- ---- ---- ---- 17.20 -.30 17.50 1575 ---- ---- ---- ---- 17.70 -.30 18.00 1580 ---- ---- ---- ---- 18.20 -.30 18.50 1585 ---- ---- ---- ---- 18.70 -.30 19.00 1590 ---- ---- ---- ---- 19.20 -.40 19.60 1595 ---- ---- ---- ---- 19.70 -.40 20.10 1600 ---- ---- ---- ---- 20.30 -.40 20.70 1605 ---- ---- ---- ---- 20.80 -.40 21.20 1610 ---- ---- ---- ---- 21.40 -.40 21.80 1615 ---- ---- ---- ---- 22.00 -.40 22.40 1620 ---- ---- ---- ---- 22.60 -.40 23.00 1625 ---- ---- ---- ---- 23.20 -.40 23.60 1630 ---- ---- ---- ---- 23.80 -.40 24.20 1635 ---- ---- ---- ---- 24.40 -.50 24.90 1640 ---- ---- ---- ---- 25.10 -.40 25.50 1645 ---- ---- ---- ---- 25.70 -.50 26.20 1650 ---- ---- ---- ---- 26.40 -.50 26.90 1655 ---- ---- ---- ---- 27.10 -.50 27.60 1660 ---- ---- ---- ---- 27.80 -.50 28.30 1665 ---- ---- ---- ---- 28.60 -.50 29.10 1670 ---- ---- ---- ---- 29.30 -.50 29.80 1675 ---- ---- ---- ---- 30.10 -.50 30.60 1680 ---- ---- ---- ---- 30.90 -.50 31.40 1685 ---- ---- ---- ---- 31.70 -.50 32.20 1690 ---- ---- ---- ---- 32.50 -.50 33.00 1695 ---- ---- ---- ---- 33.30 -.60 33.90 1700 ---- ---- ---- ---- 34.20 -.60 34.80 1705 ---- ---- ---- ---- 35.10 -.60 35.70 1710 ---- ---- ---- ---- 36.00 -.60 36.60 1715 ---- ---- ---- ---- 36.90 -.70 37.60 1720 ---- ---- ---- ---- 37.90 -.60 38.50 1725 ---- ---- ---- ---- 38.90 -.60 39.50 1730 ---- ---- ---- ---- 39.90 -.60 40.50 1735 ---- ---- ---- ---- 40.90 -.70 41.60 1740 ---- ---- ---- ---- 42.00 -.70 42.70 1745 ---- ---- ---- ---- 43.10 -.70 43.80 1750 ---- ---- ---- ---- 44.20 -.70 44.90 1755 ---- ---- ---- ---- 45.30 -.70 46.00 1760 ---- ---- ---- ---- 46.50 -.70 47.20 1765 ---- ---- ---- ---- 47.70 -.70 48.40 1770 ---- ---- ---- ---- 48.90 -.80 49.70 1775 ---- ---- ---- ---- 50.20 -.80 51.00 1780 ---- ---- ---- ---- 51.50 -.80 52.30 1785 ---- ---- ---- ---- 52.80 -.80 53.60 1790 ---- ---- ---- ---- 54.20 -.80 55.00 1795 ---- ---- ---- ---- 55.60 -.80 56.40 1800 ---- ---- ---- ---- 57.00 -.90 57.90 1805 ---- ---- ---- ---- 58.50 -.90 59.40 1810 ---- ---- ---- ---- 60.00 -.90 60.90 1815 ---- ---- ---- ---- 61.50 -.90 62.40 1820 ---- ---- ---- ---- 63.10 -.90 64.00 1825 ---- ---- ---- ---- 64.80 -.90 65.70 1830 ---- ---- ---- ---- 66.40 -.90 67.30 1835 ---- ---- ---- ---- 68.10 -1.00 69.10 1840 ---- ---- ---- ---- 69.80 -1.00 70.80 1845 ---- ---- ---- ---- 71.60 -1.00 72.60 1850 ---- ---- ---- ---- 73.40 -1.00 74.40 1855 ---- ---- ---- ---- 75.30 -1.00 76.30 1860 ---- ---- ---- ---- 77.10 -1.10 78.20 1865 ---- ---- ---- ---- 79.10 -1.00 80.10 1870 ---- ---- ---- ---- 81.00 -1.10 82.10 1875 ---- ---- ---- ---- 83.00 -1.10 84.10 1880 ---- ---- ---- ---- 85.00 -1.10 86.10 1885 ---- ---- ---- ---- 87.10 -1.10 88.20 1890 ---- ---- ---- ---- 89.20 -1.10 90.30 1895 ---- ---- ---- ---- 91.30 -1.10 92.40 1900 ---- ---- ---- ---- 93.40 -1.20 94.60 1905 ---- ---- ---- ---- 95.60 -1.20 96.80 1910 ---- ---- ---- ---- 97.90 -1.20 99.10 1915 ---- ---- ---- ---- 100.10 -1.20 101.30 1920 ---- ---- ---- ---- 102.40 -1.20 103.60 1925 ---- ---- ---- ---- 104.70 -1.20 105.90 1930 ---- ---- ---- ---- 107.00 -1.30 108.30 1935 ---- ---- ---- ---- 109.40 -1.30 110.70 1940 ---- ---- ---- ---- 111.80 -1.30 113.10 1945 ---- ---- ---- ---- 114.20 -1.40 115.60 1950 ---- ---- ---- ---- 116.70 -1.40 118.10 1955 ---- ---- ---- ---- 119.20 -1.40 120.60 1960 ---- ---- ---- ---- 121.80 -1.40 123.20 1965 ---- ---- ---- ---- 124.40 -1.40 125.80 1970 ---- ---- ---- ---- 127.00 -1.50 128.50 1975 ---- ---- ---- ---- 129.70 -1.50 131.20 1980 ---- ---- ---- ---- 132.50 -1.40 133.90 1985 ---- ---- ---- ---- 135.20 -1.50 136.70 1990 ---- ---- ---- ---- 138.10 -1.40 139.50 1995 ---- ---- ---- ---- 140.90 -1.50 142.40 2000 ---- ---- ---- ---- 143.80 -1.50 145.30 2005 ---- ---- ---- ---- 146.80 -1.50 148.30 2010 ---- ---- ---- ---- 149.70 -1.60 151.30 2015 ---- ---- ---- ---- 152.80 -1.50 154.30 2020 ---- ---- ---- ---- 155.80 -1.60 157.40 2025 ---- ---- ---- ---- 158.90 -1.60 160.50 2030 ---- ---- ---- ---- 162.00 -1.60 163.60 2035 ---- ---- ---- ---- 165.20 -1.60 166.80 2040 ---- ---- ---- ---- 168.40 -1.60 170.00 2045 ---- ---- ---- ---- 171.60 -1.60 173.20 2050 ---- ---- ---- ---- 174.90 -1.60 176.50 2055 ---- ---- ---- ---- 178.20 -1.60 179.80 2060 ---- ---- ---- ---- 181.50 -1.70 183.20 2065 ---- ---- ---- ---- 184.80 -1.70 186.50 2070 ---- ---- ---- ---- 188.20 -1.70 189.90 2075 ---- ---- ---- ---- 191.60 -1.80 193.40 2080 ---- ---- ---- ---- 195.10 -1.70 196.80 2085 ---- ---- ---- ---- 198.60 -1.70 200.30 2090 ---- ---- ---- ---- 202.10 -1.70 203.80 2095 ---- ---- ---- ---- 205.60 -1.80 207.40 2100 ---- ---- ---- ---- 209.20 -1.70 210.90 2105 ---- ---- ---- ---- 212.70 -1.80 214.50 2110 ---- ---- ---- ---- 216.40 -1.80 218.20 2115 ---- ---- ---- ---- 220.00 -1.80 221.80 2120 ---- ---- ---- ---- 223.70 -1.80 225.50 2125 ---- ---- ---- ---- 227.40 -1.80 229.20 2130 ---- ---- ---- ---- 231.10 -1.80 232.90 2135 ---- ---- ---- ---- 234.80 -1.90 236.70 2140 ---- ---- ---- ---- 238.60 -1.90 240.50 2145 ---- ---- ---- ---- 242.30 -2.00 244.30 2150 ---- ---- ---- ---- 246.20 -1.90 248.10 2155 ---- ---- ---- ---- 250.00 -1.90 251.90 2160 ---- ---- ---- ---- 253.80 -2.00 255.80 2165 ---- ---- ---- ---- 257.70 -1.90 259.60 2170 ---- ---- ---- ---- 261.60 -1.90 263.50 2175 ---- ---- ---- ---- 265.50 -2.00 267.50 2180 ---- ---- ---- ---- 269.40 -2.00 271.40 2185 ---- ---- ---- ---- 273.40 -2.00 275.40 2190 ---- ---- ---- ---- 277.30 -2.00 279.30 2195 ---- ---- ---- ---- 281.30 -2.00 283.30 2200 ---- ---- ---- ---- 285.30 -2.00 287.30 2205 ---- ---- ---- ---- 289.30 -2.10 291.40 2210 ---- ---- ---- ---- 293.40 -2.00 295.40 2215 ---- ---- ---- ---- 297.40 -2.10 299.50 2220 ---- ---- ---- ---- 301.50 -2.00 303.50 2225 ---- ---- ---- ---- 305.60 -2.00 307.60 2230 ---- ---- ---- ---- 309.70 -2.00 311.70 2235 ---- ---- ---- ---- 313.80 -2.10 315.90 2240 ---- ---- ---- ---- 317.90 -2.10 320.00 2245 ---- ---- ---- ---- 322.00 -2.10 324.10 2250 ---- ---- ---- ---- 326.20 -2.10 328.30 2255 ---- ---- ---- ---- 330.40 -2.10 332.50 2260 ---- ---- ---- ---- 334.50 -2.20 336.70 2270 ---- ---- ---- ---- 342.90 -2.20 345.10 2275 ---- ---- ---- ---- 347.20 -2.10 349.30 2280 ---- ---- ---- ---- 351.40 -2.20 353.60 2290 ---- ---- ---- ---- 359.90 -2.20 362.10 2300 ---- ---- ---- ---- 368.50 -2.20 370.70 2310 ---- ---- ---- ---- 377.10 -2.20 379.30 2320 ---- ---- ---- ---- 385.70 -2.20 387.90 2325 ---- ---- ---- ---- 390.00 -2.30 392.30 2330 ---- ---- ---- ---- 394.40 -2.20 396.60 2340 ---- ---- ---- ---- 403.10 -2.30 405.40 2350 ---- ---- ---- ---- 411.90 -2.30 414.20 2360 ---- ---- ---- ---- 420.70 -2.30 423.00 2375 ---- ---- ---- ---- 434.00 -2.30 436.30 2400 ---- ---- ---- ---- 456.40 -2.30 458.70 2425 ---- ---- ---- ---- 478.90 -2.40 481.30 2450 ---- ---- ---- ---- 501.70 -2.40 504.10 2475 ---- ---- ---- ---- 524.60 -2.50 527.10 2500 ---- ---- ---- ---- 547.80 -2.40 550.20 2525 ---- ---- ---- ---- 571.00 -2.50 573.50 2550 ---- ---- ---- ---- 594.50 -2.50 597.00 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.80 -.10 2.90 1275 ---- ---- ---- ---- 3.30 -.10 3.40 1300 ---- ---- ---- ---- 3.90 -.10 4.00 1325 ---- ---- ---- ---- 4.60 -.20 4.80 1350 ---- ---- ---- ---- 5.50 -.10 5.60 1375 ---- ---- ---- ---- 6.40 -.10 6.50 1400 ---- ---- ---- ---- 7.40 -.20 7.60 1425 ---- ---- ---- ---- 8.60 -.20 8.80 1440 ---- ---- ---- ---- 9.40 -.20 9.60 1450 ---- ---- ---- ---- 10.00 -.20 10.20 1460 ---- ---- ---- ---- 10.60 -.20 10.80 1470 ---- ---- ---- ---- 11.20 -.20 11.40 1475 ---- ---- ---- ---- 11.50 -.20 11.70 1480 ---- ---- ---- ---- 11.80 -.30 12.10 1490 ---- ---- ---- ---- 12.50 -.30 12.80 1500 ---- ---- ---- ---- 13.20 -.30 13.50 1510 ---- ---- ---- ---- 14.00 -.30 14.30 1520 ---- ---- ---- ---- 14.80 -.30 15.10 1525 ---- ---- ---- ---- 15.20 -.30 15.50 1530 ---- ---- ---- ---- 15.60 -.30 15.90 1540 ---- ---- ---- ---- 16.50 -.30 16.80 1545 ---- ---- ---- ---- 16.90 -.30 17.20 1550 ---- ---- ---- ---- 17.40 -.30 17.70 1555 ---- ---- ---- ---- 17.80 -.40 18.20 1560 ---- ---- ---- ---- 18.30 -.40 18.70 1565 ---- ---- ---- ---- 18.80 -.40 19.20 1570 ---- ---- ---- ---- 19.30 -.40 19.70 1575 ---- ---- ---- ---- 19.80 -.40 20.20 1580 ---- ---- ---- ---- 20.40 -.30 20.70 1585 ---- ---- ---- ---- 20.90 -.40 21.30 1590 ---- ---- ---- ---- 21.50 -.30 21.80 1595 ---- ---- ---- ---- 22.00 -.40 22.40 1600 ---- ---- ---- ---- 22.60 -.40 23.00 1605 ---- ---- ---- ---- 23.20 -.40 23.60 1610 ---- ---- ---- ---- 23.80 -.40 24.20 1615 ---- ---- ---- ---- 24.40 -.40 24.80 1620 ---- ---- ---- ---- 25.00 -.50 25.50 1625 ---- ---- ---- ---- 25.70 -.40 26.10 1630 ---- ---- ---- ---- 26.40 -.40 26.80 1635 ---- ---- ---- ---- 27.00 -.50 27.50 1640 ---- ---- ---- ---- 27.70 -.50 28.20 1645 ---- ---- ---- ---- 28.40 -.50 28.90 1650 ---- ---- ---- ---- 29.20 -.40 29.60 1655 ---- ---- ---- ---- 29.90 -.50 30.40 1660 ---- ---- ---- ---- 30.70 -.50 31.20 1665 ---- ---- ---- ---- 31.40 -.50 31.90 1670 ---- ---- ---- ---- 32.20 -.50 32.70 1675 ---- ---- ---- ---- 33.00 -.60 33.60 1680 ---- ---- ---- ---- 33.90 -.50 34.40 1685 ---- ---- ---- ---- 34.70 -.60 35.30 1690 ---- ---- ---- ---- 35.60 -.50 36.10 1695 ---- ---- ---- ---- 36.50 -.50 37.00 1700 ---- ---- ---- ---- 37.40 -.60 38.00 1705 ---- ---- ---- ---- 38.30 -.60 38.90 1710 ---- ---- ---- ---- 39.30 -.60 39.90 1715 ---- ---- ---- ---- 40.20 -.70 40.90 1720 ---- ---- ---- ---- 41.20 -.70 41.90 1725 ---- ---- ---- ---- 42.20 -.70 42.90 1730 ---- ---- ---- ---- 43.30 -.70 44.00 1735 ---- ---- ---- ---- 44.40 -.60 45.00 1740 ---- ---- ---- ---- 45.50 -.60 46.10 1745 ---- ---- ---- ---- 46.60 -.70 47.30 1750 ---- ---- ---- ---- 47.70 -.70 48.40 1755 ---- ---- ---- ---- 48.90 -.70 49.60 1760 ---- ---- ---- ---- 50.10 -.70 50.80 1765 ---- ---- ---- ---- 51.30 -.80 52.10 1770 ---- ---- ---- ---- 52.60 -.70 53.30 1775 ---- ---- ---- ---- 53.90 -.70 54.60 1780 ---- ---- ---- ---- 55.20 -.80 56.00 1785 ---- ---- ---- ---- 56.50 -.80 57.30 1790 ---- ---- ---- ---- 57.90 -.80 58.70 1795 ---- ---- ---- ---- 59.30 -.80 60.10 1800 ---- ---- ---- ---- 60.70 -.90 61.60 1805 ---- ---- ---- ---- 62.20 -.90 63.10 1810 ---- ---- ---- ---- 63.70 -.90 64.60 1815 ---- ---- ---- ---- 65.20 -.90 66.10 1820 ---- ---- ---- ---- 66.80 -.90 67.70 1825 ---- ---- ---- ---- 68.40 -.90 69.30 1830 ---- ---- ---- ---- 70.00 -1.00 71.00 1835 ---- ---- ---- ---- 71.70 -1.00 72.70 1840 ---- ---- ---- ---- 73.40 -1.00 74.40 1845 ---- ---- ---- ---- 75.20 -1.00 76.20 1850 ---- ---- ---- ---- 77.00 -1.00 78.00 1855 ---- ---- ---- ---- 78.80 -1.00 79.80 1860 ---- ---- ---- ---- 80.60 -1.10 81.70 1865 ---- ---- ---- ---- 82.50 -1.10 83.60 1870 ---- ---- ---- ---- 84.50 -1.00 85.50 1875 ---- ---- ---- ---- 86.40 -1.10 87.50 1880 ---- ---- ---- ---- 88.40 -1.10 89.50 1885 ---- ---- ---- ---- 90.50 -1.10 91.60 1890 ---- ---- ---- ---- 92.60 -1.10 93.70 1895 ---- ---- ---- ---- 94.70 -1.10 95.80 1900 ---- ---- ---- ---- 96.80 -1.20 98.00 1905 ---- ---- ---- ---- 99.10 -1.10 100.20 1910 ---- ---- ---- ---- 101.30 -1.20 102.50 1915 ---- ---- ---- ---- 103.60 -1.20 104.80 1920 ---- ---- ---- ---- 105.90 -1.20 107.10 1925 ---- ---- ---- ---- 108.30 -1.20 109.50 1930 ---- ---- ---- ---- 110.70 -1.20 111.90 1935 ---- ---- ---- ---- 113.10 -1.30 114.40 1940 ---- ---- ---- ---- 115.60 -1.30 116.90 1945 ---- ---- ---- ---- 118.10 -1.30 119.40 1950 ---- ---- ---- ---- 120.60 -1.40 122.00 1955 ---- ---- ---- ---- 123.20 -1.40 124.60 1960 ---- ---- ---- ---- 125.90 -1.30 127.20 1965 ---- ---- ---- ---- 128.50 -1.40 129.90 1970 ---- ---- ---- ---- 131.20 -1.40 132.60 1975 ---- ---- ---- ---- 134.00 -1.40 135.40 1980 ---- ---- ---- ---- 136.80 -1.40 138.20 1985 ---- ---- ---- ---- 139.60 -1.40 141.00 1990 ---- ---- ---- ---- 142.40 -1.50 143.90 1995 ---- ---- ---- ---- 145.30 -1.50 146.80 2000 ---- ---- ---- ---- 148.30 -1.40 149.70 2005 ---- ---- ---- ---- 151.20 -1.50 152.70 2010 ---- ---- ---- ---- 154.20 -1.50 155.70 2015 ---- ---- ---- ---- 157.20 -1.60 158.80 2020 ---- ---- ---- ---- 160.30 -1.60 161.90 2025 ---- ---- ---- ---- 163.40 -1.60 165.00 2030 ---- ---- ---- ---- 166.50 -1.60 168.10 2035 ---- ---- ---- ---- 169.70 -1.60 171.30 2040 ---- ---- ---- ---- 172.90 -1.60 174.50 2045 ---- ---- ---- ---- 176.10 -1.60 177.70 2050 ---- ---- ---- ---- 179.40 -1.60 181.00 2055 ---- ---- ---- ---- 182.70 -1.60 184.30 2060 ---- ---- ---- ---- 186.00 -1.70 187.70 2065 ---- ---- ---- ---- 189.30 -1.70 191.00 2070 ---- ---- ---- ---- 192.70 -1.70 194.40 2075 ---- ---- ---- ---- 196.10 -1.70 197.80 2080 ---- ---- ---- ---- 199.60 -1.70 201.30 2085 ---- ---- ---- ---- 203.00 -1.80 204.80 2090 ---- ---- ---- ---- 206.50 -1.80 208.30 2095 ---- ---- ---- ---- 210.00 -1.80 211.80 2100 ---- ---- ---- ---- 213.60 -1.70 215.30 2105 ---- ---- ---- ---- 217.10 -1.80 218.90 2110 ---- ---- ---- ---- 220.70 -1.80 222.50 2115 ---- ---- ---- ---- 224.40 -1.80 226.20 2120 ---- ---- ---- ---- 228.00 -1.80 229.80 2125 ---- ---- ---- ---- 231.70 -1.80 233.50 2130 ---- ---- ---- ---- 235.40 -1.80 237.20 2135 ---- ---- ---- ---- 239.10 -1.80 240.90 2140 ---- ---- ---- ---- 242.80 -1.90 244.70 2145 ---- ---- ---- ---- 246.60 -1.80 248.40 2150 ---- ---- ---- ---- 250.30 -1.90 252.20 2155 ---- ---- ---- ---- 254.20 -1.80 256.00 2160 ---- ---- ---- ---- 258.00 -1.90 259.90 2165 ---- ---- ---- ---- 261.80 -1.90 263.70 2170 ---- ---- ---- ---- 265.70 -1.90 267.60 2175 ---- ---- ---- ---- 269.60 -1.90 271.50 2180 ---- ---- ---- ---- 273.50 -1.90 275.40 2185 ---- ---- ---- ---- 277.40 -1.90 279.30 2190 ---- ---- ---- ---- 281.30 -2.00 283.30 2195 ---- ---- ---- ---- 285.30 -2.00 287.30 2200 ---- ---- ---- ---- 289.20 -2.00 291.20 2205 ---- ---- ---- ---- 293.20 -2.00 295.20 2210 ---- ---- ---- ---- 297.20 -2.00 299.20 2215 ---- ---- ---- ---- 301.30 -2.00 303.30 2220 ---- ---- ---- ---- 305.30 -2.00 307.30 2225 ---- ---- ---- ---- 309.30 -2.10 311.40 2230 ---- ---- ---- ---- 313.40 -2.10 315.50 2235 ---- ---- ---- ---- 317.50 -2.10 319.60 2240 ---- ---- ---- ---- 321.60 -2.10 323.70 2245 ---- ---- ---- ---- 325.70 -2.10 327.80 2250 ---- ---- ---- ---- 329.80 -2.10 331.90 2255 ---- ---- ---- ---- 334.00 -2.10 336.10 2260 ---- ---- ---- ---- 338.10 -2.10 340.20 2270 ---- ---- ---- ---- 346.50 -2.10 348.60 2275 ---- ---- ---- ---- 350.70 -2.10 352.80 2280 ---- ---- ---- ---- 354.90 -2.10 357.00 2290 ---- ---- ---- ---- 363.30 -2.20 365.50 2300 ---- ---- ---- ---- 371.80 -2.20 374.00 2310 ---- ---- ---- ---- 380.40 -2.10 382.50 2320 ---- ---- ---- ---- 389.00 -2.20 391.20 2325 ---- ---- ---- ---- 393.30 -2.20 395.50 2330 ---- ---- ---- ---- 397.60 -2.20 399.80 2340 ---- ---- ---- ---- 406.30 -2.20 408.50 2350 ---- ---- ---- ---- 415.00 -2.20 417.20 2360 ---- ---- ---- ---- 423.80 -2.20 426.00 2375 ---- ---- ---- ---- 437.00 -2.20 439.20 2400 ---- ---- ---- ---- 459.20 -2.30 461.50 2425 ---- ---- ---- ---- 481.60 -2.30 483.90 2450 ---- ---- ---- ---- 504.20 -2.40 506.60 2475 ---- ---- ---- ---- 527.10 -2.30 529.40 2500 ---- ---- ---- ---- 550.00 -2.50 552.50 2525 ---- ---- ---- ---- 573.20 -2.40 575.60 2550 ---- ---- ---- ---- 596.50 -2.40 598.90 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 3.40 -.10 3.50 1275 ---- ---- ---- ---- 4.00 -.10 4.10 1300 ---- ---- ---- ---- 4.70 -.10 4.80 1325 ---- ---- ---- ---- 5.40 -.10 5.50 1350 ---- ---- ---- ---- 6.30 -.10 6.40 1375 ---- ---- ---- ---- 7.30 -.10 7.40 1400 ---- ---- ---- ---- 8.40 -.20 8.60 1425 ---- ---- ---- ---- 9.70 -.20 9.90 1450 ---- ---- ---- ---- 11.10 -.20 11.30 1460 ---- ---- ---- ---- 11.80 -.20 12.00 1470 ---- ---- ---- ---- 12.40 -.20 12.60 1475 ---- ---- ---- ---- 12.70 -.30 13.00 1480 ---- ---- ---- ---- 13.10 -.20 13.30 1490 ---- ---- ---- ---- 13.80 -.20 14.00 1500 ---- ---- ---- ---- 14.50 -.30 14.80 1510 ---- ---- ---- ---- 15.30 -.30 15.60 1520 ---- ---- ---- ---- 16.10 -.30 16.40 1525 ---- ---- ---- ---- 16.50 -.30 16.80 1530 ---- ---- ---- ---- 17.00 -.30 17.30 1540 ---- ---- ---- ---- 17.90 -.30 18.20 1545 ---- ---- ---- ---- 18.30 -.40 18.70 1550 ---- ---- ---- ---- 18.80 -.30 19.10 1555 ---- ---- ---- ---- 19.30 -.30 19.60 1560 ---- ---- ---- ---- 19.80 -.30 20.10 1565 ---- ---- ---- ---- 20.30 -.30 20.60 1570 ---- ---- ---- ---- 20.80 -.30 21.10 1575 ---- ---- ---- ---- 21.30 -.40 21.70 1580 ---- ---- ---- ---- 21.80 -.40 22.20 1585 ---- ---- ---- ---- 22.40 -.40 22.80 1590 ---- ---- ---- ---- 22.90 -.40 23.30 1595 ---- ---- ---- ---- 23.50 -.40 23.90 1600 ---- ---- ---- ---- 24.10 -.40 24.50 1605 ---- ---- ---- ---- 24.70 -.40 25.10 1610 ---- ---- ---- ---- 25.30 -.40 25.70 1615 ---- ---- ---- ---- 25.90 -.40 26.30 1620 ---- ---- ---- ---- 26.50 -.50 27.00 1625 ---- ---- ---- ---- 27.20 -.40 27.60 1630 ---- ---- ---- ---- 27.80 -.50 28.30 1635 ---- ---- ---- ---- 28.50 -.50 29.00 1640 ---- ---- ---- ---- 29.20 -.50 29.70 1645 ---- ---- ---- ---- 29.90 -.50 30.40 1650 ---- ---- ---- ---- 30.60 -.50 31.10 1655 ---- ---- ---- ---- 31.30 -.60 31.90 1660 ---- ---- ---- ---- 32.10 -.50 32.60 1665 ---- ---- ---- ---- 32.90 -.50 33.40 1670 ---- ---- ---- ---- 33.60 -.60 34.20 1675 ---- ---- ---- ---- 34.40 -.60 35.00 1680 ---- ---- ---- ---- 35.20 -.60 35.80 1685 ---- ---- ---- ---- 36.10 -.50 36.60 1690 ---- ---- ---- ---- 36.90 -.60 37.50 1695 ---- ---- ---- ---- 37.80 -.60 38.40 1700 ---- ---- ---- ---- 38.70 -.60 39.30 1705 ---- ---- ---- ---- 39.60 -.60 40.20 1710 ---- ---- ---- ---- 40.50 -.60 41.10 1715 ---- ---- ---- ---- 41.50 -.60 42.10 1720 ---- ---- ---- ---- 42.40 -.70 43.10 1725 ---- ---- ---- ---- 43.40 -.70 44.10 1730 ---- ---- ---- ---- 44.40 -.70 45.10 1735 ---- ---- ---- ---- 45.50 -.60 46.10 1740 ---- ---- ---- ---- 46.50 -.70 47.20 1745 ---- ---- ---- ---- 47.60 -.70 48.30 1750 ---- ---- ---- ---- 48.70 -.70 49.40 1755 ---- ---- ---- ---- 49.80 -.80 50.60 1760 ---- ---- ---- ---- 51.00 -.70 51.70 1765 ---- ---- ---- ---- 52.20 -.70 52.90 1770 ---- ---- ---- ---- 53.40 -.70 54.10 1775 ---- ---- ---- ---- 54.60 -.80 55.40 1780 ---- ---- ---- ---- 55.90 -.80 56.70 1785 ---- ---- ---- ---- 57.10 -.90 58.00 1790 ---- ---- ---- ---- 58.50 -.80 59.30 1795 ---- ---- ---- ---- 59.80 -.80 60.60 1800 ---- ---- ---- ---- 61.20 -.80 62.00 1805 ---- ---- ---- ---- 62.60 -.80 63.40 1810 ---- ---- ---- ---- 64.00 -.90 64.90 1815 ---- ---- ---- ---- 65.50 -.90 66.40 1820 ---- ---- ---- ---- 67.00 -.90 67.90 1825 ---- ---- ---- ---- 68.50 -.90 69.40 1830 ---- ---- ---- ---- 70.10 -.90 71.00 1835 ---- ---- ---- ---- 71.70 -.90 72.60 1840 ---- ---- ---- ---- 73.30 -1.00 74.30 1845 ---- ---- ---- ---- 75.00 -.90 75.90 1850 ---- ---- ---- ---- 76.70 -1.00 77.70 1855 ---- ---- ---- ---- 78.40 -1.00 79.40 1860 ---- ---- ---- ---- 80.20 -1.00 81.20 1865 ---- ---- ---- ---- 82.00 -1.00 83.00 1870 ---- ---- ---- ---- 83.80 -1.10 84.90 1875 ---- ---- ---- ---- 85.70 -1.00 86.70 1880 ---- ---- ---- ---- 87.60 -1.10 88.70 1885 ---- ---- ---- ---- 89.50 -1.10 90.60 1890 ---- ---- ---- ---- 91.50 -1.10 92.60 1895 ---- ---- ---- ---- 93.50 -1.20 94.70 1900 ---- ---- ---- ---- 95.60 -1.10 96.70 1905 ---- ---- ---- ---- 97.70 -1.10 98.80 1910 ---- ---- ---- ---- 99.80 -1.20 101.00 1915 ---- ---- ---- ---- 102.00 -1.20 103.20 1920 ---- ---- ---- ---- 104.20 -1.20 105.40 1925 ---- ---- ---- ---- 106.40 -1.30 107.70 1930 ---- ---- ---- ---- 108.70 -1.20 109.90 1935 ---- ---- ---- ---- 111.00 -1.30 112.30 1940 ---- ---- ---- ---- 113.40 -1.30 114.70 1945 ---- ---- ---- ---- 115.80 -1.30 117.10 1950 ---- ---- ---- ---- 118.20 -1.30 119.50 1955 ---- ---- ---- ---- 120.70 -1.30 122.00 1960 ---- ---- ---- ---- 123.20 -1.30 124.50 1965 ---- ---- ---- ---- 125.70 -1.40 127.10 1970 ---- ---- ---- ---- 128.30 -1.30 129.60 1975 ---- ---- ---- ---- 130.90 -1.40 132.30 1980 ---- ---- ---- ---- 133.50 -1.40 134.90 1985 ---- ---- ---- ---- 136.20 -1.40 137.60 1990 ---- ---- ---- ---- 138.90 -1.50 140.40 1995 ---- ---- ---- ---- 141.70 -1.40 143.10 2000 ---- ---- ---- ---- 144.50 -1.50 146.00 2005 ---- ---- ---- ---- 147.30 -1.50 148.80 2010 ---- ---- ---- ---- 150.20 -1.50 151.70 2015 ---- ---- ---- ---- 153.10 -1.50 154.60 2020 ---- ---- ---- ---- 156.00 -1.50 157.50 2025 ---- ---- ---- ---- 159.00 -1.50 160.50 2030 ---- ---- ---- ---- 162.00 -1.50 163.50 2035 ---- ---- ---- ---- 165.00 -1.60 166.60 2040 ---- ---- ---- ---- 168.10 -1.60 169.70 2045 ---- ---- ---- ---- 171.20 -1.60 172.80 2050 ---- ---- ---- ---- 174.30 -1.60 175.90 2055 ---- ---- ---- ---- 177.50 -1.60 179.10 2060 ---- ---- ---- ---- 180.70 -1.60 182.30 2065 ---- ---- ---- ---- 183.90 -1.70 185.60 2070 ---- ---- ---- ---- 187.20 -1.60 188.80 2075 ---- ---- ---- ---- 190.50 -1.60 192.10 2080 ---- ---- ---- ---- 193.80 -1.70 195.50 2085 ---- ---- ---- ---- 197.10 -1.70 198.80 2090 ---- ---- ---- ---- 200.50 -1.70 202.20 2095 ---- ---- ---- ---- 203.90 -1.80 205.70 2100 ---- ---- ---- ---- 207.30 -1.80 209.10 2105 ---- ---- ---- ---- 210.80 -1.80 212.60 2110 ---- ---- ---- ---- 214.30 -1.80 216.10 2115 ---- ---- ---- ---- 217.80 -1.80 219.60 2120 ---- ---- ---- ---- 221.40 -1.80 223.20 2125 ---- ---- ---- ---- 224.90 -1.80 226.70 2130 ---- ---- ---- ---- 228.50 -1.90 230.40 2135 ---- ---- ---- ---- 232.10 -1.90 234.00 2140 ---- ---- ---- ---- 235.80 -1.80 237.60 2145 ---- ---- ---- ---- 239.40 -1.90 241.30 2150 ---- ---- ---- ---- 243.10 -1.90 245.00 2155 ---- ---- ---- ---- 246.80 -1.90 248.70 2160 ---- ---- ---- ---- 250.60 -1.90 252.50 2165 ---- ---- ---- ---- 254.30 -2.00 256.30 2170 ---- ---- ---- ---- 258.10 -1.90 260.00 2175 ---- ---- ---- ---- 261.90 -2.00 263.90 2180 ---- ---- ---- ---- 265.70 -2.00 267.70 2185 ---- ---- ---- ---- 269.60 -1.90 271.50 2190 ---- ---- ---- ---- 273.40 -2.00 275.40 2195 ---- ---- ---- ---- 277.30 -2.00 279.30 2200 ---- ---- ---- ---- 281.20 -2.00 283.20 2205 ---- ---- ---- ---- 285.10 -2.00 287.10 2210 ---- ---- ---- ---- 289.10 -2.00 291.10 2215 ---- ---- ---- ---- 293.00 -2.10 295.10 2220 ---- ---- ---- ---- 297.00 -2.00 299.00 2225 ---- ---- ---- ---- 301.00 -2.00 303.00 2230 ---- ---- ---- ---- 305.00 -2.00 307.00 2235 ---- ---- ---- ---- 309.00 -2.10 311.10 2240 ---- ---- ---- ---- 313.00 -2.10 315.10 2245 ---- ---- ---- ---- 317.10 -2.10 319.20 2250 ---- ---- ---- ---- 321.20 -2.10 323.30 2255 ---- ---- ---- ---- 325.20 -2.10 327.30 2260 ---- ---- ---- ---- 329.30 -2.10 331.40 2265 ---- ---- ---- ---- 333.40 -2.20 335.60 2270 ---- ---- ---- ---- 337.60 -2.10 339.70 2275 ---- ---- ---- ---- 341.70 -2.10 343.80 2280 ---- ---- ---- ---- 345.90 -2.10 348.00 2290 ---- ---- ---- ---- 354.20 -2.20 356.40 2300 ---- ---- ---- ---- 362.60 -2.20 364.80 2310 ---- ---- ---- ---- 371.00 -2.20 373.20 2320 ---- ---- ---- ---- 379.50 -2.20 381.70 2325 ---- ---- ---- ---- 383.80 -2.20 386.00 2330 ---- ---- ---- ---- 388.10 -2.20 390.30 2340 ---- ---- ---- ---- 396.60 -2.30 398.90 2350 ---- ---- ---- ---- 405.30 -2.20 407.50 2360 ---- ---- ---- ---- 413.90 -2.30 416.20 2370 ---- ---- ---- ---- 422.60 -2.30 424.90 2375 ---- ---- ---- ---- 427.00 -2.30 429.30 2400 ---- ---- ---- ---- 449.00 -2.30 451.30 2425 ---- ---- ---- ---- 471.20 -2.30 473.50 2450 ---- ---- ---- ---- 493.50 -2.40 495.90 2475 ---- ---- ---- ---- 516.10 -2.40 518.50 2500 ---- ---- ---- ---- 538.90 -2.40 541.30 2525 ---- ---- ---- ---- 561.80 -2.50 564.30 2550 ---- ---- ---- ---- 584.90 -2.50 587.40 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .70 UNCH .70 1025 ---- ---- ---- ---- .80 -.10 .90 1050 ---- ---- ---- ---- 1.00 -.10 1.10 1075 ---- ---- ---- ---- 1.20 -.10 1.30 1090 ---- ---- ---- ---- 1.40 UNCH 1.40 1100 ---- ---- ---- ---- 1.50 UNCH 1.50 1110 ---- ---- ---- ---- 1.60 UNCH 1.60 1120 ---- ---- ---- ---- 1.70 -.10 1.80 1125 ---- ---- ---- ---- 1.80 UNCH 1.80 1130 ---- ---- ---- ---- 1.90 UNCH 1.90 1140 ---- ---- ---- ---- 2.00 UNCH 2.00 1150 ---- ---- ---- ---- 2.10 -.10 2.20 1160 ---- ---- ---- ---- 2.30 UNCH 2.30 1170 ---- ---- ---- ---- 2.50 UNCH 2.50 1175 ---- ---- ---- ---- 2.50 -.10 2.60 1180 ---- ---- ---- ---- 2.60 -.10 2.70 1190 ---- ---- ---- ---- 2.80 -.10 2.90 1195 ---- ---- ---- ---- 2.90 -.10 3.00 1200 ---- ---- ---- ---- 3.00 -.10 3.10 1205 ---- ---- ---- ---- 3.10 -.10 3.20 1210 ---- ---- ---- ---- 3.20 -.10 3.30 1215 ---- ---- ---- ---- 3.30 -.10 3.40 1220 ---- ---- ---- ---- 3.40 -.10 3.50 1225 ---- ---- ---- ---- 3.50 -.10 3.60 1230 ---- ---- ---- ---- 3.70 UNCH 3.70 1235 ---- ---- ---- ---- 3.80 UNCH 3.80 1240 ---- ---- ---- ---- 3.90 -.10 4.00 1245 ---- ---- ---- ---- 4.00 -.10 4.10 1250 ---- ---- ---- ---- 4.10 -.10 4.20 1255 ---- ---- ---- ---- 4.30 -.10 4.40 1260 ---- ---- ---- ---- 4.40 -.10 4.50 1265 ---- ---- ---- ---- 4.60 UNCH 4.60 1270 ---- ---- ---- ---- 4.70 -.10 4.80 1275 ---- ---- ---- ---- 4.80 -.10 4.90 1280 ---- ---- ---- ---- 5.00 -.10 5.10 1285 ---- ---- ---- ---- 5.10 -.10 5.20 1290 ---- ---- ---- ---- 5.30 -.10 5.40 1295 ---- ---- ---- ---- 5.50 -.10 5.60 1300 ---- ---- ---- ---- 5.60 -.10 5.70 1305 ---- ---- ---- ---- 5.80 -.10 5.90 1310 ---- ---- ---- ---- 6.00 -.10 6.10 1315 ---- ---- ---- ---- 6.20 -.10 6.30 1320 ---- ---- ---- ---- 6.30 -.20 6.50 1325 ---- ---- ---- ---- 6.50 -.20 6.70 1330 ---- ---- ---- ---- 6.70 -.20 6.90 1335 ---- ---- ---- ---- 6.90 -.20 7.10 1340 ---- ---- ---- ---- 7.10 -.20 7.30 1345 ---- ---- ---- ---- 7.30 -.20 7.50 1350 ---- ---- ---- ---- 7.50 -.20 7.70 1355 ---- ---- ---- ---- 7.80 -.10 7.90 1360 ---- ---- ---- ---- 8.00 -.10 8.10 1365 ---- ---- ---- ---- 8.20 -.20 8.40 1370 ---- ---- ---- ---- 8.40 -.20 8.60 1375 ---- ---- ---- ---- 8.70 -.10 8.80 1380 ---- ---- ---- ---- 8.90 -.20 9.10 1385 ---- ---- ---- ---- 9.20 -.20 9.40 1390 ---- ---- ---- ---- 9.40 -.20 9.60 1395 ---- ---- ---- ---- 9.70 -.20 9.90 1400 ---- ---- ---- ---- 10.00 -.20 10.20 1405 ---- ---- ---- ---- 10.20 -.20 10.40 1410 ---- ---- ---- ---- 10.50 -.20 10.70 1415 ---- ---- ---- ---- 10.80 -.20 11.00 1420 ---- ---- ---- ---- 11.10 -.20 11.30 1425 ---- ---- ---- ---- 11.40 -.20 11.60 1430 ---- ---- ---- ---- 11.70 -.20 11.90 1435 ---- ---- ---- ---- 12.00 -.20 12.20 1440 ---- ---- ---- ---- 12.30 -.30 12.60 1445 ---- ---- ---- ---- 12.70 -.20 12.90 1450 ---- ---- ---- ---- 13.00 -.20 13.20 1455 ---- ---- ---- ---- 13.40 -.20 13.60 1460 ---- ---- ---- ---- 13.70 -.20 13.90 1465 ---- ---- ---- ---- 14.10 -.20 14.30 1470 ---- ---- ---- ---- 14.40 -.30 14.70 1475 ---- ---- ---- ---- 14.80 -.30 15.10 1480 ---- ---- ---- ---- 15.20 -.20 15.40 1485 ---- ---- ---- ---- 15.60 -.20 15.80 1490 ---- ---- ---- ---- 16.00 -.20 16.20 1495 ---- ---- ---- ---- 16.40 -.20 16.60 1500 ---- ---- ---- ---- 16.80 -.30 17.10 1505 ---- ---- ---- ---- 17.20 -.30 17.50 1510 ---- ---- ---- ---- 17.60 -.30 17.90 1515 ---- ---- ---- ---- 18.10 -.30 18.40 1520 ---- ---- ---- ---- 18.50 -.30 18.80 1525 ---- ---- ---- ---- 19.00 -.30 19.30 1530 ---- ---- ---- ---- 19.40 -.40 19.80 1535 ---- ---- ---- ---- 19.90 -.30 20.20 1540 ---- ---- ---- ---- 20.40 -.30 20.70 1545 ---- ---- ---- ---- 20.90 -.30 21.20 1550 ---- ---- ---- ---- 21.40 -.30 21.70 1555 ---- ---- ---- ---- 21.90 -.40 22.30 1560 ---- ---- ---- ---- 22.40 -.40 22.80 1565 ---- ---- ---- ---- 23.00 -.30 23.30 1570 ---- ---- ---- ---- 23.50 -.40 23.90 1575 ---- ---- ---- ---- 24.10 -.30 24.40 1580 ---- ---- ---- ---- 24.60 -.40 25.00 1585 ---- ---- ---- ---- 25.20 -.40 25.60 1590 ---- ---- ---- ---- 25.80 -.40 26.20 1595 ---- ---- ---- ---- 26.40 -.40 26.80 1600 ---- ---- ---- ---- 27.00 -.40 27.40 1605 ---- ---- ---- ---- 27.60 -.50 28.10 1610 ---- ---- ---- ---- 28.20 -.50 28.70 1615 ---- ---- ---- ---- 28.90 -.40 29.30 1620 ---- ---- ---- ---- 29.50 -.50 30.00 1625 ---- ---- ---- ---- 30.20 -.50 30.70 1630 ---- ---- ---- ---- 30.90 -.50 31.40 1635 ---- ---- ---- ---- 31.60 -.50 32.10 1640 ---- ---- ---- ---- 32.30 -.50 32.80 1645 ---- ---- ---- ---- 33.00 -.50 33.50 1650 ---- ---- ---- ---- 33.70 -.60 34.30 1655 ---- ---- ---- ---- 34.50 -.50 35.00 1660 ---- ---- ---- ---- 35.20 -.60 35.80 1665 ---- ---- ---- ---- 36.00 -.60 36.60 1670 ---- ---- ---- ---- 36.80 -.60 37.40 1675 ---- ---- ---- ---- 37.60 -.60 38.20 1680 ---- ---- ---- ---- 38.40 -.60 39.00 1685 ---- ---- ---- ---- 39.30 -.60 39.90 1690 ---- ---- ---- ---- 40.10 -.60 40.70 1695 ---- ---- ---- ---- 41.00 -.60 41.60 1700 ---- ---- ---- ---- 41.90 -.60 42.50 1705 ---- ---- ---- ---- 42.80 -.60 43.40 1710 ---- ---- ---- ---- 43.70 -.70 44.40 1715 ---- ---- ---- ---- 44.70 -.60 45.30 1720 ---- ---- ---- ---- 45.60 -.70 46.30 1725 ---- ---- ---- ---- 46.60 -.70 47.30 1730 ---- ---- ---- ---- 47.60 -.70 48.30 1735 ---- ---- ---- ---- 48.70 -.70 49.40 1740 ---- ---- ---- ---- 49.70 -.70 50.40 1745 ---- ---- ---- ---- 50.80 -.70 51.50 1750 ---- ---- ---- ---- 51.90 -.70 52.60 1755 ---- ---- ---- ---- 53.00 -.80 53.80 1760 ---- ---- ---- ---- 54.20 -.70 54.90 1765 ---- ---- ---- ---- 55.40 -.70 56.10 1770 ---- ---- ---- ---- 56.60 -.80 57.40 1775 ---- ---- ---- ---- 57.80 -.80 58.60 1780 ---- ---- ---- ---- 59.10 -.80 59.90 1785 ---- ---- ---- ---- 60.40 -.80 61.20 1790 ---- ---- ---- ---- 61.70 -.80 62.50 1795 ---- ---- ---- ---- 63.00 -.90 63.90 1800 ---- ---- ---- ---- 64.40 -.90 65.30 1805 ---- ---- ---- ---- 65.80 -.90 66.70 1810 ---- ---- ---- ---- 67.30 -.80 68.10 1815 ---- ---- ---- ---- 68.70 -.90 69.60 1820 ---- ---- ---- ---- 70.20 -1.00 71.20 1825 ---- ---- ---- ---- 71.80 -.90 72.70 1830 ---- ---- ---- ---- 73.40 -.90 74.30 1835 ---- ---- ---- ---- 75.00 -.90 75.90 1840 ---- ---- ---- ---- 76.60 -1.00 77.60 1845 ---- ---- ---- ---- 78.30 -1.00 79.30 1850 ---- ---- ---- ---- 80.00 -1.00 81.00 1855 ---- ---- ---- ---- 81.80 -1.00 82.80 1860 ---- ---- ---- ---- 83.60 -1.00 84.60 1865 ---- ---- ---- ---- 85.40 -1.10 86.50 1870 ---- ---- ---- ---- 87.30 -1.10 88.40 1875 ---- ---- ---- ---- 89.20 -1.10 90.30 1880 ---- ---- ---- ---- 91.20 -1.00 92.20 75 1885 ---- ---- ---- ---- 93.10 -1.10 94.20 1890 ---- ---- ---- ---- 95.20 -1.10 96.30 1895 ---- ---- ---- ---- 97.20 -1.10 98.30 1900 ---- ---- ---- ---- 99.30 -1.20 100.50 1905 ---- ---- ---- ---- 101.40 -1.20 102.60 1910 ---- ---- ---- ---- 103.60 -1.20 104.80 1915 ---- ---- ---- ---- 105.80 -1.20 107.00 1920 ---- ---- ---- ---- 108.00 -1.30 109.30 1925 ---- ---- ---- ---- 110.30 -1.20 111.50 1930 ---- ---- ---- ---- 112.60 -1.30 113.90 1935 ---- ---- ---- ---- 115.00 -1.20 116.20 1940 ---- ---- ---- ---- 117.40 -1.20 118.60 1945 ---- ---- ---- ---- 119.80 -1.30 121.10 1950 ---- ---- ---- ---- 122.30 -1.30 123.60 1955 ---- ---- ---- ---- 124.70 -1.40 126.10 1960 ---- ---- ---- ---- 127.30 -1.30 128.60 1965 ---- ---- ---- ---- 129.80 -1.40 131.20 1970 ---- ---- ---- ---- 132.40 -1.40 133.80 100 1975 ---- ---- ---- ---- 135.10 -1.40 136.50 1980 ---- ---- ---- ---- 137.80 -1.30 139.10 1985 ---- ---- ---- ---- 140.50 -1.40 141.90 1990 ---- ---- ---- ---- 143.20 -1.40 144.60 1995 ---- ---- ---- ---- 146.00 -1.40 147.40 2000 ---- ---- ---- ---- 148.80 -1.40 150.20 130 2005 ---- ---- ---- ---- 151.60 -1.50 153.10 2010 ---- ---- ---- ---- 154.50 -1.50 156.00 2015 ---- ---- ---- ---- 157.40 -1.50 158.90 2020 ---- ---- ---- ---- 160.40 -1.50 161.90 2025 ---- ---- ---- ---- 163.30 -1.60 164.90 2030 ---- ---- ---- ---- 166.30 -1.60 167.90 2035 ---- ---- ---- ---- 169.40 -1.50 170.90 2040 ---- ---- ---- ---- 172.50 -1.50 174.00 50 2045 ---- ---- ---- ---- 175.60 -1.60 177.20 2050 ---- ---- ---- ---- 178.70 -1.60 180.30 2055 ---- ---- ---- ---- 181.90 -1.60 183.50 2060 ---- ---- ---- ---- 185.10 -1.60 186.70 2065 ---- ---- ---- ---- 188.30 -1.60 189.90 2070 ---- ---- ---- ---- 191.60 -1.60 193.20 2075 ---- ---- ---- ---- 194.80 -1.70 196.50 2080 ---- ---- ---- ---- 198.20 -1.60 199.80 2085 ---- ---- ---- ---- 201.50 -1.70 203.20 2090 ---- ---- ---- ---- 204.90 -1.70 206.60 2095 ---- ---- ---- ---- 208.30 -1.70 210.00 2100 ---- ---- ---- ---- 211.70 -1.70 213.40 2105 ---- ---- ---- ---- 215.10 -1.80 216.90 2110 ---- ---- ---- ---- 218.60 -1.80 220.40 2115 ---- ---- ---- ---- 222.10 -1.80 223.90 2120 ---- ---- ---- ---- 225.70 -1.70 227.40 2125 ---- ---- ---- ---- 229.20 -1.80 231.00 2130 ---- ---- ---- ---- 232.80 -1.80 234.60 2135 ---- ---- ---- ---- 236.40 -1.80 238.20 2140 ---- ---- ---- ---- 240.00 -1.90 241.90 2145 ---- ---- ---- ---- 243.70 -1.80 245.50 2150 ---- ---- ---- ---- 247.40 -1.80 249.20 2155 ---- ---- ---- ---- 251.10 -1.80 252.90 2160 ---- ---- ---- ---- 254.80 -1.90 256.70 2165 ---- ---- ---- ---- 258.50 -1.90 260.40 2170 ---- ---- ---- ---- 262.30 -1.90 264.20 2175 ---- ---- ---- ---- 266.10 -1.90 268.00 2180 ---- ---- ---- ---- 269.90 -1.90 271.80 2185 ---- ---- ---- ---- 273.70 -1.90 275.60 2190 ---- ---- ---- ---- 277.50 -2.00 279.50 2195 ---- ---- ---- ---- 281.40 -2.00 283.40 2200 ---- ---- ---- ---- 285.30 -2.00 287.30 2205 ---- ---- ---- ---- 289.20 -2.00 291.20 2210 ---- ---- ---- ---- 293.10 -2.00 295.10 2215 ---- ---- ---- ---- 297.10 -2.00 299.10 2220 ---- ---- ---- ---- 301.00 -2.00 303.00 2225 ---- ---- ---- ---- 305.00 -2.00 307.00 2230 ---- ---- ---- ---- 309.00 -2.00 311.00 2235 ---- ---- ---- ---- 313.00 -2.00 315.00 2240 ---- ---- ---- ---- 317.00 -2.10 319.10 2245 ---- ---- ---- ---- 321.00 -2.10 323.10 2250 ---- ---- ---- ---- 325.10 -2.10 327.20 2255 ---- ---- ---- ---- 329.20 -2.00 331.20 2260 ---- ---- ---- ---- 333.30 -2.00 335.30 2265 ---- ---- ---- ---- 337.40 -2.00 339.40 2270 ---- ---- ---- ---- 341.50 -2.10 343.60 2275 ---- ---- ---- ---- 345.60 -2.10 347.70 2280 ---- ---- ---- ---- 349.70 -2.20 351.90 2285 ---- ---- ---- ---- 353.90 -2.10 356.00 2290 ---- ---- ---- ---- 358.10 -2.10 360.20 2295 ---- ---- ---- ---- 362.20 -2.20 364.40 2300 ---- ---- ---- ---- 366.40 -2.20 368.60 2305 ---- ---- ---- ---- 370.60 -2.20 372.80 2310 ---- ---- ---- ---- 374.90 -2.10 377.00 2315 ---- ---- ---- ---- 379.10 -2.20 381.30 2320 ---- ---- ---- ---- 383.30 -2.20 385.50 2325 ---- ---- ---- ---- 387.60 -2.20 389.80 2330 ---- ---- ---- ---- 391.90 -2.10 394.00 2335 ---- ---- ---- ---- 396.10 -2.20 398.30 2340 ---- ---- ---- ---- 400.40 -2.20 402.60 2345 ---- ---- ---- ---- 404.70 -2.20 406.90 2350 ---- ---- ---- ---- 409.00 -2.20 411.20 2355 ---- ---- ---- ---- 413.30 -2.30 415.60 2360 ---- ---- ---- ---- 417.70 -2.20 419.90 2370 ---- ---- ---- ---- 426.30 -2.30 428.60 2375 ---- ---- ---- ---- 430.70 -2.20 432.90 2380 ---- ---- ---- ---- 435.10 -2.20 437.30 2390 ---- ---- ---- ---- 443.80 -2.30 446.10 2400 ---- ---- ---- ---- 452.60 -2.30 454.90 2410 ---- ---- ---- ---- 461.40 -2.30 463.70 2420 ---- ---- ---- ---- 470.30 -2.30 472.60 2425 ---- ---- ---- ---- 474.70 -2.30 477.00 2430 ---- ---- ---- ---- 479.20 -2.30 481.50 2440 ---- ---- ---- ---- 488.10 -2.30 490.40 2450 ---- ---- ---- ---- 497.00 -2.40 499.40 2460 ---- ---- ---- ---- 506.00 -2.40 508.40 2475 ---- ---- ---- ---- 519.60 -2.30 521.90 2500 ---- ---- ---- ---- 542.20 -2.40 544.60 2525 ---- ---- ---- ---- 565.10 -2.40 567.50 2550 ---- ---- ---- ---- 588.10 -2.40 590.50 2575 ---- ---- ---- ---- 611.20 -2.50 613.70 2600 ---- ---- ---- ---- 634.50 -2.50 637.00 2625 ---- ---- ---- ---- 657.90 -2.50 660.40 2650 ---- ---- ---- ---- 681.40 -2.50 683.90 900 ---- ---- ---- ---- .30 UNCH .30 925 ---- ---- ---- ---- .40 UNCH .40 950 ---- ---- ---- ---- .50 UNCH .50 975 ---- ---- ---- ---- .60 UNCH .60 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 5.20 -.10 5.30 1300 ---- ---- ---- ---- 6.10 -.10 6.20 1325 ---- ---- ---- ---- 7.00 -.10 7.10 1350 ---- ---- ---- ---- 8.00 -.20 8.20 1375 ---- ---- ---- ---- 9.20 -.20 9.40 1400 ---- ---- ---- ---- 10.50 -.20 10.70 1425 ---- ---- ---- ---- 12.00 -.20 12.20 1450 ---- ---- ---- ---- 13.70 -.20 13.90 1470 ---- ---- ---- ---- 15.10 -.30 15.40 1475 ---- ---- ---- ---- 15.50 -.30 15.80 1480 ---- ---- ---- ---- 15.90 -.20 16.10 1490 ---- ---- ---- ---- 16.70 -.30 17.00 1500 ---- ---- ---- ---- 17.50 -.30 17.80 1510 ---- ---- ---- ---- 18.40 -.30 18.70 1520 ---- ---- ---- ---- 19.30 -.30 19.60 1525 ---- ---- ---- ---- 19.80 -.30 20.10 1530 ---- ---- ---- ---- 20.20 -.40 20.60 1540 ---- ---- ---- ---- 21.20 -.40 21.60 1550 ---- ---- ---- ---- 22.20 -.40 22.60 1560 ---- ---- ---- ---- 23.30 -.40 23.70 1565 ---- ---- ---- ---- 23.80 -.40 24.20 1570 ---- ---- ---- ---- 24.40 -.40 24.80 1575 ---- ---- ---- ---- 24.90 -.40 25.30 1580 ---- ---- ---- ---- 25.50 -.40 25.90 1585 ---- ---- ---- ---- 26.10 -.40 26.50 1590 ---- ---- ---- ---- 26.70 -.40 27.10 1595 ---- ---- ---- ---- 27.30 -.40 27.70 1600 ---- ---- ---- ---- 27.90 -.50 28.40 1605 ---- ---- ---- ---- 28.60 -.40 29.00 1610 ---- ---- ---- ---- 29.20 -.40 29.60 1615 ---- ---- ---- ---- 29.80 -.50 30.30 1620 ---- ---- ---- ---- 30.50 -.50 31.00 1625 ---- ---- ---- ---- 31.20 -.40 31.60 1630 ---- ---- ---- ---- 31.90 -.40 32.30 1635 ---- ---- ---- ---- 32.60 -.40 33.00 1640 ---- ---- ---- ---- 33.30 -.50 33.80 1645 ---- ---- ---- ---- 34.00 -.50 34.50 1650 ---- ---- ---- ---- 34.70 -.50 35.20 1655 ---- ---- ---- ---- 35.50 -.50 36.00 1660 ---- ---- ---- ---- 36.20 -.60 36.80 1665 ---- ---- ---- ---- 37.00 -.60 37.60 1670 ---- ---- ---- ---- 37.80 -.60 38.40 1675 ---- ---- ---- ---- 38.60 -.60 39.20 1680 ---- ---- ---- ---- 39.40 -.60 40.00 1685 ---- ---- ---- ---- 40.30 -.50 40.80 1690 ---- ---- ---- ---- 41.10 -.60 41.70 1695 ---- ---- ---- ---- 42.00 -.60 42.60 1700 ---- ---- ---- ---- 42.90 -.60 43.50 1705 ---- ---- ---- ---- 43.80 -.60 44.40 1710 ---- ---- ---- ---- 44.70 -.60 45.30 1715 ---- ---- ---- ---- 45.60 -.60 46.20 1720 ---- ---- ---- ---- 46.60 -.60 47.20 1725 ---- ---- ---- ---- 47.50 -.70 48.20 1730 ---- ---- ---- ---- 48.50 -.70 49.20 1735 ---- ---- ---- ---- 49.50 -.70 50.20 1740 ---- ---- ---- ---- 50.60 -.70 51.30 1745 ---- ---- ---- ---- 51.60 -.70 52.30 1750 ---- ---- ---- ---- 52.70 -.70 53.40 1755 ---- ---- ---- ---- 53.80 -.70 54.50 1760 ---- ---- ---- ---- 54.90 -.80 55.70 1765 ---- ---- ---- ---- 56.10 -.70 56.80 1770 ---- ---- ---- ---- 57.30 -.70 58.00 1775 ---- ---- ---- ---- 58.50 -.70 59.20 1780 ---- ---- ---- ---- 59.70 -.80 60.50 1785 ---- ---- ---- ---- 60.90 -.80 61.70 1790 ---- ---- ---- ---- 62.20 -.80 63.00 1795 ---- ---- ---- ---- 63.50 -.80 64.30 1800 ---- ---- ---- ---- 64.80 -.90 65.70 1805 ---- ---- ---- ---- 66.20 -.80 67.00 1810 ---- ---- ---- ---- 67.60 -.80 68.40 1815 ---- ---- ---- ---- 69.00 -.90 69.90 1820 ---- ---- ---- ---- 70.50 -.90 71.40 1825 ---- ---- ---- ---- 72.00 -.80 72.80 1830 ---- ---- ---- ---- 73.50 -.90 74.40 1835 ---- ---- ---- ---- 75.00 -.90 75.90 1840 ---- ---- ---- ---- 76.60 -.90 77.50 1845 ---- ---- ---- ---- 78.20 -1.00 79.20 1850 ---- ---- ---- ---- 79.90 -.90 80.80 1855 ---- ---- ---- ---- 81.60 -.90 82.50 1860 ---- ---- ---- ---- 83.30 -1.00 84.30 1865 ---- ---- ---- ---- 85.00 -1.10 86.10 1870 ---- ---- ---- ---- 86.80 -1.10 87.90 1875 ---- ---- ---- ---- 88.70 -1.00 89.70 1880 ---- ---- ---- ---- 90.50 -1.10 91.60 1885 ---- ---- ---- ---- 92.40 -1.10 93.50 1890 ---- ---- ---- ---- 94.40 -1.10 95.50 1895 ---- ---- ---- ---- 96.30 -1.10 97.40 1900 ---- ---- ---- ---- 98.40 -1.10 99.50 1905 ---- ---- ---- ---- 100.40 -1.10 101.50 1910 ---- ---- ---- ---- 102.50 -1.10 103.60 1915 ---- ---- ---- ---- 104.60 -1.20 105.80 1920 ---- ---- ---- ---- 106.80 -1.10 107.90 1925 ---- ---- ---- ---- 108.90 -1.20 110.10 1930 ---- ---- ---- ---- 111.20 -1.20 112.40 1935 ---- ---- ---- ---- 113.40 -1.20 114.60 1940 ---- ---- ---- ---- 115.70 -1.30 117.00 1945 ---- ---- ---- ---- 118.10 -1.20 119.30 1950 ---- ---- ---- ---- 120.40 -1.30 121.70 1955 ---- ---- ---- ---- 122.80 -1.30 124.10 1960 ---- ---- ---- ---- 125.30 -1.30 126.60 1965 ---- ---- ---- ---- 127.80 -1.30 129.10 1970 ---- ---- ---- ---- 130.30 -1.30 131.60 1975 ---- ---- ---- ---- 132.80 -1.30 134.10 1980 ---- ---- ---- ---- 135.40 -1.30 136.70 1985 ---- ---- ---- ---- 138.00 -1.40 139.40 1990 ---- ---- ---- ---- 140.70 -1.30 142.00 1995 ---- ---- ---- ---- 143.30 -1.40 144.70 2000 ---- ---- ---- ---- 146.10 -1.40 147.50 2005 ---- ---- ---- ---- 148.80 -1.40 150.20 2010 ---- ---- ---- ---- 151.60 -1.40 153.00 2015 ---- ---- ---- ---- 154.40 -1.50 155.90 2020 ---- ---- ---- ---- 157.30 -1.50 158.80 2025 ---- ---- ---- ---- 160.20 -1.50 161.70 2030 ---- ---- ---- ---- 163.10 -1.50 164.60 2035 ---- ---- ---- ---- 166.10 -1.50 167.60 2040 ---- ---- ---- ---- 169.00 -1.60 170.60 2045 ---- ---- ---- ---- 172.10 -1.50 173.60 2050 ---- ---- ---- ---- 175.10 -1.60 176.70 2055 ---- ---- ---- ---- 178.20 -1.60 179.80 2060 ---- ---- ---- ---- 181.30 -1.60 182.90 2065 ---- ---- ---- ---- 184.50 -1.50 186.00 2070 ---- ---- ---- ---- 187.60 -1.60 189.20 2075 ---- ---- ---- ---- 190.80 -1.70 192.50 2080 ---- ---- ---- ---- 194.10 -1.60 195.70 2085 ---- ---- ---- ---- 197.30 -1.70 199.00 2090 ---- ---- ---- ---- 200.60 -1.70 202.30 2095 ---- ---- ---- ---- 203.90 -1.70 205.60 2100 ---- ---- ---- ---- 207.30 -1.70 209.00 2105 ---- ---- ---- ---- 210.70 -1.70 212.40 2110 ---- ---- ---- ---- 214.10 -1.70 215.80 2115 ---- ---- ---- ---- 217.50 -1.70 219.20 2120 ---- ---- ---- ---- 221.00 -1.70 222.70 2125 ---- ---- ---- ---- 224.40 -1.80 226.20 2130 ---- ---- ---- ---- 227.90 -1.80 229.70 2135 ---- ---- ---- ---- 231.50 -1.70 233.20 2140 ---- ---- ---- ---- 235.00 -1.80 236.80 2145 ---- ---- ---- ---- 238.60 -1.80 240.40 2150 ---- ---- ---- ---- 242.20 -1.80 244.00 2155 ---- ---- ---- ---- 245.80 -1.90 247.70 2160 ---- ---- ---- ---- 249.50 -1.80 251.30 2165 ---- ---- ---- ---- 253.20 -1.80 255.00 2170 ---- ---- ---- ---- 256.80 -1.90 258.70 2175 ---- ---- ---- ---- 260.60 -1.80 262.40 2180 ---- ---- ---- ---- 264.30 -1.90 266.20 2185 ---- ---- ---- ---- 268.00 -1.90 269.90 2190 ---- ---- ---- ---- 271.80 -1.90 273.70 2195 ---- ---- ---- ---- 275.60 -1.90 277.50 2200 ---- ---- ---- ---- 279.40 -1.90 281.30 2205 ---- ---- ---- ---- 283.20 -2.00 285.20 2210 ---- ---- ---- ---- 287.10 -1.90 289.00 2215 ---- ---- ---- ---- 291.00 -1.90 292.90 2220 ---- ---- ---- ---- 294.80 -2.00 296.80 2225 ---- ---- ---- ---- 298.70 -2.00 300.70 2230 ---- ---- ---- ---- 302.60 -2.00 304.60 2235 ---- ---- ---- ---- 306.60 -2.00 308.60 2240 ---- ---- ---- ---- 310.50 -2.00 312.50 2245 ---- ---- ---- ---- 314.50 -2.00 316.50 2250 ---- ---- ---- ---- 318.50 -2.00 320.50 2255 ---- ---- ---- ---- 322.50 -2.00 324.50 2260 ---- ---- ---- ---- 326.50 -2.00 328.50 2265 ---- ---- ---- ---- 330.50 -2.00 332.50 2270 ---- ---- ---- ---- 334.50 -2.10 336.60 2275 ---- ---- ---- ---- 338.60 -2.00 340.60 2280 ---- ---- ---- ---- 342.60 -2.10 344.70 2285 ---- ---- ---- ---- 346.70 -2.10 348.80 2290 ---- ---- ---- ---- 350.80 -2.10 352.90 2300 ---- ---- ---- ---- 359.00 -2.10 361.10 2310 ---- ---- ---- ---- 367.30 -2.10 369.40 2320 ---- ---- ---- ---- 375.60 -2.10 377.70 2325 ---- ---- ---- ---- 379.80 -2.10 381.90 2330 ---- ---- ---- ---- 384.00 -2.10 386.10 2340 ---- ---- ---- ---- 392.40 -2.10 394.50 2350 ---- ---- ---- ---- 400.80 -2.20 403.00 2360 ---- ---- ---- ---- 409.30 -2.20 411.50 2370 ---- ---- ---- ---- 417.90 -2.20 420.10 2375 ---- ---- ---- ---- 422.20 -2.20 424.40 2380 ---- ---- ---- ---- 426.50 -2.20 428.70 2400 ---- ---- ---- ---- 443.70 -2.30 446.00 2425 ---- ---- ---- ---- 465.50 -2.30 467.80 2450 ---- ---- ---- ---- 487.60 -2.30 489.90 2475 ---- ---- ---- ---- 509.80 -2.30 512.10 2500 ---- ---- ---- ---- 532.20 -2.30 534.50 2525 ---- ---- ---- ---- 554.80 -2.40 557.20 2550 ---- ---- ---- ---- 577.50 -2.40 579.90 2575 ---- ---- ---- ---- 600.40 -2.40 602.80 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 12.20 -.20 12.40 1425 ---- ---- ---- ---- 13.80 -.20 14.00 1450 ---- ---- ---- ---- 15.60 -.20 15.80 1475 ---- ---- ---- ---- 17.50 -.30 17.80 1500 ---- ---- ---- ---- 19.70 -.30 20.00 1525 ---- ---- ---- ---- 22.00 -.40 22.40 1550 ---- ---- ---- ---- 24.60 -.40 25.00 1575 ---- ---- ---- ---- 27.50 -.40 27.90 1580 ---- ---- ---- ---- 28.10 -.40 28.50 1590 ---- ---- ---- ---- 29.30 -.40 29.70 1600 ---- ---- ---- ---- 30.60 -.40 31.00 1610 ---- ---- ---- ---- 31.90 -.40 32.30 1620 ---- ---- ---- ---- 33.20 -.50 33.70 1625 ---- ---- ---- ---- 33.90 -.50 34.40 1630 ---- ---- ---- ---- 34.70 -.40 35.10 1640 ---- ---- ---- ---- 36.10 -.50 36.60 1650 ---- ---- ---- ---- 37.60 -.60 38.20 1660 ---- ---- ---- ---- 39.20 -.50 39.70 1670 ---- ---- ---- ---- 40.80 -.60 41.40 1675 ---- ---- ---- ---- 41.70 -.50 42.20 1680 ---- ---- ---- ---- 42.50 -.60 43.10 1685 ---- ---- ---- ---- 43.40 -.60 44.00 1690 ---- ---- ---- ---- 44.30 -.60 44.90 1695 ---- ---- ---- ---- 45.20 -.60 45.80 1700 ---- ---- ---- ---- 46.10 -.60 46.70 1705 ---- ---- ---- ---- 47.00 -.60 47.60 1710 ---- ---- ---- ---- 48.00 -.60 48.60 1715 ---- ---- ---- ---- 48.90 -.70 49.60 1720 ---- ---- ---- ---- 49.90 -.70 50.60 1725 ---- ---- ---- ---- 50.90 -.70 51.60 1730 ---- ---- ---- ---- 52.00 -.60 52.60 1735 ---- ---- ---- ---- 53.00 -.70 53.70 1740 ---- ---- ---- ---- 54.10 -.70 54.80 1745 ---- ---- ---- ---- 55.20 -.70 55.90 1750 ---- ---- ---- ---- 56.30 -.70 57.00 1755 ---- ---- ---- ---- 57.40 -.70 58.10 1760 ---- ---- ---- ---- 58.60 -.70 59.30 1765 ---- ---- ---- ---- 59.80 -.70 60.50 1770 ---- ---- ---- ---- 61.00 -.70 61.70 1775 ---- ---- ---- ---- 62.20 -.80 63.00 1780 ---- ---- ---- ---- 63.50 -.70 64.20 1785 ---- ---- ---- ---- 64.70 -.80 65.50 1790 ---- ---- ---- ---- 66.10 -.80 66.90 1795 ---- ---- ---- ---- 67.40 -.80 68.20 1800 ---- ---- ---- ---- 68.80 -.80 69.60 1805 ---- ---- ---- ---- 70.20 -.80 71.00 1810 ---- ---- ---- ---- 71.60 -.80 72.40 1815 ---- ---- ---- ---- 73.00 -.90 73.90 1820 ---- ---- ---- ---- 74.50 -.90 75.40 1825 ---- ---- ---- ---- 76.00 -.90 76.90 1830 ---- ---- ---- ---- 77.60 -.90 78.50 1835 ---- ---- ---- ---- 79.20 -.90 80.10 1840 ---- ---- ---- ---- 80.80 -.90 81.70 1845 ---- ---- ---- ---- 82.40 -1.00 83.40 1850 ---- ---- ---- ---- 84.10 -1.00 85.10 1855 ---- ---- ---- ---- 85.80 -1.00 86.80 1860 ---- ---- ---- ---- 87.60 -1.00 88.60 1865 ---- ---- ---- ---- 89.40 -1.00 90.40 1870 ---- ---- ---- ---- 91.20 -1.00 92.20 1875 ---- ---- ---- ---- 93.00 -1.10 94.10 1880 ---- ---- ---- ---- 94.90 -1.10 96.00 1885 ---- ---- ---- ---- 96.80 -1.10 97.90 1890 ---- ---- ---- ---- 98.80 -1.10 99.90 1895 ---- ---- ---- ---- 100.80 -1.10 101.90 1900 ---- ---- ---- ---- 102.80 -1.10 103.90 1905 ---- ---- ---- ---- 104.90 -1.10 106.00 1910 ---- ---- ---- ---- 107.00 -1.10 108.10 1915 ---- ---- ---- ---- 109.10 -1.10 110.20 1920 ---- ---- ---- ---- 111.20 -1.20 112.40 1925 ---- ---- ---- ---- 113.40 -1.20 114.60 1930 ---- ---- ---- ---- 115.70 -1.10 116.80 1935 ---- ---- ---- ---- 117.90 -1.20 119.10 1940 ---- ---- ---- ---- 120.20 -1.20 121.40 1945 ---- ---- ---- ---- 122.50 -1.30 123.80 1950 ---- ---- ---- ---- 124.90 -1.20 126.10 1955 ---- ---- ---- ---- 127.30 -1.20 128.50 1960 ---- ---- ---- ---- 129.70 -1.30 131.00 1965 ---- ---- ---- ---- 132.10 -1.30 133.40 1970 ---- ---- ---- ---- 134.60 -1.30 135.90 1975 ---- ---- ---- ---- 137.20 -1.30 138.50 1980 ---- ---- ---- ---- 139.70 -1.30 141.00 1985 ---- ---- ---- ---- 142.30 -1.30 143.60 1990 ---- ---- ---- ---- 144.90 -1.40 146.30 1995 ---- ---- ---- ---- 147.60 -1.40 149.00 2000 ---- ---- ---- ---- 150.30 -1.40 151.70 2005 ---- ---- ---- ---- 153.00 -1.40 154.40 2010 ---- ---- ---- ---- 155.70 -1.50 157.20 2015 ---- ---- ---- ---- 158.50 -1.50 160.00 2020 ---- ---- ---- ---- 161.40 -1.40 162.80 2025 ---- ---- ---- ---- 164.20 -1.50 165.70 2030 ---- ---- ---- ---- 167.10 -1.50 168.60 2035 ---- ---- ---- ---- 170.00 -1.50 171.50 2040 ---- ---- ---- ---- 173.00 -1.50 174.50 2045 ---- ---- ---- ---- 176.00 -1.50 177.50 2050 ---- ---- ---- ---- 179.00 -1.60 180.60 2055 ---- ---- ---- ---- 182.10 -1.50 183.60 2060 ---- ---- ---- ---- 185.20 -1.60 186.80 2065 ---- ---- ---- ---- 188.30 -1.60 189.90 2070 ---- ---- ---- ---- 191.50 -1.60 193.10 2075 ---- ---- ---- ---- 194.70 -1.60 196.30 2080 ---- ---- ---- ---- 197.90 -1.60 199.50 2085 ---- ---- ---- ---- 201.20 -1.60 202.80 2090 ---- ---- ---- ---- 204.40 -1.70 206.10 2095 ---- ---- ---- ---- 207.80 -1.60 209.40 2100 ---- ---- ---- ---- 211.10 -1.70 212.80 2105 ---- ---- ---- ---- 214.50 -1.70 216.20 2110 ---- ---- ---- ---- 217.90 -1.70 219.60 2115 ---- ---- ---- ---- 221.30 -1.70 223.00 2120 ---- ---- ---- ---- 224.80 -1.70 226.50 2125 ---- ---- ---- ---- 228.30 -1.70 230.00 2130 ---- ---- ---- ---- 231.80 -1.70 233.50 2135 ---- ---- ---- ---- 235.30 -1.80 237.10 2140 ---- ---- ---- ---- 238.90 -1.70 240.60 2145 ---- ---- ---- ---- 242.50 -1.70 244.20 2150 ---- ---- ---- ---- 246.10 -1.70 247.80 2155 ---- ---- ---- ---- 249.70 -1.80 251.50 2160 ---- ---- ---- ---- 253.40 -1.80 255.20 2165 ---- ---- ---- ---- 257.00 -1.80 258.80 2170 ---- ---- ---- ---- 260.70 -1.90 262.60 2175 ---- ---- ---- ---- 264.50 -1.80 266.30 2180 ---- ---- ---- ---- 268.20 -1.80 270.00 2185 ---- ---- ---- ---- 272.00 -1.80 273.80 2190 ---- ---- ---- ---- 275.70 -1.90 277.60 2195 ---- ---- ---- ---- 279.50 -1.90 281.40 2200 ---- ---- ---- ---- 283.40 -1.80 285.20 2205 ---- ---- ---- ---- 287.20 -1.90 289.10 2210 ---- ---- ---- ---- 291.00 -2.00 293.00 2215 ---- ---- ---- ---- 294.90 -1.90 296.80 2220 ---- ---- ---- ---- 298.80 -1.90 300.70 2225 ---- ---- ---- ---- 302.70 -1.90 304.60 2230 ---- ---- ---- ---- 306.60 -2.00 308.60 2235 ---- ---- ---- ---- 310.60 -1.90 312.50 2240 ---- ---- ---- ---- 314.50 -2.00 316.50 2245 ---- ---- ---- ---- 318.50 -1.90 320.40 2250 ---- ---- ---- ---- 322.40 -2.00 324.40 2255 ---- ---- ---- ---- 326.40 -2.00 328.40 2260 ---- ---- ---- ---- 330.40 -2.00 332.40 2265 ---- ---- ---- ---- 334.50 -2.00 336.50 2270 ---- ---- ---- ---- 338.50 -2.00 340.50 2275 ---- ---- ---- ---- 342.50 -2.10 344.60 2280 ---- ---- ---- ---- 346.60 -2.00 348.60 2285 ---- ---- ---- ---- 350.60 -2.10 352.70 2290 ---- ---- ---- ---- 354.70 -2.10 356.80 2300 ---- ---- ---- ---- 362.90 -2.10 365.00 2310 ---- ---- ---- ---- 371.20 -2.10 373.30 2320 ---- ---- ---- ---- 379.50 -2.10 381.60 2325 ---- ---- ---- ---- 383.60 -2.10 385.70 2330 ---- ---- ---- ---- 387.80 -2.10 389.90 2340 ---- ---- ---- ---- 396.20 -2.10 398.30 2350 ---- ---- ---- ---- 404.60 -2.20 406.80 2360 ---- ---- ---- ---- 413.10 -2.10 415.20 2370 ---- ---- ---- ---- 421.60 -2.20 423.80 2375 ---- ---- ---- ---- 425.90 -2.10 428.00 2380 ---- ---- ---- ---- 430.10 -2.20 432.30 2400 ---- ---- ---- ---- 447.30 -2.30 449.60 2425 ---- ---- ---- ---- 469.10 -2.20 471.30 2450 ---- ---- ---- ---- 491.00 -2.30 493.30 2475 ---- ---- ---- ---- 513.10 -2.30 515.40 2500 ---- ---- ---- ---- 535.40 -2.30 537.70 2525 ---- ---- ---- ---- 557.90 -2.30 560.20 2550 ---- ---- ---- ---- 580.50 -2.40 582.90 2575 ---- ---- ---- ---- 603.30 -2.40 605.70 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 18.60 -.30 18.90 1500 ---- ---- ---- ---- 20.80 -.30 21.10 1525 ---- ---- ---- ---- 23.10 -.40 23.50 1550 ---- ---- ---- ---- 25.70 -.40 26.10 1575 ---- ---- ---- ---- 28.50 -.40 28.90 1600 ---- ---- ---- ---- 31.50 -.50 32.00 1625 ---- ---- ---- ---- 34.90 -.50 35.40 1650 ---- ---- ---- ---- 38.40 -.60 39.00 1660 ---- ---- ---- ---- 40.00 -.50 40.50 1670 ---- ---- ---- ---- 41.60 -.50 42.10 1675 ---- ---- ---- ---- 42.40 -.50 42.90 1680 ---- ---- ---- ---- 43.20 -.60 43.80 1690 ---- ---- ---- ---- 44.90 -.60 45.50 1700 ---- ---- ---- ---- 46.60 -.70 47.30 1710 ---- ---- ---- ---- 48.50 -.60 49.10 1720 ---- ---- ---- ---- 50.40 -.60 51.00 1725 ---- ---- ---- ---- 51.30 -.70 52.00 1730 ---- ---- ---- ---- 52.30 -.70 53.00 1740 ---- ---- ---- ---- 54.40 -.70 55.10 1750 ---- ---- ---- ---- 56.50 -.70 57.20 1760 ---- ---- ---- ---- 58.70 -.80 59.50 1765 ---- ---- ---- ---- 59.80 -.80 60.60 1770 ---- ---- ---- ---- 61.00 -.80 61.80 1775 ---- ---- ---- ---- 62.20 -.80 63.00 1780 ---- ---- ---- ---- 63.40 -.80 64.20 1785 ---- ---- ---- ---- 64.60 -.80 65.40 1790 ---- ---- ---- ---- 65.90 -.80 66.70 1795 ---- ---- ---- ---- 67.20 -.80 68.00 1800 ---- ---- ---- ---- 68.50 -.80 69.30 1805 ---- ---- ---- ---- 69.80 -.90 70.70 1810 ---- ---- ---- ---- 71.20 -.80 72.00 1815 ---- ---- ---- ---- 72.50 -.90 73.40 1820 ---- ---- ---- ---- 74.00 -.90 74.90 1825 ---- ---- ---- ---- 75.40 -.90 76.30 1830 ---- ---- ---- ---- 76.90 -.90 77.80 1835 ---- ---- ---- ---- 78.40 -.90 79.30 1840 ---- ---- ---- ---- 79.90 -1.00 80.90 1845 ---- ---- ---- ---- 81.50 -.90 82.40 1850 ---- ---- ---- ---- 83.10 -1.00 84.10 1855 ---- ---- ---- ---- 84.70 -1.00 85.70 1860 ---- ---- ---- ---- 86.30 -1.10 87.40 1865 ---- ---- ---- ---- 88.00 -1.10 89.10 1870 ---- ---- ---- ---- 89.80 -1.00 90.80 1875 ---- ---- ---- ---- 91.50 -1.10 92.60 1880 ---- ---- ---- ---- 93.30 -1.10 94.40 1885 ---- ---- ---- ---- 95.10 -1.10 96.20 1890 ---- ---- ---- ---- 97.00 -1.10 98.10 1895 ---- ---- ---- ---- 98.90 -1.10 100.00 1900 ---- ---- ---- ---- 100.80 -1.10 101.90 1905 ---- ---- ---- ---- 102.70 -1.20 103.90 1910 ---- ---- ---- ---- 104.70 -1.20 105.90 1915 ---- ---- ---- ---- 106.80 -1.10 107.90 1920 ---- ---- ---- ---- 108.80 -1.20 110.00 1925 ---- ---- ---- ---- 110.90 -1.20 112.10 1930 ---- ---- ---- ---- 113.00 -1.20 114.20 1935 ---- ---- ---- ---- 115.20 -1.20 116.40 1940 ---- ---- ---- ---- 117.40 -1.20 118.60 1945 ---- ---- ---- ---- 119.60 -1.30 120.90 1950 ---- ---- ---- ---- 121.90 -1.20 123.10 1955 ---- ---- ---- ---- 124.20 -1.20 125.40 1960 ---- ---- ---- ---- 126.50 -1.30 127.80 1965 ---- ---- ---- ---- 128.80 -1.40 130.20 1970 ---- ---- ---- ---- 131.20 -1.40 132.60 1975 ---- ---- ---- ---- 133.70 -1.30 135.00 1980 ---- ---- ---- ---- 136.10 -1.40 137.50 1985 ---- ---- ---- ---- 138.60 -1.40 140.00 1990 ---- ---- ---- ---- 141.10 -1.40 142.50 1995 ---- ---- ---- ---- 143.70 -1.40 145.10 2000 ---- ---- ---- ---- 146.30 -1.40 147.70 2005 ---- ---- ---- ---- 148.90 -1.50 150.40 2010 ---- ---- ---- ---- 151.60 -1.40 153.00 2015 ---- ---- ---- ---- 154.30 -1.50 155.80 2020 ---- ---- ---- ---- 157.00 -1.50 158.50 2025 ---- ---- ---- ---- 159.80 -1.50 161.30 2030 ---- ---- ---- ---- 162.60 -1.50 164.10 2035 ---- ---- ---- ---- 165.40 -1.50 166.90 2040 ---- ---- ---- ---- 168.20 -1.60 169.80 2045 ---- ---- ---- ---- 171.10 -1.60 172.70 2050 ---- ---- ---- ---- 174.10 -1.50 175.60 2055 ---- ---- ---- ---- 177.00 -1.60 178.60 2060 ---- ---- ---- ---- 180.00 -1.60 181.60 2065 ---- ---- ---- ---- 183.00 -1.60 184.60 2070 ---- ---- ---- ---- 186.00 -1.70 187.70 2075 ---- ---- ---- ---- 189.10 -1.70 190.80 2080 ---- ---- ---- ---- 192.20 -1.70 193.90 2085 ---- ---- ---- ---- 195.40 -1.60 197.00 2090 ---- ---- ---- ---- 198.50 -1.70 200.20 2095 ---- ---- ---- ---- 201.70 -1.70 203.40 2100 ---- ---- ---- ---- 204.90 -1.80 206.70 2105 ---- ---- ---- ---- 208.20 -1.70 209.90 2110 ---- ---- ---- ---- 211.50 -1.70 213.20 2115 ---- ---- ---- ---- 214.80 -1.70 216.50 2120 ---- ---- ---- ---- 218.10 -1.80 219.90 2125 ---- ---- ---- ---- 221.50 -1.80 223.30 2130 ---- ---- ---- ---- 224.90 -1.80 226.70 2135 ---- ---- ---- ---- 228.30 -1.80 230.10 2140 ---- ---- ---- ---- 231.70 -1.80 233.50 2145 ---- ---- ---- ---- 235.20 -1.80 237.00 2150 ---- ---- ---- ---- 238.70 -1.80 240.50 2155 ---- ---- ---- ---- 242.20 -1.80 244.00 2160 ---- ---- ---- ---- 245.70 -1.90 247.60 2165 ---- ---- ---- ---- 249.30 -1.80 251.10 2170 ---- ---- ---- ---- 252.90 -1.80 254.70 2175 ---- ---- ---- ---- 256.50 -1.90 258.40 2180 ---- ---- ---- ---- 260.10 -1.90 262.00 2185 ---- ---- ---- ---- 263.70 -2.00 265.70 2190 ---- ---- ---- ---- 267.40 -1.90 269.30 2195 ---- ---- ---- ---- 271.10 -1.90 273.00 2200 ---- ---- ---- ---- 274.80 -1.90 276.70 2205 ---- ---- ---- ---- 278.50 -2.00 280.50 2210 ---- ---- ---- ---- 282.30 -1.90 284.20 2215 ---- ---- ---- ---- 286.00 -2.00 288.00 2220 ---- ---- ---- ---- 289.80 -2.00 291.80 2225 ---- ---- ---- ---- 293.60 -2.00 295.60 2230 ---- ---- ---- ---- 297.50 -2.00 299.50 2235 ---- ---- ---- ---- 301.30 -2.00 303.30 2240 ---- ---- ---- ---- 305.10 -2.10 307.20 2245 ---- ---- ---- ---- 309.00 -2.10 311.10 2250 ---- ---- ---- ---- 312.90 -2.10 315.00 2255 ---- ---- ---- ---- 316.80 -2.10 318.90 2260 ---- ---- ---- ---- 320.70 -2.10 322.80 2265 ---- ---- ---- ---- 324.70 -2.10 326.80 2270 ---- ---- ---- ---- 328.60 -2.10 330.70 2275 ---- ---- ---- ---- 332.60 -2.10 334.70 2280 ---- ---- ---- ---- 336.60 -2.10 338.70 2285 ---- ---- ---- ---- 340.60 -2.10 342.70 2290 ---- ---- ---- ---- 344.60 -2.10 346.70 2295 ---- ---- ---- ---- 348.60 -2.10 350.70 2300 ---- ---- ---- ---- 352.60 -2.20 354.80 2310 ---- ---- ---- ---- 360.70 -2.20 362.90 2320 ---- ---- ---- ---- 368.90 -2.20 371.10 2325 ---- ---- ---- ---- 373.00 -2.20 375.20 2330 ---- ---- ---- ---- 377.10 -2.20 379.30 2340 ---- ---- ---- ---- 385.40 -2.20 387.60 2350 ---- ---- ---- ---- 393.70 -2.20 395.90 2360 ---- ---- ---- ---- 402.00 -2.30 404.30 2370 ---- ---- ---- ---- 410.40 -2.30 412.70 2375 ---- ---- ---- ---- 414.60 -2.30 416.90 2380 ---- ---- ---- ---- 418.90 -2.20 421.10 2390 ---- ---- ---- ---- 427.30 -2.30 429.60 2400 ---- ---- ---- ---- 435.90 -2.30 438.20 2425 ---- ---- ---- ---- 457.30 -2.40 459.70 2450 ---- ---- ---- ---- 479.00 -2.40 481.40 2475 ---- ---- ---- ---- 500.90 -2.40 503.30 2500 ---- ---- ---- ---- 523.00 -2.40 525.40 2525 ---- ---- ---- ---- 545.30 -2.40 547.70 2550 ---- ---- ---- ---- 567.70 -2.50 570.20 2575 ---- ---- ---- ---- 590.30 -2.50 592.80 2600 ---- ---- ---- ---- 613.00 -2.60 615.60 OG OCT24 Gold Option PUT 1525 ---- ---- ---- ---- 22.90 ---- ---- 1550 ---- ---- ---- ---- 25.80 -.40 26.20 1575 ---- ---- ---- ---- 28.90 -.50 29.40 1600 ---- ---- ---- ---- 32.40 -.50 32.90 1625 ---- ---- ---- ---- 36.20 -.50 36.70 1650 ---- ---- ---- ---- 40.30 -.50 40.80 1675 ---- ---- ---- ---- 44.80 -.60 45.40 1700 ---- ---- ---- ---- 49.60 -.60 50.20 1720 ---- ---- ---- ---- 53.70 ---- ---- 1725 ---- ---- ---- ---- 54.80 -.70 55.50 1730 ---- ---- ---- ---- 55.90 -.70 56.60 1740 ---- ---- ---- ---- 58.20 -.70 58.90 1750 ---- ---- ---- ---- 60.50 -.70 61.20 1760 ---- ---- ---- ---- 62.80 -.80 63.60 1770 ---- ---- ---- ---- 65.30 -.80 66.10 1775 ---- ---- ---- ---- 66.50 -.80 67.30 1780 ---- ---- ---- ---- 67.80 -.80 68.60 1790 ---- ---- ---- ---- 70.40 -.80 71.20 1800 ---- ---- ---- ---- 73.10 -.80 73.90 1810 ---- ---- ---- ---- 75.80 -.90 76.70 1815 ---- ---- ---- ---- 77.20 ---- ---- 1820 ---- ---- ---- ---- 78.70 -.90 79.60 1825 ---- ---- ---- ---- 80.10 -1.00 81.10 1830 ---- ---- ---- ---- 81.60 -1.00 82.60 1835 ---- ---- ---- ---- 83.10 -1.00 84.10 1840 ---- ---- ---- ---- 84.70 -.90 85.60 1845 ---- ---- ---- ---- 86.20 -1.00 87.20 1850 ---- ---- ---- ---- 87.80 -1.00 88.80 1855 ---- ---- ---- ---- 89.40 -1.00 90.40 1860 ---- ---- ---- ---- 91.10 -1.00 92.10 1865 ---- ---- ---- ---- 92.70 -1.10 93.80 1870 ---- ---- ---- ---- 94.40 -1.10 95.50 1875 ---- ---- ---- ---- 96.10 -1.10 97.20 1880 ---- ---- ---- ---- 97.90 -1.10 99.00 1885 ---- ---- ---- ---- 99.70 -1.00 100.70 1890 ---- ---- ---- ---- 101.50 -1.10 102.60 1895 ---- ---- ---- ---- 103.30 -1.10 104.40 1900 ---- ---- ---- ---- 105.20 -1.10 106.30 1905 ---- ---- ---- ---- 107.10 -1.10 108.20 1910 ---- ---- ---- ---- 109.00 -1.10 110.10 1915 ---- ---- ---- ---- 110.90 -1.20 112.10 1920 ---- ---- ---- ---- 112.90 -1.20 114.10 1925 ---- ---- ---- ---- 115.00 -1.20 116.20 1930 ---- ---- ---- ---- 117.00 -1.20 118.20 1935 ---- ---- ---- ---- 119.10 -1.20 120.30 1940 ---- ---- ---- ---- 121.20 -1.30 122.50 1945 ---- ---- ---- ---- 123.40 -1.30 124.70 1950 ---- ---- ---- ---- 125.60 -1.30 126.90 1955 ---- ---- ---- ---- 127.80 -1.30 129.10 1960 ---- ---- ---- ---- 130.10 -1.30 131.40 1965 ---- ---- ---- ---- 132.40 -1.30 133.70 1970 ---- ---- ---- ---- 134.70 -1.40 136.10 1975 ---- ---- ---- ---- 137.10 -1.30 138.40 1980 ---- ---- ---- ---- 139.50 -1.40 140.90 1985 ---- ---- ---- ---- 141.90 -1.40 143.30 1990 ---- ---- ---- ---- 144.40 -1.40 145.80 1995 ---- ---- ---- ---- 146.90 -1.40 148.30 2000 ---- ---- ---- ---- 149.50 -1.40 150.90 2005 ---- ---- ---- ---- 152.10 -1.40 153.50 2010 ---- ---- ---- ---- 154.70 -1.50 156.20 2015 ---- ---- ---- ---- 157.40 -1.40 158.80 2020 ---- ---- ---- ---- 160.10 -1.40 161.50 2025 ---- ---- ---- ---- 162.80 -1.50 164.30 2030 ---- ---- ---- ---- 165.60 -1.50 167.10 2035 ---- ---- ---- ---- 168.40 -1.50 169.90 2040 ---- ---- ---- ---- 171.20 -1.50 172.70 2045 ---- ---- ---- ---- 174.10 -1.50 175.60 2050 ---- ---- ---- ---- 177.00 -1.50 178.50 2055 ---- ---- ---- ---- 179.90 -1.60 181.50 2060 ---- ---- ---- ---- 182.90 -1.60 184.50 2065 ---- ---- ---- ---- 185.90 -1.60 187.50 2070 ---- ---- ---- ---- 188.90 -1.60 190.50 2075 ---- ---- ---- ---- 192.00 -1.60 193.60 2080 ---- ---- ---- ---- 195.10 -1.70 196.80 2085 ---- ---- ---- ---- 198.30 -1.60 199.90 2090 ---- ---- ---- ---- 201.40 -1.70 203.10 2095 ---- ---- ---- ---- 204.60 -1.70 206.30 2100 ---- ---- ---- ---- 207.90 -1.70 209.60 2105 ---- ---- ---- ---- 211.10 -1.70 212.80 2110 ---- ---- ---- ---- 214.40 -1.80 216.20 2115 ---- ---- ---- ---- 217.80 -1.70 219.50 2120 ---- ---- ---- ---- 221.10 -1.80 222.90 2125 ---- ---- ---- ---- 224.50 -1.70 226.20 2130 ---- ---- ---- ---- 227.90 -1.80 229.70 2135 ---- ---- ---- ---- 231.30 -1.80 233.10 2140 ---- ---- ---- ---- 234.80 -1.80 236.60 2145 ---- ---- ---- ---- 238.30 -1.80 240.10 2150 ---- ---- ---- ---- 241.80 -1.80 243.60 2155 ---- ---- ---- ---- 245.30 -1.90 247.20 2160 ---- ---- ---- ---- 248.90 -1.80 250.70 2165 ---- ---- ---- ---- 252.50 -1.80 254.30 2170 ---- ---- ---- ---- 256.10 -1.80 257.90 2175 ---- ---- ---- ---- 259.70 -1.90 261.60 2180 ---- ---- ---- ---- 263.40 -1.80 265.20 2185 ---- ---- ---- ---- 267.00 -1.90 268.90 2190 ---- ---- ---- ---- 270.70 -1.90 272.60 2195 ---- ---- ---- ---- 274.40 -2.00 276.40 2200 ---- ---- ---- ---- 278.20 -1.90 280.10 2205 ---- ---- ---- ---- 281.90 -2.00 283.90 2210 ---- ---- ---- ---- 285.70 -1.90 287.60 2215 ---- ---- ---- ---- 289.50 -1.90 291.40 2220 ---- ---- ---- ---- 293.30 -2.00 295.30 2225 ---- ---- ---- ---- 297.10 -2.00 299.10 2230 ---- ---- ---- ---- 300.90 -2.00 302.90 2235 ---- ---- ---- ---- 304.80 -2.00 306.80 2240 ---- ---- ---- ---- 308.70 -2.00 310.70 2245 ---- ---- ---- ---- 312.50 -2.10 314.60 2250 ---- ---- ---- ---- 316.40 -2.10 318.50 2255 ---- ---- ---- ---- 320.40 -2.00 322.40 2260 ---- ---- ---- ---- 324.30 -2.00 326.30 2265 ---- ---- ---- ---- 328.20 -2.10 330.30 2270 ---- ---- ---- ---- 332.20 -2.00 334.20 2275 ---- ---- ---- ---- 336.10 -2.10 338.20 2280 ---- ---- ---- ---- 340.10 -2.10 342.20 2285 ---- ---- ---- ---- 344.10 -2.10 346.20 2290 ---- ---- ---- ---- 348.10 -2.10 350.20 2300 ---- ---- ---- ---- 356.10 -2.20 358.30 2310 ---- ---- ---- ---- 364.20 -2.20 366.40 2320 ---- ---- ---- ---- 372.30 -2.20 374.50 2325 ---- ---- ---- ---- 376.40 -2.20 378.60 2330 ---- ---- ---- ---- 380.50 -2.20 382.70 2340 ---- ---- ---- ---- 388.70 -2.20 390.90 2350 ---- ---- ---- ---- 397.00 -2.20 399.20 2360 ---- ---- ---- ---- 405.30 -2.20 407.50 2370 ---- ---- ---- ---- 413.70 -2.20 415.90 2375 ---- ---- ---- ---- 417.90 -2.20 420.10 2380 ---- ---- ---- ---- 422.10 -2.20 424.30 2400 ---- ---- ---- ---- 439.00 -2.20 441.20 2425 ---- ---- ---- ---- 460.30 -2.30 462.60 2450 ---- ---- ---- ---- 481.80 -2.40 484.20 2475 ---- ---- ---- ---- 503.60 -2.40 506.00 2500 ---- ---- ---- ---- 525.50 -2.50 528.00 2525 ---- ---- ---- ---- 547.70 -2.40 550.10 2550 ---- ---- ---- ---- 570.00 -2.50 572.50 2575 ---- ---- ---- ---- 592.50 -2.50 595.00 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 2.30 -.10 2.40 1025 ---- ---- ---- ---- 2.70 -.10 2.80 1050 ---- ---- ---- ---- 3.10 -.10 3.20 1075 ---- ---- ---- ---- 3.60 -.10 3.70 1100 ---- ---- ---- ---- 4.20 UNCH 4.20 1125 ---- ---- ---- ---- 4.80 -.10 4.90 1130 ---- ---- ---- ---- 4.90 -.10 5.00 1140 ---- ---- ---- ---- 5.20 -.10 5.30 1150 ---- ---- ---- ---- 5.50 UNCH 5.50 1160 ---- ---- ---- ---- 5.70 -.10 5.80 1170 ---- ---- ---- ---- 6.00 -.10 6.10 1175 ---- ---- ---- ---- 6.20 -.10 6.30 1180 ---- ---- ---- ---- 6.40 -.10 6.50 1190 ---- ---- ---- ---- 6.70 -.10 6.80 1200 ---- ---- ---- ---- 7.00 -.10 7.10 1210 ---- ---- ---- ---- 7.40 -.10 7.50 1220 ---- ---- ---- ---- 7.80 -.10 7.90 1225 ---- ---- ---- ---- 7.90 -.20 8.10 1230 ---- ---- ---- ---- 8.10 -.20 8.30 1235 ---- ---- ---- ---- 8.30 -.20 8.50 1240 ---- ---- ---- ---- 8.50 -.20 8.70 1245 ---- ---- ---- ---- 8.70 -.20 8.90 1250 ---- ---- ---- ---- 9.00 -.10 9.10 1255 ---- ---- ---- ---- 9.20 -.10 9.30 1260 ---- ---- ---- ---- 9.40 -.10 9.50 1265 ---- ---- ---- ---- 9.60 -.20 9.80 1270 ---- ---- ---- ---- 9.80 -.20 10.00 1275 ---- ---- ---- ---- 10.10 -.10 10.20 1280 ---- ---- ---- ---- 10.30 -.20 10.50 1285 ---- ---- ---- ---- 10.50 -.20 10.70 1290 ---- ---- ---- ---- 10.80 -.10 10.90 1295 ---- ---- ---- ---- 11.00 -.20 11.20 1300 ---- ---- ---- ---- 11.30 -.20 11.50 1305 ---- ---- ---- ---- 11.50 -.20 11.70 1310 ---- ---- ---- ---- 11.80 -.20 12.00 1315 ---- ---- ---- ---- 12.10 -.10 12.20 1320 ---- ---- ---- ---- 12.30 -.20 12.50 1325 ---- ---- ---- ---- 12.60 -.20 12.80 1330 ---- ---- ---- ---- 12.90 -.20 13.10 1335 ---- ---- ---- ---- 13.20 -.20 13.40 1340 ---- ---- ---- ---- 13.50 -.20 13.70 1345 ---- ---- ---- ---- 13.80 -.20 14.00 1350 ---- ---- ---- ---- 14.10 -.20 14.30 1355 ---- ---- ---- ---- 14.40 -.20 14.60 1360 ---- ---- ---- ---- 14.70 -.20 14.90 1365 ---- ---- ---- ---- 15.00 -.20 15.20 1370 ---- ---- ---- ---- 15.30 -.30 15.60 1375 ---- ---- ---- ---- 15.70 -.20 15.90 1380 ---- ---- ---- ---- 16.00 -.20 16.20 1385 ---- ---- ---- ---- 16.30 -.30 16.60 1390 ---- ---- ---- ---- 16.70 -.20 16.90 1395 ---- ---- ---- ---- 17.00 -.30 17.30 1400 ---- ---- ---- ---- 17.40 -.20 17.60 1405 ---- ---- ---- ---- 17.80 -.20 18.00 1410 ---- ---- ---- ---- 18.10 -.30 18.40 1415 ---- ---- ---- ---- 18.50 -.30 18.80 1420 ---- ---- ---- ---- 18.90 -.30 19.20 1425 ---- ---- ---- ---- 19.30 -.30 19.60 1430 ---- ---- ---- ---- 19.70 -.30 20.00 1435 ---- ---- ---- ---- 20.10 -.30 20.40 1440 ---- ---- ---- ---- 20.50 -.30 20.80 1445 ---- ---- ---- ---- 20.90 -.30 21.20 1450 ---- ---- ---- ---- 21.30 -.30 21.60 1455 ---- ---- ---- ---- 21.80 -.30 22.10 1460 ---- ---- ---- ---- 22.20 -.30 22.50 1465 ---- ---- ---- ---- 22.70 -.30 23.00 1470 ---- ---- ---- ---- 23.10 -.30 23.40 1475 ---- ---- ---- ---- 23.60 -.30 23.90 1480 ---- ---- ---- ---- 24.00 -.40 24.40 1485 ---- ---- ---- ---- 24.50 -.30 24.80 1490 ---- ---- ---- ---- 25.00 -.30 25.30 1495 ---- ---- ---- ---- 25.50 -.30 25.80 1500 ---- ---- ---- ---- 26.00 -.30 26.30 1505 ---- ---- ---- ---- 26.50 -.40 26.90 1510 ---- ---- ---- ---- 27.00 -.40 27.40 1515 ---- ---- ---- ---- 27.50 -.40 27.90 1520 ---- ---- ---- ---- 28.10 -.30 28.40 1525 ---- ---- ---- ---- 28.60 -.40 29.00 1530 ---- ---- ---- ---- 29.20 -.40 29.60 1535 ---- ---- ---- ---- 29.70 -.40 30.10 1540 ---- ---- ---- ---- 30.30 -.40 30.70 1545 ---- ---- ---- ---- 30.90 -.40 31.30 1550 ---- ---- ---- ---- 31.40 -.50 31.90 1555 ---- ---- ---- ---- 32.00 -.50 32.50 1560 ---- ---- ---- ---- 32.60 -.50 33.10 1565 ---- ---- ---- ---- 33.30 -.40 33.70 1570 ---- ---- ---- ---- 33.90 -.40 34.30 1575 ---- ---- ---- ---- 34.50 -.50 35.00 1580 ---- ---- ---- ---- 35.20 -.40 35.60 1585 ---- ---- ---- ---- 35.80 -.50 36.30 1590 ---- ---- ---- ---- 36.50 -.50 37.00 1595 ---- ---- ---- ---- 37.20 -.40 37.60 1600 ---- ---- ---- ---- 37.80 -.50 38.30 1605 ---- ---- ---- ---- 38.50 -.50 39.00 1610 ---- ---- ---- ---- 39.20 -.60 39.80 1615 ---- ---- ---- ---- 40.00 -.50 40.50 1620 ---- ---- ---- ---- 40.70 -.50 41.20 1625 ---- ---- ---- ---- 41.40 -.60 42.00 1630 ---- ---- ---- ---- 42.20 -.50 42.70 1635 ---- ---- ---- ---- 42.90 -.60 43.50 1640 ---- ---- ---- ---- 43.70 -.60 44.30 1645 ---- ---- ---- ---- 44.50 -.60 45.10 1650 ---- ---- ---- ---- 45.30 -.60 45.90 1655 ---- ---- ---- ---- 46.10 -.60 46.70 1660 ---- ---- ---- ---- 46.90 -.60 47.50 1665 ---- ---- ---- ---- 47.80 -.60 48.40 1670 ---- ---- ---- ---- 48.60 -.60 49.20 1675 ---- ---- ---- ---- 49.50 -.60 50.10 1680 ---- ---- ---- ---- 50.30 -.70 51.00 1685 ---- ---- ---- ---- 51.20 -.70 51.90 1690 ---- ---- ---- ---- 52.10 -.70 52.80 1695 ---- ---- ---- ---- 53.00 -.70 53.70 1700 ---- ---- ---- ---- 54.00 -.60 54.60 100 1705 ---- ---- ---- ---- 54.90 -.70 55.60 1710 ---- ---- ---- ---- 55.90 -.60 56.50 1715 ---- ---- ---- ---- 56.80 -.70 57.50 1720 ---- ---- ---- ---- 57.80 -.70 58.50 1725 ---- ---- ---- ---- 58.80 -.70 59.50 1730 ---- ---- ---- ---- 59.80 -.80 60.60 1735 ---- ---- ---- ---- 60.90 -.70 61.60 1740 ---- ---- ---- ---- 61.90 -.80 62.70 1745 ---- ---- ---- ---- 63.00 -.80 63.80 1750 ---- ---- ---- ---- 64.10 -.80 64.90 1755 ---- ---- ---- ---- 65.20 -.80 66.00 1760 ---- ---- ---- ---- 66.30 -.80 67.10 1765 ---- ---- ---- ---- 67.50 -.80 68.30 1770 ---- ---- ---- ---- 68.70 -.80 69.50 1775 ---- ---- ---- ---- 69.80 -.90 70.70 1780 ---- ---- ---- ---- 71.10 -.80 71.90 1785 ---- ---- ---- ---- 72.30 -.80 73.10 1790 ---- ---- ---- ---- 73.50 -.90 74.40 1795 ---- ---- ---- ---- 74.80 -.90 75.70 1800 ---- ---- ---- ---- 76.10 -.90 77.00 1805 ---- ---- ---- ---- 77.40 -.90 78.30 1810 ---- ---- ---- ---- 78.80 -.90 79.70 1815 ---- ---- ---- ---- 80.10 -1.00 81.10 1820 ---- ---- ---- ---- 81.50 -1.00 82.50 1825 ---- ---- ---- ---- 82.90 -1.00 83.90 1830 ---- ---- ---- ---- 84.40 -.90 85.30 1835 ---- ---- ---- ---- 85.90 -.90 86.80 1840 ---- ---- ---- ---- 87.30 -1.00 88.30 1845 ---- ---- ---- ---- 88.90 -1.00 89.90 1850 ---- ---- ---- ---- 90.40 -1.00 91.40 1855 ---- ---- ---- ---- 92.00 -1.00 93.00 1860 ---- ---- ---- ---- 93.60 -1.00 94.60 1865 ---- ---- ---- ---- 95.20 -1.10 96.30 1870 ---- ---- ---- ---- 96.90 -1.00 97.90 1875 ---- ---- ---- ---- 98.60 -1.00 99.60 1880 ---- ---- ---- ---- 100.30 -1.10 101.40 1885 ---- ---- ---- ---- 102.00 -1.10 103.10 1890 ---- ---- ---- ---- 103.80 -1.10 104.90 1895 ---- ---- ---- ---- 105.60 -1.20 106.80 1900 ---- ---- ---- ---- 107.50 -1.10 108.60 1905 ---- ---- ---- ---- 109.40 -1.10 110.50 1910 ---- ---- ---- ---- 111.30 -1.10 112.40 1915 ---- ---- ---- ---- 113.20 -1.20 114.40 1920 ---- ---- ---- ---- 115.20 -1.20 116.40 1925 ---- ---- ---- ---- 117.20 -1.20 118.40 1930 ---- ---- ---- ---- 119.30 -1.20 120.50 1935 ---- ---- ---- ---- 121.30 -1.30 122.60 1940 ---- ---- ---- ---- 123.40 -1.30 124.70 1945 ---- ---- ---- ---- 125.60 -1.30 126.90 1950 ---- ---- ---- ---- 127.80 -1.30 129.10 1955 ---- ---- ---- ---- 130.00 -1.30 131.30 1960 ---- ---- ---- ---- 132.30 -1.30 133.60 1965 ---- ---- ---- ---- 134.50 -1.40 135.90 1970 ---- ---- ---- ---- 136.90 -1.30 138.20 1975 ---- ---- ---- ---- 139.20 -1.40 140.60 1980 ---- ---- ---- ---- 141.60 -1.40 143.00 1985 ---- ---- ---- ---- 144.10 -1.40 145.50 1990 ---- ---- ---- ---- 146.60 -1.30 147.90 1995 ---- ---- ---- ---- 149.10 -1.40 150.50 2000 ---- ---- ---- ---- 151.60 -1.40 153.00 2005 ---- ---- ---- ---- 154.20 -1.40 155.60 2010 ---- ---- ---- ---- 156.80 -1.50 158.30 2015 ---- ---- ---- ---- 159.50 -1.40 160.90 2020 ---- ---- ---- ---- 162.10 -1.50 163.60 2025 ---- ---- ---- ---- 164.90 -1.50 166.40 2030 ---- ---- ---- ---- 167.60 -1.50 169.10 2035 ---- ---- ---- ---- 170.40 -1.50 171.90 2040 ---- ---- ---- ---- 173.20 -1.60 174.80 2045 ---- ---- ---- ---- 176.10 -1.50 177.60 2050 ---- ---- ---- ---- 179.00 -1.50 180.50 2055 ---- ---- ---- ---- 181.90 -1.60 183.50 2060 ---- ---- ---- ---- 184.80 -1.60 186.40 2065 ---- ---- ---- ---- 187.80 -1.60 189.40 2070 ---- ---- ---- ---- 190.80 -1.60 192.40 2075 ---- ---- ---- ---- 193.90 -1.60 195.50 2080 ---- ---- ---- ---- 196.90 -1.70 198.60 2085 ---- ---- ---- ---- 200.00 -1.70 201.70 2090 ---- ---- ---- ---- 203.20 -1.60 204.80 2095 ---- ---- ---- ---- 206.30 -1.70 208.00 2100 ---- ---- ---- ---- 209.50 -1.70 211.20 2105 ---- ---- ---- ---- 212.70 -1.70 214.40 2110 ---- ---- ---- ---- 216.00 -1.70 217.70 2115 ---- ---- ---- ---- 219.20 -1.80 221.00 2120 ---- ---- ---- ---- 222.50 -1.80 224.30 2125 ---- ---- ---- ---- 225.90 -1.70 227.60 2130 ---- ---- ---- ---- 229.20 -1.80 231.00 2135 ---- ---- ---- ---- 232.60 -1.80 234.40 2140 ---- ---- ---- ---- 236.00 -1.80 237.80 2145 ---- ---- ---- ---- 239.40 -1.80 241.20 2150 ---- ---- ---- ---- 242.80 -1.90 244.70 2155 ---- ---- ---- ---- 246.30 -1.90 248.20 2160 ---- ---- ---- ---- 249.80 -1.90 251.70 2165 ---- ---- ---- ---- 253.30 -1.90 255.20 2170 ---- ---- ---- ---- 256.80 -1.90 258.70 2175 ---- ---- ---- ---- 260.40 -1.90 262.30 2180 ---- ---- ---- ---- 264.00 -1.90 265.90 2185 ---- ---- ---- ---- 267.60 -1.90 269.50 2190 ---- ---- ---- ---- 271.20 -1.90 273.10 2195 ---- ---- ---- ---- 274.80 -2.00 276.80 2200 ---- ---- ---- ---- 278.50 -2.00 280.50 2205 ---- ---- ---- ---- 282.20 -2.00 284.20 2210 ---- ---- ---- ---- 285.90 -2.00 287.90 2215 ---- ---- ---- ---- 289.60 -2.00 291.60 2220 ---- ---- ---- ---- 293.30 -2.00 295.30 2225 ---- ---- ---- ---- 297.10 -2.00 299.10 2230 ---- ---- ---- ---- 300.90 -2.00 302.90 2235 ---- ---- ---- ---- 304.60 -2.10 306.70 2240 ---- ---- ---- ---- 308.40 -2.10 310.50 2245 ---- ---- ---- ---- 312.30 -2.00 314.30 2250 ---- ---- ---- ---- 316.10 -2.10 318.20 2255 ---- ---- ---- ---- 319.90 -2.10 322.00 2260 ---- ---- ---- ---- 323.80 -2.10 325.90 2265 ---- ---- ---- ---- 327.70 -2.10 329.80 2270 ---- ---- ---- ---- 331.60 -2.10 333.70 2275 ---- ---- ---- ---- 335.50 -2.10 337.60 2280 ---- ---- ---- ---- 339.40 -2.10 341.50 2285 ---- ---- ---- ---- 343.30 -2.10 345.40 2290 ---- ---- ---- ---- 347.30 -2.10 349.40 2295 ---- ---- ---- ---- 351.20 -2.10 353.30 2300 ---- ---- ---- ---- 355.20 -2.10 357.30 2305 ---- ---- ---- ---- 359.20 -2.10 361.30 2310 ---- ---- ---- ---- 363.20 -2.10 365.30 2315 ---- ---- ---- ---- 367.20 -2.10 369.30 2320 ---- ---- ---- ---- 371.20 -2.10 373.30 2325 ---- ---- ---- ---- 375.30 -2.10 377.40 2330 ---- ---- ---- ---- 379.30 -2.10 381.40 2335 ---- ---- ---- ---- 383.40 -2.10 385.50 2340 ---- ---- ---- ---- 387.40 -2.10 389.50 2345 ---- ---- ---- ---- 391.50 -2.10 393.60 2350 ---- ---- ---- ---- 395.60 -2.10 397.70 2355 ---- ---- ---- ---- 399.70 -2.10 401.80 2360 ---- ---- ---- ---- 403.80 -2.10 405.90 2365 ---- ---- ---- ---- 407.90 -2.10 410.00 2370 ---- ---- ---- ---- 412.00 -2.20 414.20 2375 ---- ---- ---- ---- 416.20 -2.10 418.30 2380 ---- ---- ---- ---- 420.30 -2.20 422.50 2390 ---- ---- ---- ---- 428.60 -2.20 430.80 2400 ---- ---- ---- ---- 437.00 -2.20 439.20 2410 ---- ---- ---- ---- 445.40 -2.20 447.60 2420 ---- ---- ---- ---- 453.80 -2.20 456.00 2425 ---- ---- ---- ---- 458.00 -2.20 460.20 2430 ---- ---- ---- ---- 462.20 -2.30 464.50 2440 ---- ---- ---- ---- 470.70 -2.30 473.00 2450 ---- ---- ---- ---- 479.20 -2.40 481.60 2460 ---- ---- ---- ---- 487.80 -2.40 490.20 2470 ---- ---- ---- ---- 496.30 -2.50 498.80 2475 ---- ---- ---- ---- 500.60 -2.50 503.10 2500 ---- ---- ---- ---- 522.20 -2.60 524.80 2525 ---- ---- ---- ---- 543.90 -2.80 546.70 2550 ---- ---- ---- ---- 565.80 -3.00 568.80 2575 ---- ---- ---- ---- 587.80 -3.30 591.10 2600 ---- ---- ---- ---- 610.00 -3.50 613.50 2625 ---- ---- ---- ---- 632.30 -3.80 636.10 2650 ---- ---- ---- ---- 654.70 -4.10 658.80 3000 ---- ---- ---- ---- 980.80 -6.80 987.60 950 ---- ---- ---- ---- 1.70 UNCH 1.70 975 ---- ---- ---- ---- 2.00 UNCH 2.00 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 5.10 -.10 5.20 1050 ---- ---- ---- ---- 5.80 -.10 5.90 1075 ---- ---- ---- ---- 6.60 -.10 6.70 1100 ---- ---- ---- ---- 7.40 -.10 7.50 1125 ---- ---- ---- ---- 8.30 -.10 8.40 1150 ---- ---- ---- ---- 9.30 -.10 9.40 1175 ---- ---- ---- ---- 10.40 -.20 10.60 1200 ---- ---- ---- ---- 11.60 -.20 11.80 1220 ---- ---- ---- ---- 12.60 -.20 12.80 1225 ---- ---- ---- ---- 12.90 -.20 13.10 1230 ---- ---- ---- ---- 13.20 -.10 13.30 1240 ---- ---- ---- ---- 13.70 -.20 13.90 1250 ---- ---- ---- ---- 14.30 -.20 14.50 1260 ---- ---- ---- ---- 14.90 -.20 15.10 1270 ---- ---- ---- ---- 15.50 -.20 15.70 1275 ---- ---- ---- ---- 15.80 -.20 16.00 1280 ---- ---- ---- ---- 16.10 -.20 16.30 1290 ---- ---- ---- ---- 16.80 -.20 17.00 1300 ---- ---- ---- ---- 17.40 -.20 17.60 1310 ---- ---- ---- ---- 18.10 -.20 18.30 1315 ---- ---- ---- ---- 18.50 -.20 18.70 1320 ---- ---- ---- ---- 18.80 -.20 19.00 1325 ---- ---- ---- ---- 19.20 -.20 19.40 1330 ---- ---- ---- ---- 19.50 -.30 19.80 1335 ---- ---- ---- ---- 19.90 -.30 20.20 1340 ---- ---- ---- ---- 20.30 -.20 20.50 1345 ---- ---- ---- ---- 20.70 -.20 20.90 1350 ---- ---- ---- ---- 21.10 -.20 21.30 1355 ---- ---- ---- ---- 21.40 -.30 21.70 1360 ---- ---- ---- ---- 21.80 -.30 22.10 1365 ---- ---- ---- ---- 22.30 -.20 22.50 1370 ---- ---- ---- ---- 22.70 -.20 22.90 1375 ---- ---- ---- ---- 23.10 -.30 23.40 1380 ---- ---- ---- ---- 23.50 -.30 23.80 1385 ---- ---- ---- ---- 23.90 -.30 24.20 1390 ---- ---- ---- ---- 24.40 -.30 24.70 1395 ---- ---- ---- ---- 24.80 -.30 25.10 1400 ---- ---- ---- ---- 25.20 -.30 25.50 1405 ---- ---- ---- ---- 25.70 -.30 26.00 1410 ---- ---- ---- ---- 26.20 -.30 26.50 1415 ---- ---- ---- ---- 26.60 -.30 26.90 1420 ---- ---- ---- ---- 27.10 -.30 27.40 1425 ---- ---- ---- ---- 27.60 -.30 27.90 1430 ---- ---- ---- ---- 28.10 -.30 28.40 1435 ---- ---- ---- ---- 28.50 -.40 28.90 1440 ---- ---- ---- ---- 29.00 -.40 29.40 1445 ---- ---- ---- ---- 29.50 -.40 29.90 1450 ---- ---- ---- ---- 30.10 -.30 30.40 1455 ---- ---- ---- ---- 30.60 -.30 30.90 1460 ---- ---- ---- ---- 31.10 -.40 31.50 1465 ---- ---- ---- ---- 31.60 -.40 32.00 1470 ---- ---- ---- ---- 32.20 -.30 32.50 1475 ---- ---- ---- ---- 32.70 -.40 33.10 1480 ---- ---- ---- ---- 33.30 -.30 33.60 1485 ---- ---- ---- ---- 33.80 -.40 34.20 1490 ---- ---- ---- ---- 34.40 -.40 34.80 1495 ---- ---- ---- ---- 34.90 -.40 35.30 1500 ---- ---- ---- ---- 35.50 -.40 35.90 1505 ---- ---- ---- ---- 36.10 -.40 36.50 1510 ---- ---- ---- ---- 36.70 -.40 37.10 1515 ---- ---- ---- ---- 37.30 -.40 37.70 1520 ---- ---- ---- ---- 37.90 -.40 38.30 1525 ---- ---- ---- ---- 38.50 -.50 39.00 1530 ---- ---- ---- ---- 39.10 -.50 39.60 1535 ---- ---- ---- ---- 39.80 -.40 40.20 1540 ---- ---- ---- ---- 40.40 -.50 40.90 1545 ---- ---- ---- ---- 41.10 -.40 41.50 1550 ---- ---- ---- ---- 41.70 -.50 42.20 1555 ---- ---- ---- ---- 42.40 -.40 42.80 1560 ---- ---- ---- ---- 43.00 -.50 43.50 1565 ---- ---- ---- ---- 43.70 -.50 44.20 1570 ---- ---- ---- ---- 44.40 -.50 44.90 1575 ---- ---- ---- ---- 45.10 -.50 45.60 1580 ---- ---- ---- ---- 45.80 -.50 46.30 1585 ---- ---- ---- ---- 46.50 -.50 47.00 1590 ---- ---- ---- ---- 47.20 -.50 47.70 1595 ---- ---- ---- ---- 47.90 -.60 48.50 1600 ---- ---- ---- ---- 48.70 -.50 49.20 1605 ---- ---- ---- ---- 49.40 -.60 50.00 1610 ---- ---- ---- ---- 50.20 -.50 50.70 1615 ---- ---- ---- ---- 50.90 -.60 51.50 1620 ---- ---- ---- ---- 51.70 -.50 52.20 1625 ---- ---- ---- ---- 52.50 -.50 53.00 1630 ---- ---- ---- ---- 53.20 -.60 53.80 1635 ---- ---- ---- ---- 54.00 -.60 54.60 1640 ---- ---- ---- ---- 54.80 -.60 55.40 1645 ---- ---- ---- ---- 55.60 -.60 56.20 1650 ---- ---- ---- ---- 56.50 -.60 57.10 1655 ---- ---- ---- ---- 57.30 -.60 57.90 1660 ---- ---- ---- ---- 58.10 -.70 58.80 1665 ---- ---- ---- ---- 59.00 -.60 59.60 1670 ---- ---- ---- ---- 59.80 -.70 60.50 1675 ---- ---- ---- ---- 60.70 -.60 61.30 1680 ---- ---- ---- ---- 61.60 -.60 62.20 1685 ---- ---- ---- ---- 62.50 -.60 63.10 1690 ---- ---- ---- ---- 63.30 -.70 64.00 1695 ---- ---- ---- ---- 64.20 -.70 64.90 1700 ---- ---- ---- ---- 65.20 -.70 65.90 1705 ---- ---- ---- ---- 66.10 -.70 66.80 1710 ---- ---- ---- ---- 67.00 -.70 67.70 1715 ---- ---- ---- ---- 68.00 -.70 68.70 1720 ---- ---- ---- ---- 68.90 -.70 69.60 1725 ---- ---- ---- ---- 69.90 -.70 70.60 1730 ---- ---- ---- ---- 70.90 -.70 71.60 1735 ---- ---- ---- ---- 71.90 -.70 72.60 1740 ---- ---- ---- ---- 72.90 -.70 73.60 1745 ---- ---- ---- ---- 73.90 -.80 74.70 1750 ---- ---- ---- ---- 74.90 -.80 75.70 1755 ---- ---- ---- ---- 76.00 -.80 76.80 1760 ---- ---- ---- ---- 77.00 -.80 77.80 1765 ---- ---- ---- ---- 78.10 -.80 78.90 1770 ---- ---- ---- ---- 79.20 -.80 80.00 1775 ---- ---- ---- ---- 80.30 -.90 81.20 1780 ---- ---- ---- ---- 81.50 -.80 82.30 1785 ---- ---- ---- ---- 82.60 -.90 83.50 1790 ---- ---- ---- ---- 83.80 -.80 84.60 1795 ---- ---- ---- ---- 85.00 -.90 85.90 1800 ---- ---- ---- ---- 86.20 -.90 87.10 1805 ---- ---- ---- ---- 87.40 -.90 88.30 1810 ---- ---- ---- ---- 88.70 -.90 89.60 1815 ---- ---- ---- ---- 90.00 -.90 90.90 1820 ---- ---- ---- ---- 91.30 -.90 92.20 1825 ---- ---- ---- ---- 92.60 -.90 93.50 1830 ---- ---- ---- ---- 93.90 -1.00 94.90 1835 ---- ---- ---- ---- 95.30 -1.00 96.30 1840 ---- ---- ---- ---- 96.70 -1.00 97.70 1845 ---- ---- ---- ---- 98.10 -1.00 99.10 1850 ---- ---- ---- ---- 99.60 -1.00 100.60 1855 ---- ---- ---- ---- 101.10 -.90 102.00 1860 ---- ---- ---- ---- 102.60 -1.00 103.60 1865 ---- ---- ---- ---- 104.10 -1.00 105.10 1870 ---- ---- ---- ---- 105.70 -1.00 106.70 1875 ---- ---- ---- ---- 107.30 -1.00 108.30 1880 ---- ---- ---- ---- 108.90 -1.00 109.90 1885 ---- ---- ---- ---- 110.50 -1.10 111.60 1890 ---- ---- ---- ---- 112.20 -1.10 113.30 1895 ---- ---- ---- ---- 114.00 -1.00 115.00 1900 ---- ---- ---- ---- 115.70 -1.10 116.80 1905 ---- ---- ---- ---- 117.50 -1.10 118.60 1910 ---- ---- ---- ---- 119.30 -1.20 120.50 1915 ---- ---- ---- ---- 121.20 -1.10 122.30 1920 ---- ---- ---- ---- 123.10 -1.10 124.20 1925 ---- ---- ---- ---- 125.00 -1.20 126.20 1930 ---- ---- ---- ---- 127.00 -1.10 128.10 1935 ---- ---- ---- ---- 128.90 -1.20 130.10 1940 ---- ---- ---- ---- 131.00 -1.20 132.20 1945 ---- ---- ---- ---- 133.00 -1.20 134.20 1950 ---- ---- ---- ---- 135.10 -1.20 136.30 1955 ---- ---- ---- ---- 137.20 -1.30 138.50 1960 ---- ---- ---- ---- 139.40 -1.20 140.60 1965 ---- ---- ---- ---- 141.50 -1.30 142.80 1970 ---- ---- ---- ---- 143.80 -1.20 145.00 1975 ---- ---- ---- ---- 146.00 -1.30 147.30 1980 ---- ---- ---- ---- 148.30 -1.30 149.60 1985 ---- ---- ---- ---- 150.60 -1.30 151.90 1990 ---- ---- ---- ---- 152.90 -1.30 154.20 1995 ---- ---- ---- ---- 155.30 -1.30 156.60 2000 ---- ---- ---- ---- 157.60 -1.40 159.00 2005 ---- ---- ---- ---- 160.10 -1.30 161.40 2010 ---- ---- ---- ---- 162.50 -1.40 163.90 2015 ---- ---- ---- ---- 165.00 -1.40 166.40 2020 ---- ---- ---- ---- 167.50 -1.40 168.90 2025 ---- ---- ---- ---- 170.00 -1.40 171.40 2030 ---- ---- ---- ---- 172.60 -1.40 174.00 2035 ---- ---- ---- ---- 175.20 -1.40 176.60 2040 ---- ---- ---- ---- 177.80 -1.50 179.30 2045 ---- ---- ---- ---- 180.50 -1.40 181.90 2050 ---- ---- ---- ---- 183.20 -1.40 184.60 2055 ---- ---- ---- ---- 185.90 -1.50 187.40 2060 ---- ---- ---- ---- 188.60 -1.50 190.10 2065 ---- ---- ---- ---- 191.40 -1.50 192.90 2070 ---- ---- ---- ---- 194.20 -1.50 195.70 2075 ---- ---- ---- ---- 197.10 -1.50 198.60 2080 ---- ---- ---- ---- 199.90 -1.60 201.50 2085 ---- ---- ---- ---- 202.80 -1.60 204.40 2090 ---- ---- ---- ---- 205.80 -1.60 207.40 2095 ---- ---- ---- ---- 208.70 -1.60 210.30 2100 ---- ---- ---- ---- 211.70 -1.60 213.30 2105 ---- ---- ---- ---- 214.80 -1.60 216.40 2110 ---- ---- ---- ---- 217.80 -1.70 219.50 2115 ---- ---- ---- ---- 220.90 -1.70 222.60 2120 ---- ---- ---- ---- 224.00 -1.70 225.70 2125 ---- ---- ---- ---- 227.20 -1.70 228.90 2130 ---- ---- ---- ---- 230.40 -1.60 232.00 2135 ---- ---- ---- ---- 233.60 -1.70 235.30 2140 ---- ---- ---- ---- 236.80 -1.70 238.50 2145 ---- ---- ---- ---- 240.10 -1.70 241.80 2150 ---- ---- ---- ---- 243.40 -1.70 245.10 2155 ---- ---- ---- ---- 246.70 -1.70 248.40 2160 ---- ---- ---- ---- 250.00 -1.80 251.80 2165 ---- ---- ---- ---- 253.40 -1.80 255.20 2170 ---- ---- ---- ---- 256.80 -1.80 258.60 2175 ---- ---- ---- ---- 260.20 -1.80 262.00 2180 ---- ---- ---- ---- 263.70 -1.80 265.50 2185 ---- ---- ---- ---- 267.10 -1.80 268.90 2190 ---- ---- ---- ---- 270.60 -1.80 272.40 2195 ---- ---- ---- ---- 274.10 -1.90 276.00 2200 ---- ---- ---- ---- 277.70 -1.80 279.50 2205 ---- ---- ---- ---- 281.20 -1.90 283.10 2210 ---- ---- ---- ---- 284.80 -1.90 286.70 2215 ---- ---- ---- ---- 288.40 -1.90 290.30 2220 ---- ---- ---- ---- 292.00 -1.90 293.90 2225 ---- ---- ---- ---- 295.60 -1.90 297.50 2230 ---- ---- ---- ---- 299.30 -1.90 301.20 2235 ---- ---- ---- ---- 303.00 -1.90 304.90 2240 ---- ---- ---- ---- 306.70 -1.90 308.60 2245 ---- ---- ---- ---- 310.40 -1.90 312.30 2250 ---- ---- ---- ---- 314.10 -1.90 316.00 2255 ---- ---- ---- ---- 317.80 -2.00 319.80 2260 ---- ---- ---- ---- 321.60 -2.00 323.60 2265 ---- ---- ---- ---- 325.40 -1.90 327.30 2270 ---- ---- ---- ---- 329.20 -1.90 331.10 2275 ---- ---- ---- ---- 333.00 -1.90 334.90 2280 ---- ---- ---- ---- 336.80 -2.00 338.80 2285 ---- ---- ---- ---- 340.60 -2.00 342.60 2290 ---- ---- ---- ---- 344.40 -2.10 346.50 2295 ---- ---- ---- ---- 348.30 -2.00 350.30 2300 ---- ---- ---- ---- 352.10 -2.10 354.20 2305 ---- ---- ---- ---- 356.00 -2.10 358.10 2310 ---- ---- ---- ---- 359.90 -2.10 362.00 2315 ---- ---- ---- ---- 363.80 -2.10 365.90 2320 ---- ---- ---- ---- 367.70 -2.10 369.80 2325 ---- ---- ---- ---- 371.60 -2.10 373.70 2330 ---- ---- ---- ---- 375.60 -2.10 377.70 2335 ---- ---- ---- ---- 379.50 -2.10 381.60 2340 ---- ---- ---- ---- 383.50 -2.10 385.60 2345 ---- ---- ---- ---- 387.40 -2.10 389.50 2350 ---- ---- ---- ---- 391.40 -2.10 393.50 2355 ---- ---- ---- ---- 395.40 -2.10 397.50 2360 ---- ---- ---- ---- 399.40 -2.10 401.50 2365 ---- ---- ---- ---- 403.40 -2.10 405.50 2370 ---- ---- ---- ---- 407.40 -2.20 409.60 2375 ---- ---- ---- ---- 411.40 -2.20 413.60 2380 ---- ---- ---- ---- 415.50 -2.20 417.70 2390 ---- ---- ---- ---- 423.60 -2.20 425.80 2400 ---- ---- ---- ---- 431.70 -2.20 433.90 2410 ---- ---- ---- ---- 439.90 -2.20 442.10 2420 ---- ---- ---- ---- 448.10 -2.30 450.40 2425 ---- ---- ---- ---- 452.20 -2.30 454.50 2430 ---- ---- ---- ---- 456.40 -2.20 458.60 2440 ---- ---- ---- ---- 464.70 -2.20 466.90 2450 ---- ---- ---- ---- 473.00 -2.30 475.30 2460 ---- ---- ---- ---- 481.30 -2.30 483.60 2470 ---- ---- ---- ---- 489.70 -2.30 492.00 2475 ---- ---- ---- ---- 493.90 -2.40 496.30 2480 ---- ---- ---- ---- 498.20 -2.30 500.50 2500 ---- ---- ---- ---- 515.10 -2.30 517.40 2525 ---- ---- ---- ---- 536.40 -2.40 538.80 2550 ---- ---- ---- ---- 558.00 -2.40 560.40 2575 ---- ---- ---- ---- 579.70 -2.40 582.10 2600 ---- ---- ---- ---- 601.50 -2.50 604.00 2625 ---- ---- ---- ---- 623.50 -2.50 626.00 2650 ---- ---- ---- ---- 645.70 -2.50 648.20 2675 ---- ---- ---- ---- 668.00 -2.50 670.50 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 11.00 -.10 11.10 1100 ---- ---- ---- ---- 12.10 -.20 12.30 1125 ---- ---- ---- ---- 13.40 -.10 13.50 1150 ---- ---- ---- ---- 14.70 -.20 14.90 1175 ---- ---- ---- ---- 16.20 -.10 16.30 1200 ---- ---- ---- ---- 17.70 -.20 17.90 1225 ---- ---- ---- ---- 19.30 -.20 19.50 1250 ---- ---- ---- ---- 21.10 -.20 21.30 1270 ---- ---- ---- ---- 22.60 -.20 22.80 1275 ---- ---- ---- ---- 22.90 -.30 23.20 1280 ---- ---- ---- ---- 23.30 -.30 23.60 1290 ---- ---- ---- ---- 24.10 -.30 24.40 1300 ---- ---- ---- ---- 24.90 -.30 25.20 1310 ---- ---- ---- ---- 25.70 -.30 26.00 1320 ---- ---- ---- ---- 26.60 -.30 26.90 1325 ---- ---- ---- ---- 27.00 -.30 27.30 1330 ---- ---- ---- ---- 27.40 -.30 27.70 1340 ---- ---- ---- ---- 28.30 -.30 28.60 1350 ---- ---- ---- ---- 29.20 -.30 29.50 1360 ---- ---- ---- ---- 30.20 -.30 30.50 1370 ---- ---- ---- ---- 31.10 -.30 31.40 1375 ---- ---- ---- ---- 31.60 -.30 31.90 1380 ---- ---- ---- ---- 32.10 -.30 32.40 1385 ---- ---- ---- ---- 32.60 -.30 32.90 1390 ---- ---- ---- ---- 33.10 -.30 33.40 1395 ---- ---- ---- ---- 33.60 -.30 33.90 1400 ---- ---- ---- ---- 34.10 -.30 34.40 1405 ---- ---- ---- ---- 34.60 -.30 34.90 1410 ---- ---- ---- ---- 35.10 -.40 35.50 1415 ---- ---- ---- ---- 35.60 -.40 36.00 1420 ---- ---- ---- ---- 36.20 -.30 36.50 1425 ---- ---- ---- ---- 36.70 -.40 37.10 1430 ---- ---- ---- ---- 37.30 -.30 37.60 1435 ---- ---- ---- ---- 37.80 -.40 38.20 1440 ---- ---- ---- ---- 38.40 -.40 38.80 1445 ---- ---- ---- ---- 38.90 -.40 39.30 1450 ---- ---- ---- ---- 39.50 -.40 39.90 1455 ---- ---- ---- ---- 40.10 -.40 40.50 1460 ---- ---- ---- ---- 40.70 -.40 41.10 1465 ---- ---- ---- ---- 41.30 -.40 41.70 1470 ---- ---- ---- ---- 41.80 -.50 42.30 1475 ---- ---- ---- ---- 42.40 -.50 42.90 1480 ---- ---- ---- ---- 43.10 -.40 43.50 1485 ---- ---- ---- ---- 43.70 -.40 44.10 1490 ---- ---- ---- ---- 44.30 -.40 44.70 1495 ---- ---- ---- ---- 44.90 -.50 45.40 1500 ---- ---- ---- ---- 45.60 -.40 46.00 1505 ---- ---- ---- ---- 46.20 -.40 46.60 1510 ---- ---- ---- ---- 46.80 -.50 47.30 1515 ---- ---- ---- ---- 47.50 -.50 48.00 1520 ---- ---- ---- ---- 48.20 -.40 48.60 1525 ---- ---- ---- ---- 48.80 -.50 49.30 1530 ---- ---- ---- ---- 49.50 -.50 50.00 1535 ---- ---- ---- ---- 50.20 -.50 50.70 1540 ---- ---- ---- ---- 50.90 -.50 51.40 1545 ---- ---- ---- ---- 51.60 -.50 52.10 1550 ---- ---- ---- ---- 52.30 -.50 52.80 1555 ---- ---- ---- ---- 53.00 -.50 53.50 1560 ---- ---- ---- ---- 53.70 -.50 54.20 1565 ---- ---- ---- ---- 54.40 -.50 54.90 1570 ---- ---- ---- ---- 55.10 -.60 55.70 1575 ---- ---- ---- ---- 55.90 -.50 56.40 1580 ---- ---- ---- ---- 56.60 -.60 57.20 1585 ---- ---- ---- ---- 57.40 -.50 57.90 1590 ---- ---- ---- ---- 58.10 -.60 58.70 1595 ---- ---- ---- ---- 58.90 -.60 59.50 1600 ---- ---- ---- ---- 59.70 -.60 60.30 1605 ---- ---- ---- ---- 60.50 -.50 61.00 1610 ---- ---- ---- ---- 61.30 -.50 61.80 1615 ---- ---- ---- ---- 62.10 -.50 62.60 1620 ---- ---- ---- ---- 62.90 -.60 63.50 1625 ---- ---- ---- ---- 63.70 -.60 64.30 1630 ---- ---- ---- ---- 64.50 -.60 65.10 1635 ---- ---- ---- ---- 65.30 -.70 66.00 1640 ---- ---- ---- ---- 66.20 -.60 66.80 1645 ---- ---- ---- ---- 67.00 -.70 67.70 1650 ---- ---- ---- ---- 67.90 -.60 68.50 1655 ---- ---- ---- ---- 68.70 -.70 69.40 1660 ---- ---- ---- ---- 69.60 -.70 70.30 1665 ---- ---- ---- ---- 70.50 -.70 71.20 1670 ---- ---- ---- ---- 71.40 -.60 72.00 1675 ---- ---- ---- ---- 72.30 -.70 73.00 1680 ---- ---- ---- ---- 73.20 -.70 73.90 1685 ---- ---- ---- ---- 74.10 -.70 74.80 1690 ---- ---- ---- ---- 75.00 -.70 75.70 1695 ---- ---- ---- ---- 75.90 -.80 76.70 1700 ---- ---- ---- ---- 76.90 -.70 77.60 1705 ---- ---- ---- ---- 77.80 -.80 78.60 1710 ---- ---- ---- ---- 78.80 -.70 79.50 1715 ---- ---- ---- ---- 79.80 -.70 80.50 1720 ---- ---- ---- ---- 80.70 -.80 81.50 1725 ---- ---- ---- ---- 81.70 -.80 82.50 1730 ---- ---- ---- ---- 82.70 -.80 83.50 1735 ---- ---- ---- ---- 83.70 -.80 84.50 1740 ---- ---- ---- ---- 84.70 -.80 85.50 1745 ---- ---- ---- ---- 85.80 -.80 86.60 1750 ---- ---- ---- ---- 86.80 -.80 87.60 1755 ---- ---- ---- ---- 87.80 -.90 88.70 1760 ---- ---- ---- ---- 88.90 -.80 89.70 1765 ---- ---- ---- ---- 90.00 -.80 90.80 1770 ---- ---- ---- ---- 91.10 -.80 91.90 1775 ---- ---- ---- ---- 92.20 -.80 93.00 1780 ---- ---- ---- ---- 93.30 -.90 94.20 1785 ---- ---- ---- ---- 94.40 -.90 95.30 1790 ---- ---- ---- ---- 95.60 -.90 96.50 1795 ---- ---- ---- ---- 96.80 -.80 97.60 1800 ---- ---- ---- ---- 97.90 -.90 98.80 1805 ---- ---- ---- ---- 99.10 -.90 100.00 1810 ---- ---- ---- ---- 100.40 -.90 101.30 1815 ---- ---- ---- ---- 101.60 -.90 102.50 1820 ---- ---- ---- ---- 102.90 -.90 103.80 1825 ---- ---- ---- ---- 104.10 -1.00 105.10 1830 ---- ---- ---- ---- 105.40 -1.00 106.40 1835 ---- ---- ---- ---- 106.80 -.90 107.70 1840 ---- ---- ---- ---- 108.10 -1.00 109.10 1845 ---- ---- ---- ---- 109.50 -.90 110.40 1850 ---- ---- ---- ---- 110.80 -1.00 111.80 1855 ---- ---- ---- ---- 112.30 -1.00 113.30 1860 ---- ---- ---- ---- 113.70 -1.00 114.70 1865 ---- ---- ---- ---- 115.20 -1.00 116.20 1870 ---- ---- ---- ---- 116.60 -1.10 117.70 1875 ---- ---- ---- ---- 118.20 -1.00 119.20 1880 ---- ---- ---- ---- 119.70 -1.00 120.70 1885 ---- ---- ---- ---- 121.30 -1.00 122.30 1890 ---- ---- ---- ---- 122.90 -1.00 123.90 1895 ---- ---- ---- ---- 124.50 -1.10 125.60 1900 ---- ---- ---- ---- 126.10 -1.10 127.20 1905 ---- ---- ---- ---- 127.80 -1.10 128.90 1910 ---- ---- ---- ---- 129.50 -1.10 130.60 1915 ---- ---- ---- ---- 131.30 -1.10 132.40 1920 ---- ---- ---- ---- 133.10 -1.10 134.20 1925 ---- ---- ---- ---- 134.90 -1.10 136.00 1930 ---- ---- ---- ---- 136.70 -1.20 137.90 1935 ---- ---- ---- ---- 138.60 -1.20 139.80 1940 ---- ---- ---- ---- 140.50 -1.20 141.70 1945 ---- ---- ---- ---- 142.40 -1.20 143.60 1950 ---- ---- ---- ---- 144.40 -1.20 145.60 1955 ---- ---- ---- ---- 146.40 -1.20 147.60 1960 ---- ---- ---- ---- 148.50 -1.20 149.70 1965 ---- ---- ---- ---- 150.50 -1.30 151.80 1970 ---- ---- ---- ---- 152.60 -1.30 153.90 1975 ---- ---- ---- ---- 154.80 -1.20 156.00 1980 ---- ---- ---- ---- 156.90 -1.30 158.20 1985 ---- ---- ---- ---- 159.10 -1.30 160.40 1990 ---- ---- ---- ---- 161.40 -1.30 162.70 1995 ---- ---- ---- ---- 163.60 -1.30 164.90 2000 ---- ---- ---- ---- 165.90 -1.30 167.20 2005 ---- ---- ---- ---- 168.20 -1.40 169.60 2010 ---- ---- ---- ---- 170.60 -1.30 171.90 2015 ---- ---- ---- ---- 173.00 -1.30 174.30 2020 ---- ---- ---- ---- 175.40 -1.30 176.70 2025 ---- ---- ---- ---- 177.80 -1.40 179.20 2030 ---- ---- ---- ---- 180.30 -1.40 181.70 2035 ---- ---- ---- ---- 182.80 -1.40 184.20 2040 ---- ---- ---- ---- 185.30 -1.40 186.70 2045 ---- ---- ---- ---- 187.90 -1.40 189.30 2050 ---- ---- ---- ---- 190.40 -1.50 191.90 2055 ---- ---- ---- ---- 193.10 -1.40 194.50 2060 ---- ---- ---- ---- 195.70 -1.50 197.20 2065 ---- ---- ---- ---- 198.40 -1.50 199.90 2070 ---- ---- ---- ---- 201.10 -1.50 202.60 2075 ---- ---- ---- ---- 203.80 -1.50 205.30 2080 ---- ---- ---- ---- 206.60 -1.50 208.10 2085 ---- ---- ---- ---- 209.40 -1.50 210.90 2090 ---- ---- ---- ---- 212.20 -1.60 213.80 2095 ---- ---- ---- ---- 215.10 -1.50 216.60 2100 ---- ---- ---- ---- 218.00 -1.50 219.50 2105 ---- ---- ---- ---- 220.90 -1.60 222.50 2110 ---- ---- ---- ---- 223.80 -1.60 225.40 2115 ---- ---- ---- ---- 226.80 -1.60 228.40 2120 ---- ---- ---- ---- 229.80 -1.60 231.40 2125 ---- ---- ---- ---- 232.90 -1.60 234.50 2130 ---- ---- ---- ---- 235.90 -1.70 237.60 2135 ---- ---- ---- ---- 239.00 -1.70 240.70 2140 ---- ---- ---- ---- 242.20 -1.60 243.80 2145 ---- ---- ---- ---- 245.30 -1.70 247.00 2150 ---- ---- ---- ---- 248.50 -1.70 250.20 2155 ---- ---- ---- ---- 251.70 -1.70 253.40 2160 ---- ---- ---- ---- 254.90 -1.70 256.60 2165 ---- ---- ---- ---- 258.20 -1.70 259.90 2170 ---- ---- ---- ---- 261.50 -1.70 263.20 2175 ---- ---- ---- ---- 264.80 -1.70 266.50 2180 ---- ---- ---- ---- 268.20 -1.70 269.90 2185 ---- ---- ---- ---- 271.50 -1.80 273.30 2190 ---- ---- ---- ---- 274.90 -1.80 276.70 2195 ---- ---- ---- ---- 278.30 -1.80 280.10 2200 ---- ---- ---- ---- 281.80 -1.70 283.50 2205 ---- ---- ---- ---- 285.20 -1.80 287.00 2210 ---- ---- ---- ---- 288.70 -1.80 290.50 2215 ---- ---- ---- ---- 292.20 -1.80 294.00 2220 ---- ---- ---- ---- 295.70 -1.90 297.60 2225 ---- ---- ---- ---- 299.30 -1.80 301.10 2230 ---- ---- ---- ---- 302.80 -1.90 304.70 2235 ---- ---- ---- ---- 306.40 -1.90 308.30 2240 ---- ---- ---- ---- 310.00 -1.90 311.90 2245 ---- ---- ---- ---- 313.60 -1.90 315.50 2250 ---- ---- ---- ---- 317.30 -1.90 319.20 2255 ---- ---- ---- ---- 320.90 -1.90 322.80 2260 ---- ---- ---- ---- 324.60 -1.90 326.50 2265 ---- ---- ---- ---- 328.30 -1.90 330.20 2270 ---- ---- ---- ---- 332.00 -1.90 333.90 2275 ---- ---- ---- ---- 335.70 -2.00 337.70 2280 ---- ---- ---- ---- 339.50 -1.90 341.40 2285 ---- ---- ---- ---- 343.20 -2.00 345.20 2290 ---- ---- ---- ---- 347.00 -2.00 349.00 2295 ---- ---- ---- ---- 350.80 -2.00 352.80 2300 ---- ---- ---- ---- 354.60 -2.00 356.60 2305 ---- ---- ---- ---- 358.40 -2.00 360.40 2310 ---- ---- ---- ---- 362.20 -2.00 364.20 2315 ---- ---- ---- ---- 366.00 -2.10 368.10 2320 ---- ---- ---- ---- 369.90 -2.00 371.90 2325 ---- ---- ---- ---- 373.70 -2.10 375.80 2330 ---- ---- ---- ---- 377.60 -2.00 379.60 2335 ---- ---- ---- ---- 381.50 -2.00 383.50 2340 ---- ---- ---- ---- 385.40 -2.00 387.40 2345 ---- ---- ---- ---- 389.30 -2.00 391.30 2350 ---- ---- ---- ---- 393.20 -2.00 395.20 2355 ---- ---- ---- ---- 397.10 -2.10 399.20 2360 ---- ---- ---- ---- 401.00 -2.10 403.10 2365 ---- ---- ---- ---- 405.00 -2.10 407.10 2370 ---- ---- ---- ---- 408.90 -2.10 411.00 2375 ---- ---- ---- ---- 412.90 -2.10 415.00 2380 ---- ---- ---- ---- 416.80 -2.20 419.00 2385 ---- ---- ---- ---- 420.80 -2.20 423.00 2390 ---- ---- ---- ---- 424.80 -2.20 427.00 2400 ---- ---- ---- ---- 432.80 -2.20 435.00 2410 ---- ---- ---- ---- 440.90 -2.10 443.00 2420 ---- ---- ---- ---- 449.00 -2.10 451.10 2425 ---- ---- ---- ---- 453.00 -2.20 455.20 2430 ---- ---- ---- ---- 457.10 -2.20 459.30 2440 ---- ---- ---- ---- 465.20 -2.20 467.40 2450 ---- ---- ---- ---- 473.40 -2.20 475.60 2460 ---- ---- ---- ---- 481.60 -2.30 483.90 2470 ---- ---- ---- ---- 489.90 -2.30 492.20 2475 ---- ---- ---- ---- 494.00 -2.30 496.30 2480 ---- ---- ---- ---- 498.20 -2.30 500.50 2500 ---- ---- ---- ---- 514.90 -2.30 517.20 2525 ---- ---- ---- ---- 535.90 -2.30 538.20 2550 ---- ---- ---- ---- 557.10 -2.30 559.40 2575 ---- ---- ---- ---- 578.50 -2.30 580.80 2600 ---- ---- ---- ---- 600.00 -2.40 602.40 2625 ---- ---- ---- ---- 621.70 -2.40 624.10 2650 ---- ---- ---- ---- 643.50 -2.50 646.00 2675 ---- ---- ---- ---- 665.50 -2.50 668.00 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 35.30 -.30 35.60 1350 ---- ---- ---- ---- 37.80 -.40 38.20 1375 ---- ---- ---- ---- 40.50 -.40 40.90 1400 ---- ---- ---- ---- 43.30 -.40 43.70 1425 ---- ---- ---- ---- 46.20 -.40 46.60 1450 ---- ---- ---- ---- 49.20 -.50 49.70 1475 ---- ---- ---- ---- 52.40 -.50 52.90 1500 ---- ---- ---- ---- 55.80 -.50 56.30 1520 ---- ---- ---- ---- 58.60 -.50 59.10 1525 ---- ---- ---- ---- 59.30 -.50 59.80 1530 ---- ---- ---- ---- 60.00 -.50 60.50 1540 ---- ---- ---- ---- 61.50 -.50 62.00 1550 ---- ---- ---- ---- 62.90 -.60 63.50 1560 ---- ---- ---- ---- 64.40 -.60 65.00 1570 ---- ---- ---- ---- 66.00 -.60 66.60 1575 ---- ---- ---- ---- 66.80 -.50 67.30 1580 ---- ---- ---- ---- 67.50 -.60 68.10 1590 ---- ---- ---- ---- 69.10 -.60 69.70 1600 ---- ---- ---- ---- 70.80 -.60 71.40 1610 ---- ---- ---- ---- 72.40 -.60 73.00 1615 ---- ---- ---- ---- 73.30 -.60 73.90 1620 ---- ---- ---- ---- 74.10 -.60 74.70 1625 ---- ---- ---- ---- 75.00 -.60 75.60 1630 ---- ---- ---- ---- 75.80 -.70 76.50 1635 ---- ---- ---- ---- 76.70 -.60 77.30 1640 ---- ---- ---- ---- 77.60 -.60 78.20 1645 ---- ---- ---- ---- 78.40 -.70 79.10 1650 ---- ---- ---- ---- 79.30 -.70 80.00 1655 ---- ---- ---- ---- 80.20 -.70 80.90 1660 ---- ---- ---- ---- 81.10 -.70 81.80 1665 ---- ---- ---- ---- 82.10 -.70 82.80 1670 ---- ---- ---- ---- 83.00 -.70 83.70 1675 ---- ---- ---- ---- 83.90 -.70 84.60 1680 ---- ---- ---- ---- 84.90 -.70 85.60 1685 ---- ---- ---- ---- 85.80 -.80 86.60 1690 ---- ---- ---- ---- 86.80 -.70 87.50 1695 ---- ---- ---- ---- 87.80 -.70 88.50 1700 ---- ---- ---- ---- 88.70 -.80 89.50 1705 ---- ---- ---- ---- 89.70 -.80 90.50 1710 ---- ---- ---- ---- 90.70 -.80 91.50 1715 ---- ---- ---- ---- 91.70 -.80 92.50 1720 ---- ---- ---- ---- 92.80 -.70 93.50 1725 ---- ---- ---- ---- 93.80 -.80 94.60 1730 ---- ---- ---- ---- 94.80 -.80 95.60 1735 ---- ---- ---- ---- 95.90 -.80 96.70 1740 ---- ---- ---- ---- 96.90 -.80 97.70 1745 ---- ---- ---- ---- 98.00 -.80 98.80 1750 ---- ---- ---- ---- 99.10 -.80 99.90 1755 ---- ---- ---- ---- 100.20 -.80 101.00 1760 ---- ---- ---- ---- 101.30 -.80 102.10 1765 ---- ---- ---- ---- 102.40 -.90 103.30 1770 ---- ---- ---- ---- 103.50 -.90 104.40 1775 ---- ---- ---- ---- 104.70 -.80 105.50 1780 ---- ---- ---- ---- 105.80 -.90 106.70 1785 ---- ---- ---- ---- 107.00 -.90 107.90 1790 ---- ---- ---- ---- 108.20 -.90 109.10 1795 ---- ---- ---- ---- 109.40 -.90 110.30 1800 ---- ---- ---- ---- 110.60 -.90 111.50 1805 ---- ---- ---- ---- 111.80 -1.00 112.80 1810 ---- ---- ---- ---- 113.10 -.90 114.00 1815 ---- ---- ---- ---- 114.40 -.90 115.30 1820 ---- ---- ---- ---- 115.60 -1.00 116.60 1825 ---- ---- ---- ---- 116.90 -1.00 117.90 1830 ---- ---- ---- ---- 118.30 -.90 119.20 1835 ---- ---- ---- ---- 119.60 -1.00 120.60 1840 ---- ---- ---- ---- 121.00 -.90 121.90 1845 ---- ---- ---- ---- 122.30 -1.00 123.30 1850 ---- ---- ---- ---- 123.70 -1.00 124.70 1855 ---- ---- ---- ---- 125.10 -1.10 126.20 1860 ---- ---- ---- ---- 126.60 -1.00 127.60 1865 ---- ---- ---- ---- 128.00 -1.10 129.10 1870 ---- ---- ---- ---- 129.50 -1.10 130.60 1875 ---- ---- ---- ---- 131.00 -1.10 132.10 1880 ---- ---- ---- ---- 132.60 -1.00 133.60 1885 ---- ---- ---- ---- 134.10 -1.10 135.20 1890 ---- ---- ---- ---- 135.70 -1.10 136.80 1895 ---- ---- ---- ---- 137.30 -1.10 138.40 1900 ---- ---- ---- ---- 138.90 -1.10 140.00 1905 ---- ---- ---- ---- 140.60 -1.10 141.70 1910 ---- ---- ---- ---- 142.30 -1.10 143.40 1915 ---- ---- ---- ---- 144.00 -1.10 145.10 1920 ---- ---- ---- ---- 145.70 -1.20 146.90 1925 ---- ---- ---- ---- 147.50 -1.10 148.60 1930 ---- ---- ---- ---- 149.30 -1.20 150.50 1935 ---- ---- ---- ---- 151.10 -1.20 152.30 1940 ---- ---- ---- ---- 153.00 -1.10 154.10 1945 ---- ---- ---- ---- 154.80 -1.20 156.00 1950 ---- ---- ---- ---- 156.70 -1.30 158.00 1955 ---- ---- ---- ---- 158.70 -1.20 159.90 1960 ---- ---- ---- ---- 160.70 -1.20 161.90 1965 ---- ---- ---- ---- 162.70 -1.20 163.90 1970 ---- ---- ---- ---- 164.70 -1.30 166.00 1975 ---- ---- ---- ---- 166.80 -1.20 168.00 1980 ---- ---- ---- ---- 168.80 -1.30 170.10 1985 ---- ---- ---- ---- 171.00 -1.30 172.30 1990 ---- ---- ---- ---- 173.10 -1.30 174.40 1995 ---- ---- ---- ---- 175.30 -1.30 176.60 2000 ---- ---- ---- ---- 177.50 -1.40 178.90 2005 ---- ---- ---- ---- 179.80 -1.30 181.10 2010 ---- ---- ---- ---- 182.10 -1.30 183.40 2015 ---- ---- ---- ---- 184.40 -1.30 185.70 2020 ---- ---- ---- ---- 186.70 -1.40 188.10 2025 ---- ---- ---- ---- 189.10 -1.40 190.50 2030 ---- ---- ---- ---- 191.50 -1.40 192.90 2035 ---- ---- ---- ---- 193.90 -1.40 195.30 2040 ---- ---- ---- ---- 196.40 -1.40 197.80 2045 ---- ---- ---- ---- 198.90 -1.40 200.30 2050 ---- ---- ---- ---- 201.40 -1.50 202.90 2055 ---- ---- ---- ---- 204.00 -1.40 205.40 2060 ---- ---- ---- ---- 206.60 -1.40 208.00 2065 ---- ---- ---- ---- 209.20 -1.50 210.70 2070 ---- ---- ---- ---- 211.90 -1.50 213.40 2075 ---- ---- ---- ---- 214.60 -1.50 216.10 2080 ---- ---- ---- ---- 217.30 -1.50 218.80 2085 ---- ---- ---- ---- 220.00 -1.50 221.50 2090 ---- ---- ---- ---- 222.80 -1.50 224.30 2095 ---- ---- ---- ---- 225.60 -1.60 227.20 2100 ---- ---- ---- ---- 228.50 -1.50 230.00 2105 ---- ---- ---- ---- 231.30 -1.60 232.90 2110 ---- ---- ---- ---- 234.20 -1.60 235.80 2115 ---- ---- ---- ---- 237.20 -1.60 238.80 2120 ---- ---- ---- ---- 240.10 -1.60 241.70 2125 ---- ---- ---- ---- 243.10 -1.60 244.70 2130 ---- ---- ---- ---- 246.10 -1.70 247.80 2135 ---- ---- ---- ---- 249.20 -1.60 250.80 2140 ---- ---- ---- ---- 252.30 -1.60 253.90 2145 ---- ---- ---- ---- 255.40 -1.60 257.00 2150 ---- ---- ---- ---- 258.50 -1.70 260.20 2155 ---- ---- ---- ---- 261.70 -1.70 263.40 2160 ---- ---- ---- ---- 264.90 -1.70 266.60 2165 ---- ---- ---- ---- 268.10 -1.70 269.80 2170 ---- ---- ---- ---- 271.40 -1.70 273.10 2175 ---- ---- ---- ---- 274.60 -1.70 276.30 2180 ---- ---- ---- ---- 277.90 -1.70 279.60 2185 ---- ---- ---- ---- 281.20 -1.80 283.00 2190 ---- ---- ---- ---- 284.60 -1.70 286.30 2195 ---- ---- ---- ---- 288.00 -1.70 289.70 2200 ---- ---- ---- ---- 291.40 -1.70 293.10 2205 ---- ---- ---- ---- 294.80 -1.80 296.60 2210 ---- ---- ---- ---- 298.20 -1.80 300.00 2215 ---- ---- ---- ---- 301.70 -1.80 303.50 2220 ---- ---- ---- ---- 305.20 -1.80 307.00 2225 ---- ---- ---- ---- 308.70 -1.80 310.50 2230 ---- ---- ---- ---- 312.20 -1.80 314.00 2235 ---- ---- ---- ---- 315.70 -1.90 317.60 2240 ---- ---- ---- ---- 319.30 -1.80 321.10 2245 ---- ---- ---- ---- 322.90 -1.80 324.70 2250 ---- ---- ---- ---- 326.50 -1.80 328.30 2255 ---- ---- ---- ---- 330.10 -1.90 332.00 2260 ---- ---- ---- ---- 333.70 -1.90 335.60 2265 ---- ---- ---- ---- 337.40 -1.90 339.30 2270 ---- ---- ---- ---- 341.10 -1.80 342.90 2275 ---- ---- ---- ---- 344.70 -1.90 346.60 2280 ---- ---- ---- ---- 348.40 -1.90 350.30 2285 ---- ---- ---- ---- 352.10 -2.00 354.10 2290 ---- ---- ---- ---- 355.90 -1.90 357.80 2295 ---- ---- ---- ---- 359.60 -2.00 361.60 2300 ---- ---- ---- ---- 363.40 -1.90 365.30 2305 ---- ---- ---- ---- 367.10 -2.00 369.10 2310 ---- ---- ---- ---- 370.90 -2.00 372.90 2315 ---- ---- ---- ---- 374.70 -2.00 376.70 2320 ---- ---- ---- ---- 378.50 -2.00 380.50 2325 ---- ---- ---- ---- 382.30 -2.00 384.30 2330 ---- ---- ---- ---- 386.10 -2.00 388.10 2335 ---- ---- ---- ---- 390.00 -2.00 392.00 2340 ---- ---- ---- ---- 393.80 -2.00 395.80 2345 ---- ---- ---- ---- 397.60 -2.10 399.70 2350 ---- ---- ---- ---- 401.50 -2.00 403.50 2355 ---- ---- ---- ---- 405.40 -2.00 407.40 2360 ---- ---- ---- ---- 409.20 -2.10 411.30 2365 ---- ---- ---- ---- 413.10 -2.10 415.20 2370 ---- ---- ---- ---- 417.00 -2.10 419.10 2375 ---- ---- ---- ---- 420.90 -2.10 423.00 2380 ---- ---- ---- ---- 424.80 -2.10 426.90 2385 ---- ---- ---- ---- 428.80 -2.10 430.90 2390 ---- ---- ---- ---- 432.70 -2.10 434.80 2395 ---- ---- ---- ---- 436.60 -2.20 438.80 2400 ---- ---- ---- ---- 440.60 -2.10 442.70 2410 ---- ---- ---- ---- 448.50 -2.20 450.70 2420 ---- ---- ---- ---- 456.50 -2.10 458.60 2425 ---- ---- ---- ---- 460.50 -2.10 462.60 2430 ---- ---- ---- ---- 464.50 -2.20 466.70 2440 ---- ---- ---- ---- 472.50 -2.20 474.70 2450 ---- ---- ---- ---- 480.60 -2.20 482.80 2460 ---- ---- ---- ---- 488.70 -2.20 490.90 2470 ---- ---- ---- ---- 496.80 -2.20 499.00 2475 ---- ---- ---- ---- 500.90 -2.20 503.10 2480 ---- ---- ---- ---- 505.00 -2.20 507.20 2490 ---- ---- ---- ---- 513.20 -2.20 515.40 2500 ---- ---- ---- ---- 521.40 -2.30 523.70 2525 ---- ---- ---- ---- 542.10 -2.30 544.40 2550 ---- ---- ---- ---- 563.00 -2.30 565.30 2575 ---- ---- ---- ---- 584.10 -2.30 586.40 2600 ---- ---- ---- ---- 605.30 -2.40 607.70 2625 ---- ---- ---- ---- 626.70 -2.40 629.10 2650 ---- ---- ---- ---- 648.20 -2.50 650.70 2675 ---- ---- ---- ---- 669.90 -2.50 672.40 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 46.10 -.40 46.50 1375 ---- ---- ---- ---- 49.00 -.40 49.40 1400 ---- ---- ---- ---- 52.00 -.40 52.40 1425 ---- ---- ---- ---- 55.10 -.40 55.50 1450 ---- ---- ---- ---- 58.30 -.50 58.80 1475 ---- ---- ---- ---- 61.70 -.50 62.20 1500 ---- ---- ---- ---- 65.20 -.50 65.70 1525 ---- ---- ---- ---- 68.80 -.60 69.40 1530 ---- ---- ---- ---- 69.60 -.50 70.10 1540 ---- ---- ---- ---- 71.10 -.60 71.70 1550 ---- ---- ---- ---- 72.60 -.60 73.20 1560 ---- ---- ---- ---- 74.20 -.60 74.80 1570 ---- ---- ---- ---- 75.80 -.60 76.40 1575 ---- ---- ---- ---- 76.60 -.60 77.20 1580 ---- ---- ---- ---- 77.40 -.60 78.00 1590 ---- ---- ---- ---- 79.00 -.60 79.60 1600 ---- ---- ---- ---- 80.70 -.60 81.30 1610 ---- ---- ---- ---- 82.30 -.70 83.00 1620 ---- ---- ---- ---- 84.00 -.70 84.70 1625 ---- ---- ---- ---- 84.90 -.70 85.60 1630 ---- ---- ---- ---- 85.80 -.70 86.50 1635 ---- ---- ---- ---- 86.70 -.60 87.30 1640 ---- ---- ---- ---- 87.50 -.70 88.20 1645 ---- ---- ---- ---- 88.40 -.70 89.10 1650 ---- ---- ---- ---- 89.30 -.70 90.00 1655 ---- ---- ---- ---- 90.20 -.70 90.90 1660 ---- ---- ---- ---- 91.20 -.70 91.90 1665 ---- ---- ---- ---- 92.10 -.70 92.80 1670 ---- ---- ---- ---- 93.00 -.70 93.70 1675 ---- ---- ---- ---- 93.90 -.80 94.70 1680 ---- ---- ---- ---- 94.90 -.70 95.60 1685 ---- ---- ---- ---- 95.80 -.80 96.60 1690 ---- ---- ---- ---- 96.80 -.70 97.50 1695 ---- ---- ---- ---- 97.80 -.70 98.50 1700 ---- ---- ---- ---- 98.70 -.80 99.50 1705 ---- ---- ---- ---- 99.70 -.80 100.50 1710 ---- ---- ---- ---- 100.70 -.80 101.50 1715 ---- ---- ---- ---- 101.70 -.80 102.50 1720 ---- ---- ---- ---- 102.70 -.80 103.50 1725 ---- ---- ---- ---- 103.70 -.80 104.50 1730 ---- ---- ---- ---- 104.70 -.90 105.60 1735 ---- ---- ---- ---- 105.80 -.80 106.60 1740 ---- ---- ---- ---- 106.80 -.80 107.60 1745 ---- ---- ---- ---- 107.90 -.80 108.70 1750 ---- ---- ---- ---- 108.90 -.90 109.80 1755 ---- ---- ---- ---- 110.00 -.80 110.80 1760 ---- ---- ---- ---- 111.10 -.80 111.90 1765 ---- ---- ---- ---- 112.20 -.80 113.00 1770 ---- ---- ---- ---- 113.30 -.80 114.10 1775 ---- ---- ---- ---- 114.40 -.90 115.30 1780 ---- ---- ---- ---- 115.50 -.90 116.40 1785 ---- ---- ---- ---- 116.60 -.90 117.50 1790 ---- ---- ---- ---- 117.80 -.90 118.70 1795 ---- ---- ---- ---- 118.90 -1.00 119.90 1800 ---- ---- ---- ---- 120.10 -.90 121.00 1805 ---- ---- ---- ---- 121.30 -.90 122.20 1810 ---- ---- ---- ---- 122.50 -.90 123.40 1815 ---- ---- ---- ---- 123.70 -1.00 124.70 1820 ---- ---- ---- ---- 125.00 -.90 125.90 1825 ---- ---- ---- ---- 126.20 -1.00 127.20 1830 ---- ---- ---- ---- 127.50 -.90 128.40 1835 ---- ---- ---- ---- 128.80 -.90 129.70 1840 ---- ---- ---- ---- 130.10 -.90 131.00 1845 ---- ---- ---- ---- 131.40 -1.00 132.40 1850 ---- ---- ---- ---- 132.70 -1.00 133.70 1855 ---- ---- ---- ---- 134.10 -1.00 135.10 1860 ---- ---- ---- ---- 135.40 -1.10 136.50 1865 ---- ---- ---- ---- 136.80 -1.10 137.90 1870 ---- ---- ---- ---- 138.30 -1.00 139.30 1875 ---- ---- ---- ---- 139.70 -1.10 140.80 1880 ---- ---- ---- ---- 141.20 -1.00 142.20 1885 ---- ---- ---- ---- 142.70 -1.00 143.70 1890 ---- ---- ---- ---- 144.20 -1.00 145.20 1895 ---- ---- ---- ---- 145.70 -1.10 146.80 1900 ---- ---- ---- ---- 147.30 -1.10 148.40 1905 ---- ---- ---- ---- 148.80 -1.10 149.90 1910 ---- ---- ---- ---- 150.40 -1.20 151.60 1915 ---- ---- ---- ---- 152.10 -1.10 153.20 1920 ---- ---- ---- ---- 153.70 -1.20 154.90 1925 ---- ---- ---- ---- 155.40 -1.20 156.60 1930 ---- ---- ---- ---- 157.20 -1.10 158.30 1935 ---- ---- ---- ---- 158.90 -1.20 160.10 1940 ---- ---- ---- ---- 160.70 -1.20 161.90 1945 ---- ---- ---- ---- 162.50 -1.20 163.70 1950 ---- ---- ---- ---- 164.30 -1.20 165.50 1955 ---- ---- ---- ---- 166.20 -1.20 167.40 1960 ---- ---- ---- ---- 168.10 -1.20 169.30 1965 ---- ---- ---- ---- 170.00 -1.30 171.30 1970 ---- ---- ---- ---- 172.00 -1.20 173.20 1975 ---- ---- ---- ---- 174.00 -1.20 175.20 1980 ---- ---- ---- ---- 176.00 -1.30 177.30 1985 ---- ---- ---- ---- 178.10 -1.20 179.30 1990 ---- ---- ---- ---- 180.20 -1.20 181.40 1995 ---- ---- ---- ---- 182.30 -1.30 183.60 2000 ---- ---- ---- ---- 184.40 -1.30 185.70 2005 ---- ---- ---- ---- 186.60 -1.30 187.90 2010 ---- ---- ---- ---- 188.80 -1.30 190.10 2015 ---- ---- ---- ---- 191.00 -1.40 192.40 2020 ---- ---- ---- ---- 193.30 -1.30 194.60 2025 ---- ---- ---- ---- 195.60 -1.40 197.00 2030 ---- ---- ---- ---- 197.90 -1.40 199.30 2035 ---- ---- ---- ---- 200.30 -1.30 201.60 2040 ---- ---- ---- ---- 202.70 -1.30 204.00 2045 ---- ---- ---- ---- 205.10 -1.40 206.50 2050 ---- ---- ---- ---- 207.50 -1.40 208.90 2055 ---- ---- ---- ---- 210.00 -1.40 211.40 2060 ---- ---- ---- ---- 212.50 -1.40 213.90 2065 ---- ---- ---- ---- 215.00 -1.40 216.40 2070 ---- ---- ---- ---- 217.50 -1.50 219.00 2075 ---- ---- ---- ---- 220.10 -1.50 221.60 2080 ---- ---- ---- ---- 222.70 -1.50 224.20 2085 ---- ---- ---- ---- 225.30 -1.50 226.80 2090 ---- ---- ---- ---- 228.00 -1.50 229.50 2095 ---- ---- ---- ---- 230.70 -1.50 232.20 2100 ---- ---- ---- ---- 233.40 -1.50 234.90 2105 ---- ---- ---- ---- 236.20 -1.50 237.70 2110 ---- ---- ---- ---- 238.90 -1.60 240.50 2115 ---- ---- ---- ---- 241.80 -1.50 243.30 2120 ---- ---- ---- ---- 244.60 -1.50 246.10 2125 ---- ---- ---- ---- 247.50 -1.50 249.00 2130 ---- ---- ---- ---- 250.40 -1.50 251.90 2135 ---- ---- ---- ---- 253.30 -1.60 254.90 2140 ---- ---- ---- ---- 256.20 -1.60 257.80 2145 ---- ---- ---- ---- 259.20 -1.60 260.80 2150 ---- ---- ---- ---- 262.20 -1.60 263.80 2155 ---- ---- ---- ---- 265.30 -1.60 266.90 2160 ---- ---- ---- ---- 268.30 -1.70 270.00 2165 ---- ---- ---- ---- 271.40 -1.70 273.10 2170 ---- ---- ---- ---- 274.50 -1.70 276.20 2175 ---- ---- ---- ---- 277.70 -1.70 279.40 2180 ---- ---- ---- ---- 280.90 -1.70 282.60 2185 ---- ---- ---- ---- 284.10 -1.70 285.80 2190 ---- ---- ---- ---- 287.30 -1.70 289.00 2195 ---- ---- ---- ---- 290.60 -1.70 292.30 2200 ---- ---- ---- ---- 293.90 -1.70 295.60 2205 ---- ---- ---- ---- 297.20 -1.70 298.90 2210 ---- ---- ---- ---- 300.50 -1.80 302.30 2215 ---- ---- ---- ---- 303.90 -1.70 305.60 2220 ---- ---- ---- ---- 307.30 -1.70 309.00 2225 ---- ---- ---- ---- 310.70 -1.80 312.50 2230 ---- ---- ---- ---- 314.10 -1.80 315.90 2235 ---- ---- ---- ---- 317.60 -1.80 319.40 2240 ---- ---- ---- ---- 321.00 -1.80 322.80 2245 ---- ---- ---- ---- 324.50 -1.90 326.40 2250 ---- ---- ---- ---- 328.10 -1.80 329.90 2255 ---- ---- ---- ---- 331.60 -1.80 333.40 2260 ---- ---- ---- ---- 335.20 -1.80 337.00 2265 ---- ---- ---- ---- 338.80 -1.80 340.60 2270 ---- ---- ---- ---- 342.40 -1.80 344.20 2275 ---- ---- ---- ---- 346.00 -1.80 347.80 2280 ---- ---- ---- ---- 349.60 -1.90 351.50 2285 ---- ---- ---- ---- 353.30 -1.80 355.10 2290 ---- ---- ---- ---- 356.90 -1.90 358.80 2295 ---- ---- ---- ---- 360.60 -1.90 362.50 2300 ---- ---- ---- ---- 364.30 -1.90 366.20 2305 ---- ---- ---- ---- 368.10 -1.90 370.00 2310 ---- ---- ---- ---- 371.80 -1.90 373.70 2315 ---- ---- ---- ---- 375.60 -1.90 377.50 2320 ---- ---- ---- ---- 379.30 -2.00 381.30 2325 ---- ---- ---- ---- 383.10 -1.90 385.00 2330 ---- ---- ---- ---- 386.90 -2.00 388.90 2335 ---- ---- ---- ---- 390.70 -2.00 392.70 2340 ---- ---- ---- ---- 394.50 -2.00 396.50 2345 ---- ---- ---- ---- 398.40 -1.90 400.30 2350 ---- ---- ---- ---- 402.20 -2.00 404.20 2355 ---- ---- ---- ---- 406.10 -2.00 408.10 2360 ---- ---- ---- ---- 409.90 -2.00 411.90 2365 ---- ---- ---- ---- 413.80 -2.00 415.80 2370 ---- ---- ---- ---- 417.70 -2.00 419.70 2375 ---- ---- ---- ---- 421.60 -2.00 423.60 2380 ---- ---- ---- ---- 425.50 -2.10 427.60 2385 ---- ---- ---- ---- 429.50 -2.00 431.50 2390 ---- ---- ---- ---- 433.40 -2.00 435.40 2400 ---- ---- ---- ---- 441.30 -2.00 443.30 2410 ---- ---- ---- ---- 449.20 -2.10 451.30 2420 ---- ---- ---- ---- 457.20 -2.10 459.30 2425 ---- ---- ---- ---- 461.20 -2.10 463.30 2430 ---- ---- ---- ---- 465.20 -2.10 467.30 2440 ---- ---- ---- ---- 473.30 -2.10 475.40 2450 ---- ---- ---- ---- 481.40 -2.10 483.50 2460 ---- ---- ---- ---- 489.50 -2.10 491.60 2470 ---- ---- ---- ---- 497.70 -2.10 499.80 2475 ---- ---- ---- ---- 501.80 -2.10 503.90 2480 ---- ---- ---- ---- 505.90 -2.10 508.00 2500 ---- ---- ---- ---- 522.30 -2.20 524.50 2525 ---- ---- ---- ---- 543.10 -2.20 545.30 2550 ---- ---- ---- ---- 564.00 -2.30 566.30 2575 ---- ---- ---- ---- 585.10 -2.30 587.40 2600 ---- ---- ---- ---- 606.40 -2.30 608.70 2625 ---- ---- ---- ---- 627.90 -2.30 630.20 2650 ---- ---- ---- ---- 649.40 -2.40 651.80 2675 ---- ---- ---- ---- 671.10 -2.40 673.50 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 55.70 -.40 56.10 1375 ---- ---- ---- ---- 58.80 -.40 59.20 1400 ---- ---- ---- ---- 61.90 -.50 62.40 1425 ---- ---- ---- ---- 65.20 -.50 65.70 1450 ---- ---- ---- ---- 68.70 -.50 69.20 1475 ---- ---- ---- ---- 72.20 -.50 72.70 1500 ---- ---- ---- ---- 75.80 -.60 76.40 1525 ---- ---- ---- ---- 79.60 -.60 80.20 1550 ---- ---- ---- ---- 83.50 -.60 84.10 1560 ---- ---- ---- ---- 85.10 -.60 85.70 1570 ---- ---- ---- ---- 86.70 -.60 87.30 1575 ---- ---- ---- ---- 87.50 -.70 88.20 1580 ---- ---- ---- ---- 88.30 -.70 89.00 1590 ---- ---- ---- ---- 90.00 -.70 90.70 1600 ---- ---- ---- ---- 91.70 -.60 92.30 1610 ---- ---- ---- ---- 93.40 -.70 94.10 1620 ---- ---- ---- ---- 95.10 -.70 95.80 1625 ---- ---- ---- ---- 96.00 -.70 96.70 1630 ---- ---- ---- ---- 96.90 -.70 97.60 1640 ---- ---- ---- ---- 98.60 -.80 99.40 1650 ---- ---- ---- ---- 100.50 -.70 101.20 1655 ---- ---- ---- ---- 101.40 -.70 102.10 1660 ---- ---- ---- ---- 102.30 -.70 103.00 1665 ---- ---- ---- ---- 103.20 -.80 104.00 1670 ---- ---- ---- ---- 104.10 -.80 104.90 1675 ---- ---- ---- ---- 105.10 -.70 105.80 1680 ---- ---- ---- ---- 106.00 -.80 106.80 1685 ---- ---- ---- ---- 107.00 -.80 107.80 1690 ---- ---- ---- ---- 108.00 -.70 108.70 1695 ---- ---- ---- ---- 108.90 -.80 109.70 1700 ---- ---- ---- ---- 109.90 -.80 110.70 1705 ---- ---- ---- ---- 110.90 -.80 111.70 1710 ---- ---- ---- ---- 111.90 -.80 112.70 1715 ---- ---- ---- ---- 112.90 -.80 113.70 1720 ---- ---- ---- ---- 113.90 -.80 114.70 1725 ---- ---- ---- ---- 114.90 -.90 115.80 1730 ---- ---- ---- ---- 116.00 -.80 116.80 1735 ---- ---- ---- ---- 117.00 -.80 117.80 1740 ---- ---- ---- ---- 118.10 -.80 118.90 1745 ---- ---- ---- ---- 119.10 -.90 120.00 1750 ---- ---- ---- ---- 120.20 -.80 121.00 1755 ---- ---- ---- ---- 121.30 -.80 122.10 1760 ---- ---- ---- ---- 122.30 -.90 123.20 1765 ---- ---- ---- ---- 123.40 -.90 124.30 1770 ---- ---- ---- ---- 124.60 -.80 125.40 1775 ---- ---- ---- ---- 125.70 -.90 126.60 1780 ---- ---- ---- ---- 126.80 -.90 127.70 1785 ---- ---- ---- ---- 127.90 -1.00 128.90 1790 ---- ---- ---- ---- 129.10 -.90 130.00 1795 ---- ---- ---- ---- 130.30 -.90 131.20 1800 ---- ---- ---- ---- 131.40 -1.00 132.40 1805 ---- ---- ---- ---- 132.60 -1.00 133.60 1810 ---- ---- ---- ---- 133.80 -1.00 134.80 1815 ---- ---- ---- ---- 135.10 -.90 136.00 1820 ---- ---- ---- ---- 136.30 -1.00 137.30 1825 ---- ---- ---- ---- 137.60 -.90 138.50 1830 ---- ---- ---- ---- 138.80 -1.00 139.80 1835 ---- ---- ---- ---- 140.10 -1.00 141.10 1840 ---- ---- ---- ---- 141.40 -1.00 142.40 1845 ---- ---- ---- ---- 142.70 -1.00 143.70 1850 ---- ---- ---- ---- 144.00 -1.10 145.10 1855 ---- ---- ---- ---- 145.40 -1.00 146.40 1860 ---- ---- ---- ---- 146.70 -1.10 147.80 1865 ---- ---- ---- ---- 148.10 -1.10 149.20 1870 ---- ---- ---- ---- 149.50 -1.10 150.60 1875 ---- ---- ---- ---- 150.90 -1.10 152.00 1880 ---- ---- ---- ---- 152.40 -1.10 153.50 1885 ---- ---- ---- ---- 153.80 -1.10 154.90 1890 ---- ---- ---- ---- 155.30 -1.10 156.40 1895 ---- ---- ---- ---- 156.80 -1.10 157.90 1900 ---- ---- ---- ---- 158.30 -1.10 159.40 1905 ---- ---- ---- ---- 159.90 -1.10 161.00 1910 ---- ---- ---- ---- 161.40 -1.20 162.60 1915 ---- ---- ---- ---- 163.00 -1.20 164.20 1920 ---- ---- ---- ---- 164.60 -1.20 165.80 1925 ---- ---- ---- ---- 166.30 -1.10 167.40 1930 ---- ---- ---- ---- 167.90 -1.20 169.10 1935 ---- ---- ---- ---- 169.60 -1.20 170.80 1940 ---- ---- ---- ---- 171.30 -1.20 172.50 1945 ---- ---- ---- ---- 173.10 -1.10 174.20 1950 ---- ---- ---- ---- 174.80 -1.20 176.00 1955 ---- ---- ---- ---- 176.60 -1.20 177.80 1960 ---- ---- ---- ---- 178.40 -1.20 179.60 1965 ---- ---- ---- ---- 180.20 -1.30 181.50 1970 ---- ---- ---- ---- 182.10 -1.20 183.30 1975 ---- ---- ---- ---- 184.00 -1.30 185.30 1980 ---- ---- ---- ---- 185.90 -1.30 187.20 1985 ---- ---- ---- ---- 187.90 -1.20 189.10 1990 ---- ---- ---- ---- 189.80 -1.30 191.10 1995 ---- ---- ---- ---- 191.90 -1.20 193.10 2000 ---- ---- ---- ---- 193.90 -1.30 195.20 2005 ---- ---- ---- ---- 195.90 -1.40 197.30 2010 ---- ---- ---- ---- 198.00 -1.40 199.40 2015 ---- ---- ---- ---- 200.20 -1.30 201.50 2020 ---- ---- ---- ---- 202.30 -1.40 203.70 2025 ---- ---- ---- ---- 204.50 -1.30 205.80 2030 ---- ---- ---- ---- 206.70 -1.40 208.10 2035 ---- ---- ---- ---- 208.90 -1.40 210.30 2040 ---- ---- ---- ---- 211.20 -1.40 212.60 2045 ---- ---- ---- ---- 213.50 -1.40 214.90 2050 ---- ---- ---- ---- 215.90 -1.40 217.30 2055 ---- ---- ---- ---- 218.20 -1.40 219.60 2060 ---- ---- ---- ---- 220.60 -1.40 222.00 2065 ---- ---- ---- ---- 223.00 -1.50 224.50 2070 ---- ---- ---- ---- 225.50 -1.40 226.90 2075 ---- ---- ---- ---- 228.00 -1.50 229.50 2080 ---- ---- ---- ---- 230.50 -1.50 232.00 2085 ---- ---- ---- ---- 233.10 -1.40 234.50 2090 ---- ---- ---- ---- 235.70 -1.40 237.10 2095 ---- ---- ---- ---- 238.30 -1.50 239.80 2100 ---- ---- ---- ---- 240.90 -1.50 242.40 2105 ---- ---- ---- ---- 243.60 -1.50 245.10 2110 ---- ---- ---- ---- 246.30 -1.50 247.80 2115 ---- ---- ---- ---- 249.10 -1.50 250.60 2120 ---- ---- ---- ---- 251.80 -1.60 253.40 2125 ---- ---- ---- ---- 254.60 -1.60 256.20 2130 ---- ---- ---- ---- 257.50 -1.50 259.00 2135 ---- ---- ---- ---- 260.30 -1.60 261.90 2140 ---- ---- ---- ---- 263.20 -1.60 264.80 2145 ---- ---- ---- ---- 266.20 -1.50 267.70 2150 ---- ---- ---- ---- 269.10 -1.60 270.70 2155 ---- ---- ---- ---- 272.10 -1.60 273.70 2160 ---- ---- ---- ---- 275.10 -1.60 276.70 2165 ---- ---- ---- ---- 278.20 -1.60 279.80 2170 ---- ---- ---- ---- 281.20 -1.70 282.90 2175 ---- ---- ---- ---- 284.30 -1.70 286.00 2180 ---- ---- ---- ---- 287.50 -1.60 289.10 2185 ---- ---- ---- ---- 290.70 -1.60 292.30 2190 ---- ---- ---- ---- 293.80 -1.70 295.50 2195 ---- ---- ---- ---- 297.10 -1.70 298.80 2200 ---- ---- ---- ---- 300.30 -1.70 302.00 2205 ---- ---- ---- ---- 303.60 -1.70 305.30 2210 ---- ---- ---- ---- 306.90 -1.70 308.60 2215 ---- ---- ---- ---- 310.20 -1.80 312.00 2220 ---- ---- ---- ---- 313.60 -1.70 315.30 2225 ---- ---- ---- ---- 317.00 -1.70 318.70 2230 ---- ---- ---- ---- 320.40 -1.70 322.10 2235 ---- ---- ---- ---- 323.80 -1.80 325.60 2240 ---- ---- ---- ---- 327.30 -1.70 329.00 2245 ---- ---- ---- ---- 330.70 -1.80 332.50 2250 ---- ---- ---- ---- 334.20 -1.80 336.00 2255 ---- ---- ---- ---- 337.80 -1.80 339.60 2260 ---- ---- ---- ---- 341.30 -1.80 343.10 2265 ---- ---- ---- ---- 344.90 -1.80 346.70 2270 ---- ---- ---- ---- 348.40 -1.90 350.30 2275 ---- ---- ---- ---- 352.00 -1.90 353.90 2280 ---- ---- ---- ---- 355.70 -1.80 357.50 2285 ---- ---- ---- ---- 359.30 -1.80 361.10 2290 ---- ---- ---- ---- 363.00 -1.80 364.80 2295 ---- ---- ---- ---- 366.60 -1.90 368.50 2300 ---- ---- ---- ---- 370.30 -1.90 372.20 2305 ---- ---- ---- ---- 374.00 -1.90 375.90 2310 ---- ---- ---- ---- 377.80 -1.80 379.60 2315 ---- ---- ---- ---- 381.50 -1.90 383.40 2320 ---- ---- ---- ---- 385.20 -2.00 387.20 2325 ---- ---- ---- ---- 389.00 -1.90 390.90 2330 ---- ---- ---- ---- 392.80 -1.90 394.70 2335 ---- ---- ---- ---- 396.60 -1.90 398.50 2340 ---- ---- ---- ---- 400.40 -1.90 402.30 2345 ---- ---- ---- ---- 404.20 -2.00 406.20 2350 ---- ---- ---- ---- 408.10 -1.90 410.00 2355 ---- ---- ---- ---- 411.90 -2.00 413.90 2360 ---- ---- ---- ---- 415.70 -2.00 417.70 2365 ---- ---- ---- ---- 419.60 -2.00 421.60 2370 ---- ---- ---- ---- 423.50 -2.00 425.50 2375 ---- ---- ---- ---- 427.40 -2.00 429.40 2380 ---- ---- ---- ---- 431.30 -2.00 433.30 2385 ---- ---- ---- ---- 435.20 -2.00 437.20 2390 ---- ---- ---- ---- 439.10 -2.00 441.10 2395 ---- ---- ---- ---- 443.00 -2.00 445.00 2400 ---- ---- ---- ---- 446.90 -2.10 449.00 2410 ---- ---- ---- ---- 454.80 -2.10 456.90 2420 ---- ---- ---- ---- 462.80 -2.00 464.80 2425 ---- ---- ---- ---- 466.80 -2.00 468.80 2430 ---- ---- ---- ---- 470.70 -2.10 472.80 2440 ---- ---- ---- ---- 478.80 -2.00 480.80 2450 ---- ---- ---- ---- 486.80 -2.10 488.90 2460 ---- ---- ---- ---- 494.90 -2.10 497.00 2470 ---- ---- ---- ---- 503.00 -2.10 505.10 2475 ---- ---- ---- ---- 507.00 -2.20 509.20 2480 ---- ---- ---- ---- 511.10 -2.20 513.30 2490 ---- ---- ---- ---- 519.30 -2.20 521.50 2500 ---- ---- ---- ---- 527.50 -2.20 529.70 2525 ---- ---- ---- ---- 548.10 -2.20 550.30 2550 ---- ---- ---- ---- 569.00 -2.20 571.20 2575 ---- ---- ---- ---- 590.00 -2.20 592.20 2600 ---- ---- ---- ---- 611.10 -2.30 613.40 2625 ---- ---- ---- ---- 632.40 -2.30 634.70 2650 ---- ---- ---- ---- 653.90 -2.30 656.20 2675 ---- ---- ---- ---- 675.50 -2.30 677.80 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 65.90 -.50 66.40 1400 ---- ---- ---- ---- 69.20 -.50 69.70 1425 ---- ---- ---- ---- 72.70 -.50 73.20 1450 ---- ---- ---- ---- 76.20 -.60 76.80 1475 ---- ---- ---- ---- 79.90 -.50 80.40 1500 ---- ---- ---- ---- 83.70 -.50 84.20 1525 ---- ---- ---- ---- 87.60 -.50 88.10 1550 ---- ---- ---- ---- 91.60 -.60 92.20 1570 ---- ---- ---- ---- 94.80 -.70 95.50 1575 ---- ---- ---- ---- 95.70 -.60 96.30 1580 ---- ---- ---- ---- 96.50 -.70 97.20 1590 ---- ---- ---- ---- 98.20 -.70 98.90 1600 ---- ---- ---- ---- 99.90 -.70 100.60 1610 ---- ---- ---- ---- 101.70 -.60 102.30 1620 ---- ---- ---- ---- 103.40 -.70 104.10 1625 ---- ---- ---- ---- 104.30 -.70 105.00 1630 ---- ---- ---- ---- 105.20 -.70 105.90 1640 ---- ---- ---- ---- 107.00 -.70 107.70 1650 ---- ---- ---- ---- 108.80 -.70 109.50 1660 ---- ---- ---- ---- 110.70 -.70 111.40 1670 ---- ---- ---- ---- 112.50 -.80 113.30 1675 ---- ---- ---- ---- 113.50 -.70 114.20 1680 ---- ---- ---- ---- 114.40 -.80 115.20 1685 ---- ---- ---- ---- 115.40 -.70 116.10 1690 ---- ---- ---- ---- 116.30 -.80 117.10 1695 ---- ---- ---- ---- 117.30 -.80 118.10 1700 ---- ---- ---- ---- 118.30 -.80 119.10 1705 ---- ---- ---- ---- 119.20 -.90 120.10 1710 ---- ---- ---- ---- 120.20 -.80 121.00 1715 ---- ---- ---- ---- 121.20 -.90 122.10 1720 ---- ---- ---- ---- 122.20 -.90 123.10 1725 ---- ---- ---- ---- 123.20 -.90 124.10 1730 ---- ---- ---- ---- 124.30 -.80 125.10 1735 ---- ---- ---- ---- 125.30 -.80 126.10 1740 ---- ---- ---- ---- 126.30 -.90 127.20 1745 ---- ---- ---- ---- 127.30 -.90 128.20 1750 ---- ---- ---- ---- 128.40 -.90 129.30 1755 ---- ---- ---- ---- 129.40 -.90 130.30 1760 ---- ---- ---- ---- 130.50 -.90 131.40 1765 ---- ---- ---- ---- 131.60 -.80 132.40 1770 ---- ---- ---- ---- 132.60 -.90 133.50 1775 ---- ---- ---- ---- 133.70 -.90 134.60 1780 ---- ---- ---- ---- 134.80 -.90 135.70 1785 ---- ---- ---- ---- 135.90 -.90 136.80 1790 ---- ---- ---- ---- 137.00 -.90 137.90 1795 ---- ---- ---- ---- 138.10 -1.00 139.10 1800 ---- ---- ---- ---- 139.30 -.90 140.20 1805 ---- ---- ---- ---- 140.40 -.90 141.30 1810 ---- ---- ---- ---- 141.60 -.90 142.50 1815 ---- ---- ---- ---- 142.70 -1.00 143.70 1820 ---- ---- ---- ---- 143.90 -1.00 144.90 1825 ---- ---- ---- ---- 145.10 -1.00 146.10 1830 ---- ---- ---- ---- 146.30 -1.00 147.30 1835 ---- ---- ---- ---- 147.50 -1.00 148.50 1840 ---- ---- ---- ---- 148.70 -1.00 149.70 1845 ---- ---- ---- ---- 150.00 -1.00 151.00 1850 ---- ---- ---- ---- 151.20 -1.00 152.20 1855 ---- ---- ---- ---- 152.50 -1.00 153.50 1860 ---- ---- ---- ---- 153.80 -1.00 154.80 1865 ---- ---- ---- ---- 155.10 -1.10 156.20 1870 ---- ---- ---- ---- 156.40 -1.10 157.50 1875 ---- ---- ---- ---- 157.80 -1.00 158.80 1880 ---- ---- ---- ---- 159.20 -1.00 160.20 1885 ---- ---- ---- ---- 160.50 -1.10 161.60 1890 ---- ---- ---- ---- 161.90 -1.10 163.00 1895 ---- ---- ---- ---- 163.40 -1.10 164.50 1900 ---- ---- ---- ---- 164.80 -1.10 165.90 1905 ---- ---- ---- ---- 166.30 -1.10 167.40 1910 ---- ---- ---- ---- 167.80 -1.10 168.90 1915 ---- ---- ---- ---- 169.30 -1.10 170.40 1920 ---- ---- ---- ---- 170.80 -1.20 172.00 1925 ---- ---- ---- ---- 172.40 -1.20 173.60 1930 ---- ---- ---- ---- 174.00 -1.20 175.20 1935 ---- ---- ---- ---- 175.60 -1.20 176.80 1940 ---- ---- ---- ---- 177.30 -1.10 178.40 1945 ---- ---- ---- ---- 178.90 -1.20 180.10 1950 ---- ---- ---- ---- 180.60 -1.20 181.80 1955 ---- ---- ---- ---- 182.40 -1.20 183.60 1960 ---- ---- ---- ---- 184.10 -1.20 185.30 1965 ---- ---- ---- ---- 185.90 -1.20 187.10 1970 ---- ---- ---- ---- 187.70 -1.30 189.00 1975 ---- ---- ---- ---- 189.60 -1.20 190.80 1980 ---- ---- ---- ---- 191.50 -1.20 192.70 1985 ---- ---- ---- ---- 193.40 -1.20 194.60 1990 ---- ---- ---- ---- 195.30 -1.30 196.60 1995 ---- ---- ---- ---- 197.30 -1.30 198.60 2000 ---- ---- ---- ---- 199.30 -1.30 200.60 2005 ---- ---- ---- ---- 201.30 -1.30 202.60 2010 ---- ---- ---- ---- 203.40 -1.30 204.70 2015 ---- ---- ---- ---- 205.50 -1.30 206.80 2020 ---- ---- ---- ---- 207.60 -1.40 209.00 2025 ---- ---- ---- ---- 209.80 -1.30 211.10 2030 ---- ---- ---- ---- 212.00 -1.30 213.30 2035 ---- ---- ---- ---- 214.20 -1.40 215.60 2040 ---- ---- ---- ---- 216.50 -1.30 217.80 2045 ---- ---- ---- ---- 218.70 -1.40 220.10 2050 ---- ---- ---- ---- 221.00 -1.40 222.40 2055 ---- ---- ---- ---- 223.40 -1.40 224.80 2060 ---- ---- ---- ---- 225.70 -1.40 227.10 2065 ---- ---- ---- ---- 228.10 -1.40 229.50 2070 ---- ---- ---- ---- 230.60 -1.40 232.00 2075 ---- ---- ---- ---- 233.00 -1.40 234.40 2080 ---- ---- ---- ---- 235.50 -1.40 236.90 2085 ---- ---- ---- ---- 238.00 -1.40 239.40 2090 ---- ---- ---- ---- 240.50 -1.50 242.00 2095 ---- ---- ---- ---- 243.10 -1.50 244.60 2100 ---- ---- ---- ---- 245.70 -1.50 247.20 2105 ---- ---- ---- ---- 248.30 -1.50 249.80 2110 ---- ---- ---- ---- 251.00 -1.50 252.50 2115 ---- ---- ---- ---- 253.60 -1.50 255.10 2120 ---- ---- ---- ---- 256.30 -1.60 257.90 2125 ---- ---- ---- ---- 259.10 -1.50 260.60 2130 ---- ---- ---- ---- 261.80 -1.60 263.40 2135 ---- ---- ---- ---- 264.60 -1.60 266.20 2140 ---- ---- ---- ---- 267.50 -1.50 269.00 2145 ---- ---- ---- ---- 270.30 -1.60 271.90 2150 ---- ---- ---- ---- 273.20 -1.60 274.80 2155 ---- ---- ---- ---- 276.10 -1.60 277.70 2160 ---- ---- ---- ---- 279.10 -1.50 280.60 2165 ---- ---- ---- ---- 282.00 -1.60 283.60 2170 ---- ---- ---- ---- 285.00 -1.60 286.60 2175 ---- ---- ---- ---- 288.10 -1.60 289.70 2180 ---- ---- ---- ---- 291.10 -1.60 292.70 2185 ---- ---- ---- ---- 294.20 -1.60 295.80 2190 ---- ---- ---- ---- 297.30 -1.70 299.00 2195 ---- ---- ---- ---- 300.50 -1.60 302.10 2200 ---- ---- ---- ---- 303.60 -1.70 305.30 2205 ---- ---- ---- ---- 306.80 -1.70 308.50 2210 ---- ---- ---- ---- 310.10 -1.70 311.80 2215 ---- ---- ---- ---- 313.30 -1.70 315.00 2220 ---- ---- ---- ---- 316.60 -1.70 318.30 2225 ---- ---- ---- ---- 319.90 -1.70 321.60 2230 ---- ---- ---- ---- 323.30 -1.70 325.00 2235 ---- ---- ---- ---- 326.60 -1.80 328.40 2240 ---- ---- ---- ---- 330.00 -1.80 331.80 2245 ---- ---- ---- ---- 333.40 -1.80 335.20 2250 ---- ---- ---- ---- 336.90 -1.70 338.60 2255 ---- ---- ---- ---- 340.30 -1.80 342.10 2260 ---- ---- ---- ---- 343.80 -1.80 345.60 2265 ---- ---- ---- ---- 347.30 -1.80 349.10 2270 ---- ---- ---- ---- 350.80 -1.80 352.60 2275 ---- ---- ---- ---- 354.40 -1.80 356.20 2280 ---- ---- ---- ---- 357.90 -1.80 359.70 2285 ---- ---- ---- ---- 361.50 -1.80 363.30 2290 ---- ---- ---- ---- 365.10 -1.80 366.90 2295 ---- ---- ---- ---- 368.70 -1.90 370.60 2300 ---- ---- ---- ---- 372.40 -1.80 374.20 2305 ---- ---- ---- ---- 376.00 -1.90 377.90 2310 ---- ---- ---- ---- 379.70 -1.80 381.50 2315 ---- ---- ---- ---- 383.40 -1.80 385.20 2320 ---- ---- ---- ---- 387.10 -1.80 388.90 2325 ---- ---- ---- ---- 390.80 -1.90 392.70 2330 ---- ---- ---- ---- 394.50 -1.90 396.40 2335 ---- ---- ---- ---- 398.30 -1.90 400.20 2340 ---- ---- ---- ---- 402.00 -1.90 403.90 2345 ---- ---- ---- ---- 405.80 -1.90 407.70 2350 ---- ---- ---- ---- 409.60 -1.90 411.50 2355 ---- ---- ---- ---- 413.40 -1.90 415.30 2360 ---- ---- ---- ---- 417.20 -1.90 419.10 2365 ---- ---- ---- ---- 421.00 -2.00 423.00 2370 ---- ---- ---- ---- 424.90 -1.90 426.80 2375 ---- ---- ---- ---- 428.70 -2.00 430.70 2380 ---- ---- ---- ---- 432.50 -2.00 434.50 2385 ---- ---- ---- ---- 436.40 -2.00 438.40 2390 ---- ---- ---- ---- 440.30 -2.00 442.30 2395 ---- ---- ---- ---- 444.20 -2.00 446.20 2400 ---- ---- ---- ---- 448.10 -2.00 450.10 2405 ---- ---- ---- ---- 452.00 -2.00 454.00 2410 ---- ---- ---- ---- 455.90 -2.00 457.90 2415 ---- ---- ---- ---- 459.80 -2.00 461.80 2420 ---- ---- ---- ---- 463.70 -2.00 465.70 2425 ---- ---- ---- ---- 467.60 -2.10 469.70 2430 ---- ---- ---- ---- 471.60 -2.00 473.60 2440 ---- ---- ---- ---- 479.50 -2.10 481.60 2450 ---- ---- ---- ---- 487.40 -2.10 489.50 2460 ---- ---- ---- ---- 495.40 -2.10 497.50 2470 ---- ---- ---- ---- 503.40 -2.10 505.50 2475 ---- ---- ---- ---- 507.50 -2.10 509.60 2480 ---- ---- ---- ---- 511.50 -2.10 513.60 2490 ---- ---- ---- ---- 519.60 -2.10 521.70 2500 ---- ---- ---- ---- 527.70 -2.10 529.80 2510 ---- ---- ---- ---- 535.80 -2.20 538.00 2525 ---- ---- ---- ---- 548.10 -2.20 550.30 2550 ---- ---- ---- ---- 568.70 -2.20 570.90 2575 ---- ---- ---- ---- 589.40 -2.30 591.70 2600 ---- ---- ---- ---- 610.40 -2.20 612.60 2625 ---- ---- ---- ---- 631.50 -2.20 633.70 2650 ---- ---- ---- ---- 652.70 -2.30 655.00 2675 ---- ---- ---- ---- 674.10 -2.30 676.40 2700 ---- ---- ---- ---- 695.60 -2.40 698.00 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 77.10 -.50 77.60 1425 ---- ---- ---- ---- 80.80 -.50 81.30 1450 ---- ---- ---- ---- 84.60 -.50 85.10 1475 ---- ---- ---- ---- 88.50 -.60 89.10 1500 ---- ---- ---- ---- 92.50 -.60 93.10 1525 ---- ---- ---- ---- 96.70 -.60 97.30 1550 ---- ---- ---- ---- 100.90 -.60 101.50 1575 ---- ---- ---- ---- 105.30 -.60 105.90 1580 ---- ---- ---- ---- 106.20 -.60 106.80 1590 ---- ---- ---- ---- 108.00 -.60 108.60 1600 ---- ---- ---- ---- 109.80 -.70 110.50 1610 ---- ---- ---- ---- 111.60 -.70 112.30 1620 ---- ---- ---- ---- 113.50 -.70 114.20 1625 ---- ---- ---- ---- 114.40 -.70 115.10 1630 ---- ---- ---- ---- 115.30 -.70 116.00 1640 ---- ---- ---- ---- 117.20 -.70 117.90 1650 ---- ---- ---- ---- 119.10 -.80 119.90 1660 ---- ---- ---- ---- 121.10 -.70 121.80 1670 ---- ---- ---- ---- 123.00 -.80 123.80 1675 ---- ---- ---- ---- 124.00 -.80 124.80 1680 ---- ---- ---- ---- 125.00 -.80 125.80 1685 ---- ---- ---- ---- 126.00 -.80 126.80 1690 ---- ---- ---- ---- 127.00 -.80 127.80 1695 ---- ---- ---- ---- 128.00 -.80 128.80 1700 ---- ---- ---- ---- 129.00 -.80 129.80 1705 ---- ---- ---- ---- 130.00 -.80 130.80 1710 ---- ---- ---- ---- 131.10 -.80 131.90 1715 ---- ---- ---- ---- 132.10 -.80 132.90 1720 ---- ---- ---- ---- 133.10 -.80 133.90 1725 ---- ---- ---- ---- 134.20 -.80 135.00 1730 ---- ---- ---- ---- 135.20 -.80 136.00 1735 ---- ---- ---- ---- 136.20 -.90 137.10 1740 ---- ---- ---- ---- 137.30 -.90 138.20 1745 ---- ---- ---- ---- 138.40 -.80 139.20 1750 ---- ---- ---- ---- 139.40 -.90 140.30 1755 ---- ---- ---- ---- 140.50 -.90 141.40 1760 ---- ---- ---- ---- 141.60 -.90 142.50 1765 ---- ---- ---- ---- 142.70 -.90 143.60 1770 ---- ---- ---- ---- 143.80 -.90 144.70 1775 ---- ---- ---- ---- 144.90 -.90 145.80 1780 ---- ---- ---- ---- 146.00 -.90 146.90 1785 ---- ---- ---- ---- 147.10 -.90 148.00 1790 ---- ---- ---- ---- 148.20 -.90 149.10 1795 ---- ---- ---- ---- 149.30 -.90 150.20 1800 ---- ---- ---- ---- 150.40 -1.00 151.40 1805 ---- ---- ---- ---- 151.60 -.90 152.50 1810 ---- ---- ---- ---- 152.70 -1.00 153.70 1815 ---- ---- ---- ---- 153.90 -.90 154.80 1820 ---- ---- ---- ---- 155.00 -1.00 156.00 1825 ---- ---- ---- ---- 156.20 -1.00 157.20 1830 ---- ---- ---- ---- 157.40 -1.00 158.40 1835 ---- ---- ---- ---- 158.60 -1.00 159.60 1840 ---- ---- ---- ---- 159.80 -1.00 160.80 1845 ---- ---- ---- ---- 161.00 -1.00 162.00 1850 ---- ---- ---- ---- 162.20 -1.00 163.20 1855 ---- ---- ---- ---- 163.50 -1.00 164.50 1860 ---- ---- ---- ---- 164.70 -1.10 165.80 1865 ---- ---- ---- ---- 166.00 -1.00 167.00 1870 ---- ---- ---- ---- 167.30 -1.00 168.30 1875 ---- ---- ---- ---- 168.60 -1.10 169.70 1880 ---- ---- ---- ---- 169.90 -1.10 171.00 1885 ---- ---- ---- ---- 171.30 -1.00 172.30 1890 ---- ---- ---- ---- 172.60 -1.10 173.70 1895 ---- ---- ---- ---- 174.00 -1.10 175.10 1900 ---- ---- ---- ---- 175.40 -1.10 176.50 1905 ---- ---- ---- ---- 176.80 -1.10 177.90 1910 ---- ---- ---- ---- 178.30 -1.10 179.40 1915 ---- ---- ---- ---- 179.70 -1.20 180.90 1920 ---- ---- ---- ---- 181.20 -1.10 182.30 1925 ---- ---- ---- ---- 182.70 -1.20 183.90 1930 ---- ---- ---- ---- 184.30 -1.10 185.40 1935 ---- ---- ---- ---- 185.80 -1.20 187.00 1940 ---- ---- ---- ---- 187.40 -1.20 188.60 1945 ---- ---- ---- ---- 189.00 -1.20 190.20 1950 ---- ---- ---- ---- 190.60 -1.20 191.80 1955 ---- ---- ---- ---- 192.30 -1.20 193.50 1960 ---- ---- ---- ---- 194.00 -1.20 195.20 1965 ---- ---- ---- ---- 195.70 -1.20 196.90 1970 ---- ---- ---- ---- 197.50 -1.20 198.70 1975 ---- ---- ---- ---- 199.20 -1.20 200.40 1980 ---- ---- ---- ---- 201.00 -1.30 202.30 1985 ---- ---- ---- ---- 202.90 -1.20 204.10 1990 ---- ---- ---- ---- 204.80 -1.20 206.00 1995 ---- ---- ---- ---- 206.70 -1.20 207.90 2000 ---- ---- ---- ---- 208.60 -1.30 209.90 2005 ---- ---- ---- ---- 210.60 -1.20 211.80 2010 ---- ---- ---- ---- 212.60 -1.20 213.80 2015 ---- ---- ---- ---- 214.60 -1.30 215.90 2020 ---- ---- ---- ---- 216.70 -1.20 217.90 2025 ---- ---- ---- ---- 218.70 -1.30 220.00 2030 ---- ---- ---- ---- 220.90 -1.30 222.20 2035 ---- ---- ---- ---- 223.00 -1.30 224.30 2040 ---- ---- ---- ---- 225.20 -1.30 226.50 2045 ---- ---- ---- ---- 227.40 -1.30 228.70 2050 ---- ---- ---- ---- 229.60 -1.40 231.00 2055 ---- ---- ---- ---- 231.90 -1.30 233.20 2060 ---- ---- ---- ---- 234.20 -1.40 235.60 2065 ---- ---- ---- ---- 236.50 -1.40 237.90 2070 ---- ---- ---- ---- 238.90 -1.30 240.20 2075 ---- ---- ---- ---- 241.20 -1.40 242.60 2080 ---- ---- ---- ---- 243.60 -1.40 245.00 2085 ---- ---- ---- ---- 246.10 -1.40 247.50 2090 ---- ---- ---- ---- 248.50 -1.40 249.90 2095 ---- ---- ---- ---- 251.00 -1.40 252.40 2100 ---- ---- ---- ---- 253.50 -1.40 254.90 2105 ---- ---- ---- ---- 256.00 -1.50 257.50 2110 ---- ---- ---- ---- 258.60 -1.50 260.10 2115 ---- ---- ---- ---- 261.20 -1.50 262.70 2120 ---- ---- ---- ---- 263.80 -1.50 265.30 2125 ---- ---- ---- ---- 266.50 -1.40 267.90 2130 ---- ---- ---- ---- 269.10 -1.50 270.60 2135 ---- ---- ---- ---- 271.80 -1.50 273.30 2140 ---- ---- ---- ---- 274.60 -1.50 276.10 2145 ---- ---- ---- ---- 277.30 -1.60 278.90 2150 ---- ---- ---- ---- 280.10 -1.60 281.70 2155 ---- ---- ---- ---- 283.00 -1.50 284.50 2160 ---- ---- ---- ---- 285.80 -1.60 287.40 2165 ---- ---- ---- ---- 288.70 -1.60 290.30 2170 ---- ---- ---- ---- 291.60 -1.60 293.20 2175 ---- ---- ---- ---- 294.60 -1.50 296.10 2180 ---- ---- ---- ---- 297.60 -1.50 299.10 2185 ---- ---- ---- ---- 300.60 -1.60 302.20 2190 ---- ---- ---- ---- 303.60 -1.60 305.20 2195 ---- ---- ---- ---- 306.70 -1.60 308.30 2200 ---- ---- ---- ---- 309.80 -1.60 311.40 2205 ---- ---- ---- ---- 312.90 -1.70 314.60 2210 ---- ---- ---- ---- 316.10 -1.70 317.80 2215 ---- ---- ---- ---- 319.30 -1.70 321.00 2220 ---- ---- ---- ---- 322.60 -1.60 324.20 2225 ---- ---- ---- ---- 325.80 -1.70 327.50 2230 ---- ---- ---- ---- 329.10 -1.70 330.80 2235 ---- ---- ---- ---- 332.40 -1.70 334.10 2240 ---- ---- ---- ---- 335.80 -1.70 337.50 2245 ---- ---- ---- ---- 339.20 -1.70 340.90 2250 ---- ---- ---- ---- 342.60 -1.70 344.30 2255 ---- ---- ---- ---- 346.00 -1.70 347.70 2260 ---- ---- ---- ---- 349.40 -1.80 351.20 2265 ---- ---- ---- ---- 352.90 -1.70 354.60 2270 ---- ---- ---- ---- 356.40 -1.80 358.20 2275 ---- ---- ---- ---- 359.90 -1.80 361.70 2280 ---- ---- ---- ---- 363.50 -1.70 365.20 2285 ---- ---- ---- ---- 367.10 -1.70 368.80 2290 ---- ---- ---- ---- 370.70 -1.70 372.40 2295 ---- ---- ---- ---- 374.30 -1.70 376.00 2300 ---- ---- ---- ---- 377.90 -1.80 379.70 2305 ---- ---- ---- ---- 381.60 -1.70 383.30 2310 ---- ---- ---- ---- 385.20 -1.80 387.00 2315 ---- ---- ---- ---- 388.90 -1.80 390.70 2320 ---- ---- ---- ---- 392.60 -1.80 394.40 2325 ---- ---- ---- ---- 396.30 -1.90 398.20 2330 ---- ---- ---- ---- 400.10 -1.80 401.90 2335 ---- ---- ---- ---- 403.80 -1.90 405.70 2340 ---- ---- ---- ---- 407.60 -1.80 409.40 2345 ---- ---- ---- ---- 411.40 -1.80 413.20 2350 ---- ---- ---- ---- 415.20 -1.80 417.00 2355 ---- ---- ---- ---- 419.00 -1.80 420.80 2360 ---- ---- ---- ---- 422.80 -1.90 424.70 2365 ---- ---- ---- ---- 426.60 -1.90 428.50 2370 ---- ---- ---- ---- 430.50 -1.90 432.40 2375 ---- ---- ---- ---- 434.30 -1.90 436.20 2380 ---- ---- ---- ---- 438.20 -1.90 440.10 2385 ---- ---- ---- ---- 442.10 -1.90 444.00 2390 ---- ---- ---- ---- 445.90 -2.00 447.90 2395 ---- ---- ---- ---- 449.80 -2.00 451.80 2400 ---- ---- ---- ---- 453.70 -2.00 455.70 2405 ---- ---- ---- ---- 457.60 -2.00 459.60 2410 ---- ---- ---- ---- 461.60 -1.90 463.50 2415 ---- ---- ---- ---- 465.50 -1.90 467.40 2420 ---- ---- ---- ---- 469.40 -2.00 471.40 2425 ---- ---- ---- ---- 473.40 -1.90 475.30 2430 ---- ---- ---- ---- 477.30 -2.00 479.30 2440 ---- ---- ---- ---- 485.20 -2.00 487.20 2450 ---- ---- ---- ---- 493.20 -2.00 495.20 2460 ---- ---- ---- ---- 501.20 -2.00 503.20 2470 ---- ---- ---- ---- 509.20 -2.00 511.20 2475 ---- ---- ---- ---- 513.20 -2.00 515.20 2480 ---- ---- ---- ---- 517.20 -2.10 519.30 2490 ---- ---- ---- ---- 525.30 -2.10 527.40 2500 ---- ---- ---- ---- 533.40 -2.10 535.50 2510 ---- ---- ---- ---- 541.60 -2.00 543.60 2520 ---- ---- ---- ---- 549.70 -2.10 551.80 2525 ---- ---- ---- ---- 553.80 -2.10 555.90 2550 ---- ---- ---- ---- 574.40 -2.10 576.50 2575 ---- ---- ---- ---- 595.20 -2.10 597.30 2600 ---- ---- ---- ---- 616.10 -2.10 618.20 2625 ---- ---- ---- ---- 637.10 -2.20 639.30 2650 ---- ---- ---- ---- 658.40 -2.20 660.60 2675 ---- ---- ---- ---- 679.70 -2.30 682.00 2700 ---- ---- ---- ---- 701.20 -2.30 703.50 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 123.90 -.70 124.60 1650 ---- ---- ---- ---- 128.60 -.80 129.40 1675 ---- ---- ---- ---- 133.40 -.80 134.20 1700 ---- ---- ---- ---- 138.40 -.70 139.10 1725 ---- ---- ---- ---- 143.40 -.80 144.20 1750 ---- ---- ---- ---- 148.60 -.80 149.40 1775 ---- ---- ---- ---- 153.90 -.90 154.80 1800 ---- ---- ---- ---- 159.30 -1.00 160.30 1820 ---- ---- ---- ---- 163.80 -.90 164.70 1825 ---- ---- ---- ---- 164.90 -1.00 165.90 1830 ---- ---- ---- ---- 166.10 -.90 167.00 1840 ---- ---- ---- ---- 168.40 -.90 169.30 1850 ---- ---- ---- ---- 170.70 -1.00 171.70 1860 ---- ---- ---- ---- 173.10 -1.00 174.10 1870 ---- ---- ---- ---- 175.60 -1.00 176.60 1875 ---- ---- ---- ---- 176.80 -1.10 177.90 1880 ---- ---- ---- ---- 178.10 -1.00 179.10 1890 ---- ---- ---- ---- 180.70 -1.00 181.70 1900 ---- ---- ---- ---- 183.30 -1.10 184.40 1910 ---- ---- ---- ---- 186.10 -1.00 187.10 1915 ---- ---- ---- ---- 187.50 -1.00 188.50 1920 ---- ---- ---- ---- 188.90 -1.10 190.00 1925 ---- ---- ---- ---- 190.30 -1.10 191.40 1930 ---- ---- ---- ---- 191.80 -1.10 192.90 1935 ---- ---- ---- ---- 193.30 -1.10 194.40 1940 ---- ---- ---- ---- 194.80 -1.10 195.90 1945 ---- ---- ---- ---- 196.30 -1.10 197.40 1950 ---- ---- ---- ---- 197.90 -1.10 199.00 1955 ---- ---- ---- ---- 199.50 -1.10 200.60 1960 ---- ---- ---- ---- 201.10 -1.10 202.20 1965 ---- ---- ---- ---- 202.70 -1.20 203.90 1970 ---- ---- ---- ---- 204.40 -1.20 205.60 1975 ---- ---- ---- ---- 206.10 -1.20 207.30 1980 ---- ---- ---- ---- 207.90 -1.10 209.00 1985 ---- ---- ---- ---- 209.60 -1.20 210.80 1990 ---- ---- ---- ---- 211.40 -1.20 212.60 1995 ---- ---- ---- ---- 213.30 -1.20 214.50 2000 ---- ---- ---- ---- 215.10 -1.20 216.30 2005 ---- ---- ---- ---- 217.00 -1.30 218.30 2010 ---- ---- ---- ---- 219.00 -1.20 220.20 2015 ---- ---- ---- ---- 221.00 -1.20 222.20 2020 ---- ---- ---- ---- 223.00 -1.20 224.20 2025 ---- ---- ---- ---- 225.00 -1.30 226.30 2030 ---- ---- ---- ---- 227.10 -1.30 228.40 2035 ---- ---- ---- ---- 229.20 -1.30 230.50 2040 ---- ---- ---- ---- 231.40 -1.20 232.60 2045 ---- ---- ---- ---- 233.50 -1.30 234.80 2050 ---- ---- ---- ---- 235.70 -1.30 237.00 2055 ---- ---- ---- ---- 238.00 -1.30 239.30 2060 ---- ---- ---- ---- 240.20 -1.30 241.50 2065 ---- ---- ---- ---- 242.50 -1.30 243.80 2070 ---- ---- ---- ---- 244.80 -1.40 246.20 2075 ---- ---- ---- ---- 247.20 -1.30 248.50 2080 ---- ---- ---- ---- 249.50 -1.40 250.90 2085 ---- ---- ---- ---- 251.90 -1.40 253.30 2090 ---- ---- ---- ---- 254.30 -1.40 255.70 2095 ---- ---- ---- ---- 256.80 -1.30 258.10 2100 ---- ---- ---- ---- 259.20 -1.40 260.60 2105 ---- ---- ---- ---- 261.70 -1.40 263.10 2110 ---- ---- ---- ---- 264.20 -1.40 265.60 2115 ---- ---- ---- ---- 266.70 -1.40 268.10 2120 ---- ---- ---- ---- 269.30 -1.40 270.70 2125 ---- ---- ---- ---- 271.90 -1.40 273.30 2130 ---- ---- ---- ---- 274.50 -1.40 275.90 2135 ---- ---- ---- ---- 277.10 -1.40 278.50 2140 ---- ---- ---- ---- 279.70 -1.50 281.20 2145 ---- ---- ---- ---- 282.40 -1.40 283.80 2150 ---- ---- ---- ---- 285.10 -1.50 286.60 2155 ---- ---- ---- ---- 287.80 -1.50 289.30 2160 ---- ---- ---- ---- 290.60 -1.40 292.00 2165 ---- ---- ---- ---- 293.30 -1.50 294.80 2170 ---- ---- ---- ---- 296.10 -1.50 297.60 2175 ---- ---- ---- ---- 299.00 -1.50 300.50 2180 ---- ---- ---- ---- 301.80 -1.60 303.40 2185 ---- ---- ---- ---- 304.70 -1.60 306.30 2190 ---- ---- ---- ---- 307.70 -1.50 309.20 2195 ---- ---- ---- ---- 310.60 -1.50 312.10 2200 ---- ---- ---- ---- 313.60 -1.50 315.10 2205 ---- ---- ---- ---- 316.60 -1.60 318.20 2210 ---- ---- ---- ---- 319.70 -1.50 321.20 2215 ---- ---- ---- ---- 322.70 -1.60 324.30 2220 ---- ---- ---- ---- 325.80 -1.60 327.40 2225 ---- ---- ---- ---- 329.00 -1.60 330.60 2230 ---- ---- ---- ---- 332.20 -1.60 333.80 2235 ---- ---- ---- ---- 335.40 -1.60 337.00 2240 ---- ---- ---- ---- 338.60 -1.60 340.20 2245 ---- ---- ---- ---- 341.90 -1.60 343.50 2250 ---- ---- ---- ---- 345.20 -1.60 346.80 2255 ---- ---- ---- ---- 348.50 -1.60 350.10 2260 ---- ---- ---- ---- 351.80 -1.70 353.50 2265 ---- ---- ---- ---- 355.20 -1.70 356.90 2270 ---- ---- ---- ---- 358.60 -1.70 360.30 2275 ---- ---- ---- ---- 362.10 -1.60 363.70 2280 ---- ---- ---- ---- 365.50 -1.70 367.20 2285 ---- ---- ---- ---- 369.00 -1.70 370.70 2290 ---- ---- ---- ---- 372.50 -1.70 374.20 2295 ---- ---- ---- ---- 376.10 -1.70 377.80 2300 ---- ---- ---- ---- 379.60 -1.70 381.30 2305 ---- ---- ---- ---- 383.20 -1.70 384.90 2310 ---- ---- ---- ---- 386.80 -1.70 388.50 2315 ---- ---- ---- ---- 390.40 -1.80 392.20 2320 ---- ---- ---- ---- 394.10 -1.70 395.80 2325 ---- ---- ---- ---- 397.70 -1.80 399.50 2330 ---- ---- ---- ---- 401.40 -1.80 403.20 2335 ---- ---- ---- ---- 405.10 -1.80 406.90 2340 ---- ---- ---- ---- 408.90 -1.70 410.60 2345 ---- ---- ---- ---- 412.60 -1.80 414.40 2350 ---- ---- ---- ---- 416.40 -1.70 418.10 2355 ---- ---- ---- ---- 420.10 -1.80 421.90 2360 ---- ---- ---- ---- 423.90 -1.80 425.70 2365 ---- ---- ---- ---- 427.70 -1.80 429.50 2370 ---- ---- ---- ---- 431.50 -1.80 433.30 2375 ---- ---- ---- ---- 435.40 -1.80 437.20 2380 ---- ---- ---- ---- 439.20 -1.80 441.00 2385 ---- ---- ---- ---- 443.10 -1.80 444.90 2390 ---- ---- ---- ---- 447.00 -1.80 448.80 2395 ---- ---- ---- ---- 450.80 -1.90 452.70 2400 ---- ---- ---- ---- 454.70 -1.90 456.60 2405 ---- ---- ---- ---- 458.60 -1.90 460.50 2410 ---- ---- ---- ---- 462.60 -1.80 464.40 2415 ---- ---- ---- ---- 466.50 -1.80 468.30 2420 ---- ---- ---- ---- 470.40 -1.90 472.30 2425 ---- ---- ---- ---- 474.40 -1.80 476.20 2430 ---- ---- ---- ---- 478.30 -1.90 480.20 2435 ---- ---- ---- ---- 482.30 -1.90 484.20 2440 ---- ---- ---- ---- 486.30 -1.80 488.10 2450 ---- ---- ---- ---- 494.20 -1.90 496.10 2460 ---- ---- ---- ---- 502.20 -2.00 504.20 2470 ---- ---- ---- ---- 510.30 -1.90 512.20 2475 ---- ---- ---- ---- 514.30 -2.00 516.30 2480 ---- ---- ---- ---- 518.40 -1.90 520.30 2490 ---- ---- ---- ---- 526.50 -1.90 528.40 2500 ---- ---- ---- ---- 534.60 -2.00 536.60 2510 ---- ---- ---- ---- 542.80 -2.00 544.80 2520 ---- ---- ---- ---- 551.00 -2.00 553.00 2525 ---- ---- ---- ---- 555.10 -2.00 557.10 2530 ---- ---- ---- ---- 559.30 -2.00 561.30 2540 ---- ---- ---- ---- 567.50 -2.00 569.50 2550 ---- ---- ---- ---- 575.80 -2.00 577.80 2575 ---- ---- ---- ---- 596.70 -2.00 598.70 2600 ---- ---- ---- ---- 617.70 -2.10 619.80 2625 ---- ---- ---- ---- 638.90 -2.10 641.00 2650 ---- ---- ---- ---- 660.20 -2.10 662.30 2675 ---- ---- ---- ---- 681.70 -2.10 683.80 2700 ---- ---- ---- ---- 703.30 -2.20 705.50 2725 ---- ---- ---- ---- 725.10 -2.10 727.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22937 12062 280255 OG1 MAR23 Gold Weekly Friday Option - Week 1 CALL 1665 ---- ---- ---- 190.50A 200.40 ---- ---- 1670 ---- ---- ---- 185.50A 195.40 ---- ---- 1675 ---- 201.70B 178.80A 200.60B 190.40 +1.80 188.60 1680 ---- 196.70B 175.50A 195.60B 185.40 +1.80 183.60 1685 ---- 191.80B 170.50A 191.50B 180.40 +1.80 178.60 1690 ---- 186.80B 165.60A 186.50B 175.50 +1.90 173.60 1695 ---- 181.60B 160.60A 180.70B 170.50 +1.80 168.70 1700 ---- 180.80B 153.90A 180.70B 165.50 +1.80 163.70 1705 ---- 171.80B 150.60A 171.50B 160.50 +1.80 158.70 1710 ---- 166.70B 145.50A 166.40B 155.50 +1.70 153.80 1715 ---- 162.00B 140.70A 161.70B 150.60 +1.80 148.80 1720 ---- 157.30B 135.60A 157.00B 145.60 +1.70 143.90 1725 ---- 155.90B 129.20A 155.80B 140.60 +1.60 139.00 1730 ---- 147.10B 125.80A 146.80B 135.70 +1.60 134.10 1735 ---- 142.10B 121.00A 141.80B 130.70 +1.50 129.20 1740 ---- 137.00B 116.10A 136.00B 125.80 +1.50 124.30 1745 ---- 132.00B 111.20A 131.10B 120.90 +1.50 119.40 1750 ---- 131.20B 104.90A 131.10B 116.00 +1.40 114.60 1755 ---- 122.40B 101.50A 122.10B 111.10 +1.30 109.80 1760 ---- 117.40B 96.80A 116.50B 106.30 +1.30 105.00 1765 ---- 112.70B 92.00A 112.40B 101.50 +1.20 100.30 1770 ---- 107.80B 87.40A 106.70B 96.70 +1.20 95.50 1775 ---- 106.80B 81.30A 106.70B 91.90 +1.00 90.90 1780 ---- 98.20B 76.80A 97.10B 87.20 +.90 86.30 1785 ---- 93.50B 72.30A 93.20B 82.60 +.90 81.70 1790 ---- 89.00B 67.90A 88.70B 78.00 +.70 77.30 1795 ---- 84.10B 63.50A 83.80B 73.40 +.50 72.90 1800 ---- 83.20B 59.30A 83.10B 69.00 +.50 68.50 1805 ---- 78.60B 55.20A 78.50B 64.60 +.30 64.30 1810 ---- 74.10B 51.10A 74.10B 60.30 +.20 60.10 1815 ---- 69.60B 47.20A 69.50B 56.10 UNCH 56.10 1820 ---- 65.30B 43.50A 65.30B 52.00 -.20 52.20 1825 ---- 61.00B 39.90A 60.90B 48.00 -.40 48.40 1830 ---- 56.80B 36.40A 56.60B 44.20 -.50 44.70 1835 ---- 52.80B 33.10A 52.60B 40.50 -.70 41.20 1840 37.10 48.80B 30.00A 37.80B 36.90 -.90 2 37.80 1845 ---- 45.00B 27.00A 44.80B 33.60 -.90 34.50 1850 26.10 41.40B 24.00A 32.50B 30.40 -1.10 8 31.50 1855 27.80 37.90B 21.50A 27.00A 27.40 -1.20 2 28.60 1860 ---- 34.60B 19.10A 34.40B 24.60 -1.30 25.90 2 2 1865 20.80 31.40B 16.90A 20.20A 22.00 -1.40 30 23.40 100 100 1870 ---- 28.40B 14.90A 28.20B 19.60 -1.40 21.00 2 1875 17.60 25.60B 13.10A 16.90A 17.40 -1.40 3 18.80 2 11 1880 ---- 23.40B 11.50A 23.30B 15.40 -1.40 16.80 2 13 1885 11.80 20.90B 10.10A 10.20A 13.50 -1.50 2 15.00 6 1890 14.10 18.70B 8.80A 8.90A 11.90 -1.40 42 13.30 300 303 1895 9.00 16.60B 7.70A 13.70B 10.40 -1.40 13 11.80 18 1900 11.60 14.70B 6.70A 8.80A 9.10 -1.40 53 10.50 9 17 1905 ---- 13.00B 5.80A 13.00B 7.90 -1.40 9.30 1910 ---- 11.40B 5.10A 11.40B 6.90 -1.30 1 8.20 8 1915 7.50 10.00B 4.40A 7.90B 6.00 -1.20 7 7.20 7 1920 4.30 8.80B 3.80A 3.90A 5.20 -1.20 39 6.40 1925 6.60 7.70B 3.30A 3.40A 4.50 -1.10 6 5.60 2 1930 ---- 6.70B 2.90A 6.70B 3.90 -1.00 4.90 3 1935 ---- 5.90B 2.50A 5.90B 3.40 -1.00 4.40 1940 2.70 5.10B 2.20A 3.10B 2.90 -.90 2 3.80 62 1945 ---- 4.40B 1.90A 4.40B 2.50 -.90 3.40 19 34 1950 2.40 3.90B 1.70A 1.70A 2.20 -.80 15 3.00 7 7 1955 ---- 3.40B 1.50A 3.40B 1.90 -.70 2.60 1 1960 ---- 2.90B 1.30A 2.90B 1.70 -.60 7 2.30 9 1965 ---- 2.50B 1.20A 2.50B 1.50 -.60 2.10 1970 ---- 2.20B 1.00A 2.20B 1.30 -.50 1 1.80 18 1975 1.20 2.00B .90A 1.10A 1.10 -.50 26 1.60 1980 ---- 1.70B .80A 1.70B 1.00 -.50 1.50 7 7 1985 ---- 1.50B .80A 1.50B .90 -.40 1.30 1 1 1990 ---- 1.40B .70A 1.40B .80 -.40 1.20 1995 ---- 1.20B .60A 1.20B .70 -.30 1.00 1 2000 ---- 1.10B .60A 1.10B .60 -.30 .90 20 2005 ---- .90B .50A .90B .60 -.20 .80 2010 ---- ---- .50A .50A .50 -.30 .80 1 8 2015 ---- ---- .40A .40A .50 -.20 .70 1 2020 ---- .70B .40A .70B .40 -.20 .60 2025 ---- ---- .40A .40A .40 -.20 .60 2030 ---- ---- .40A .40A .30 -.20 .50 2035 ---- ---- .30A .30A .30 -.20 .50 2040 ---- ---- .30A .30A .30 -.10 .40 2 10 2045 ---- ---- .30A .30A .30 -.10 .40 2050 ---- ---- .30A .30A .30 -.10 .40 2055 ---- ---- ---- ---- .20 -.10 .30 2060 ---- ---- ---- ---- .20 -.10 .30 2065 ---- ---- ---- ---- .20 -.10 .30 2070 ---- ---- .20A .20A .20 -.10 .30 8 2075 ---- ---- .20A .20A .20 -.10 .30 3 2080 ---- ---- ---- ---- .20 UNCH .20 2085 ---- ---- ---- ---- .20 UNCH .20 2090 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 259 452 682 OG1 MAR23 Gold Weekly Friday Option - Week 1 PUT 1665 ---- ---- ---- .20A .10 ---- ---- 1670 ---- ---- ---- .20A .10 ---- ---- 1675 ---- ---- ---- ---- .20 UNCH .20 1680 ---- ---- ---- ---- .20 -.10 .30 1685 ---- ---- ---- ---- .20 -.10 .30 1690 ---- ---- ---- ---- .20 -.10 .30 1695 ---- ---- ---- ---- .20 -.10 .30 1700 ---- ---- .30A .30A .20 -.20 .40 1705 ---- ---- .30A .30A .30 -.10 .40 1710 ---- ---- .30A .30A .30 -.20 .50 1715 ---- ---- .30A .30A .30 -.20 .50 1720 ---- ---- .40A .40A .40 -.20 .60 2 2 1725 ---- ---- .40A .40A .40 -.30 .70 29 52 1730 ---- ---- .50A .50A .50 -.30 .80 10 1735 ---- ---- .50A .50A .50 -.40 .90 1740 .70 .70 .60A .80B .60 -.40 26 1.00 1745 ---- ---- .60A .60A .70 -.40 1.10 1750 ---- ---- .70A .70A .80 -.50 1.30 2 2 1755 1.00 1.00 .80A 1.00 .90 -.50 11 1.40 1760 ---- ---- .90A .90A 1.00 -.70 1.70 1765 ---- ---- 1.00A 1.00A 1.20 -.70 1.90 1 1 1770 ---- ---- 1.20A 1.20A 1.40 -.80 2.20 1775 2.00 2.50B 1.30A 2.50B 1.70 -.80 1 2.50 1780 ---- ---- 1.60A 1.60A 2.00 -.90 2.90 13 1785 ---- ---- 1.80A 1.80A 2.30 -1.10 3.40 1 1 1790 2.50 4.00B 2.10A 3.80B 2.70 -1.20 8 3.90 3 1795 3.40 4.70B 2.40A 4.50B 3.20 -1.30 20 4.50 1800 4.20 5.40B 2.70 5.20B 3.70 -1.40 46 5.10 3 24 1805 4.10 6.30B 3.20A 6.30B 4.30 -1.60 18 5.90 1810 ---- 7.20B 3.70A 3.70A 5.00 -1.70 1 6.70 4 1815 ---- 8.30B 4.30A 4.30A 5.80 -1.90 1 7.70 4 4 1820 7.00 9.60B 4.90A 6.20A 6.70 -2.00 10 8.70 40 13 1825 9.60 10.90B 5.70A 7.70B 7.70 -2.20 29 9.90 1830 11.10 12.50B 6.50A 8.90B 8.80 -2.40 87 11.20 11 12 1835 9.10 14.20B 7.50A 9.90A 10.10 -2.60 50 12.70 64 1840 9.30 16.00B 8.50A 10.70A 11.60 -2.70 426 14.30 14 8 1845 12.10 18.10B 9.70A 10.10A 13.20 -2.90 3 16.10 1850 13.90 20.30B 11.10A 13.90A 15.00 -3.00 21 18.00 61 1855 ---- 22.80B 12.60A 12.60A 17.00 -3.10 20.10 1860 19.60 25.40B 14.30A 14.80A 19.20 -3.20 1 22.40 6 1865 22.60 28.00B 16.10A 21.00A 21.60 -3.30 35 24.90 1 2 1870 ---- 31.00B 18.10A 18.10A 24.20 -3.30 30 27.50 1875 23.90 34.20B 20.30A 21.20A 27.00 -3.30 5 30.30 5 59 1880 ---- 37.60B 22.70A 22.70A 29.90 -3.40 6 33.30 3 1885 37.60 41.10B 25.20A 40.10B 33.10 -3.40 4 36.50 4 1890 41.90 44.80B 28.00A 42.10B 36.40 -3.40 1 39.80 115 1895 ---- 48.70B 31.30A 31.30A 39.90 -3.40 3 43.30 7 1900 ---- 52.70B 34.40A 34.40A 43.60 -3.30 46.90 1905 ---- 56.80B 37.70A 37.70A 47.40 -3.30 6 50.70 1910 ---- 61.10B 41.10A 41.10A 51.40 -3.20 54.60 1915 ---- 65.40B 44.70A 44.70A 55.50 -3.10 3 58.60 1920 ---- 69.80B 48.50A 48.50A 59.70 -3.10 62.80 1925 ---- 74.30B 52.30A 52.30A 64.00 -3.00 67.00 1930 ---- 78.90B 56.30A 56.30A 68.40 -2.90 71.30 1935 ---- 82.20B 60.50A 60.50A 72.80 -2.90 75.70 1940 ---- 86.80B 64.70A 64.70A 77.40 -2.80 80.20 1945 ---- 91.50B 69.00A 69.00A 82.00 -2.70 84.70 1950 ---- 97.70B 73.40A 73.40A 86.70 -2.60 89.30 1955 ---- 101.10B 77.90A 77.90A 91.40 -2.60 94.00 1960 ---- 105.90B 82.40A 82.40A 96.10 -2.60 98.70 1965 ---- 110.70B 90.70A 90.70A 100.90 -2.50 103.40 1970 ---- 115.60B 95.20A 95.20A 105.70 -2.50 108.20 1975 ---- 121.90B 96.40A 96.40A 110.60 -2.40 113.00 1980 ---- 125.30B 104.90A 104.90A 115.40 -2.40 117.80 1985 ---- 130.20B 109.50A 109.50A 120.30 -2.30 122.60 1990 ---- 135.20B 114.50A 114.50A 125.20 -2.30 127.50 1995 ---- 140.10B 119.20A 119.20A 130.10 -2.20 132.30 2000 ---- 146.60B 120.40A 120.40A 135.10 -2.10 137.20 2005 ---- 150.00B 128.90A 128.90A 140.00 -2.10 142.10 2010 ---- 155.00B 134.00A 134.00A 144.90 -2.20 147.10 2015 ---- 159.90B 138.70A 138.70A 149.90 -2.10 152.00 2020 ---- 165.00B 143.70A 143.70A 154.80 -2.10 156.90 2025 ---- 171.40B 144.90A 144.90A 159.80 -2.10 161.90 2030 ---- 174.80B 153.80A 153.80A 164.80 -2.00 166.80 2035 ---- 179.80B 158.50A 158.50A 169.70 -2.10 171.80 2040 ---- 184.80B 163.50A 163.50A 174.70 -2.00 176.70 2045 ---- 189.80B 168.20A 168.20A 179.70 -2.00 181.70 2050 ---- 196.30B 169.60A 169.60A 184.70 -2.00 186.70 2055 ---- 199.70B 178.40A 178.40A 189.70 -1.90 191.60 2060 ---- 204.70B 183.40A 183.40A 194.70 -1.90 196.60 2065 ---- 209.70B 188.10A 188.10A 199.60 -2.00 201.60 2070 ---- 214.70B 193.40A 193.40A 204.60 -2.00 206.60 2075 ---- 219.60B 194.40A 194.40A 209.60 -2.00 211.60 2080 ---- 224.60B 203.40A 203.40A 214.60 -2.00 216.60 2085 ---- 229.60B 208.40A 208.40A 219.60 -1.90 221.50 2090 ---- 234.70B 213.40A 213.40A 224.60 -1.90 226.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 852 113 470 OG2 MAR23 Gold Weekly Friday Option - Week 2 CALL 1665 ---- ---- ---- 195.40A 200.40 ---- ---- 1670 ---- ---- ---- 190.40A 195.40 ---- ---- 1675 ---- 205.80B 179.00A 205.70B 190.50 +1.80 188.70 1680 ---- 190.90B 180.60A 180.60A 185.50 +1.80 183.70 1685 ---- 188.90B 175.70A 175.70A 180.50 +1.70 178.80 1690 ---- 183.90B 170.70A 170.70A 175.60 +1.80 173.80 1695 ---- 178.90B 165.80A 165.80A 170.60 +1.70 168.90 1700 ---- 180.90B 154.30A 180.80B 165.70 +1.70 164.00 1705 ---- 168.90B 156.10A 156.10A 160.70 +1.60 159.10 1710 ---- 163.90B 151.20A 151.20A 155.80 +1.60 154.20 1715 ---- 159.00B 146.40A 146.40A 150.90 +1.60 149.30 1720 ---- 154.00B 141.50A 141.50A 146.00 +1.60 144.40 1725 ---- 156.20B 129.80A 156.10B 141.10 +1.60 139.50 1730 ---- 144.10B 131.90A 131.90A 136.20 +1.50 134.70 1735 ---- 139.10B 127.20A 127.20A 131.40 +1.50 129.90 1740 ---- 134.10B 122.40A 122.40A 126.50 +1.40 125.10 1745 ---- 128.80B 117.70A 117.70A 121.70 +1.40 120.30 1750 ---- 131.70B 106.00A 131.50B 116.90 +1.30 115.60 1755 ---- 119.10B 108.30A 108.30A 112.10 +1.20 110.90 1760 ---- 114.20B 103.60A 103.60A 107.40 +1.20 106.20 1765 ---- 109.20B 92.10A 92.10A 102.70 +1.10 101.60 1770 ---- 104.30B 87.60A 87.60A 98.10 +1.10 97.00 1775 ---- 107.80B 83.20A 107.60B 93.50 +1.00 92.50 1780 ---- 97.30B 78.80A 97.30B 88.90 +.90 88.00 1785 ---- 94.40B 74.50A 94.10B 84.40 +.70 83.70 1790 ---- 93.90B 70.30A 93.70B 80.00 +.70 79.30 1795 ---- 89.40B 66.10A 89.30B 75.60 +.50 75.10 1800 75.00 84.90B 62.10A 81.50B 71.30 +.40 1 70.90 1805 ---- 80.50B 58.10A 80.30B 67.10 +.20 66.90 1810 ---- 76.20B 54.30A 76.00B 63.00 +.10 62.90 1815 ---- 71.90B 50.60A 71.70B 59.00 -.10 59.10 1820 ---- 67.80B 47.00A 67.60B 55.10 -.20 55.30 1825 ---- 63.70B 43.60A 63.50B 51.40 -.30 51.70 1830 ---- 59.70B 40.30A 59.50B 47.70 -.50 48.20 1835 ---- 55.90B 37.10A 55.70B 44.20 -.70 44.90 1840 ---- 52.20B 34.10A 52.00B 40.80 -.80 41.60 1845 ---- 48.60B 31.30A 48.40B 37.60 -.90 38.50 1850 ---- 45.10B 28.20A 44.90B 34.60 -1.00 35.60 1855 ---- 41.80B 25.70A 41.60B 31.70 -1.10 32.80 1860 ---- 38.60B 23.30A 38.40B 29.00 -1.10 30.10 1865 21.80 35.60B 21.10A 32.10B 26.40 -1.20 16 27.60 1870 28.60 32.70B 19.10A 19.10A 24.10 -1.10 4 25.20 1875 25.10 29.90B 17.20A 25.50B 21.80 -1.20 4 23.00 1880 17.20 27.40B 15.50A 16.50A 19.80 -1.20 12 21.00 1885 ---- 25.00B 13.90A 24.80B 17.80 -1.30 19.10 1890 ---- 22.70B 12.50A 22.60B 16.10 -1.20 2 17.30 1895 ---- 20.60B 11.20A 20.40B 14.50 -1.20 15.70 1900 ---- 18.70B 10.00A 18.50B 13.00 -1.20 14.20 36 36 1905 ---- 16.90B 9.00A 16.80B 11.60 -1.20 12.80 44 44 1910 ---- 15.20B 8.00A 15.10B 10.40 -1.20 11.60 57 57 1915 ---- 13.90B 7.10A 13.90B 9.30 -1.10 10.40 51 51 1920 ---- 12.50B 6.40A 12.50B 8.30 -1.10 9.40 1925 ---- 11.20B 5.70A 11.20B 7.50 -1.00 1 8.50 1930 ---- 10.10B 5.10A 10.10B 6.70 -.90 7.60 1935 ---- 9.00B 4.60A 9.00B 5.90 -1.00 6.90 1940 4.30 8.10B 4.10A 5.60B 5.30 -.90 15 6.20 1945 ---- 7.20B 3.60A 7.20B 4.80 -.70 5.50 1950 5.80 6.50B 3.30A 5.20B 4.30 -.70 4 5.00 1955 ---- 5.80B 2.90A 5.80B 3.80 -.70 2 4.50 1960 ---- 5.20B 2.60A 5.20B 3.40 -.60 4.00 1965 ---- 4.60B 2.40A 4.60B 3.10 -.50 3.60 1970 2.40 4.10B 2.10A 2.80B 2.80 -.50 19 3.30 1975 ---- 3.70B 1.90A 3.70B 2.50 -.50 3.00 1980 ---- 3.30B 1.80A 3.30B 2.20 -.50 2.70 1985 ---- 2.90B 1.60A 2.90B 2.00 -.40 2.40 1990 ---- 2.60B 1.40A 2.60B 1.80 -.40 2.20 1995 ---- 2.30B 1.30A 2.30B 1.60 -.40 2.00 2000 ---- 2.10B 1.20A 2.10B 1.50 -.30 1.80 2005 ---- 1.90B 1.10A 1.90B 1.40 -.20 1.60 2010 ---- 1.70B 1.00A 1.70B 1.20 -.30 1.50 2015 ---- 1.60B .90A 1.60B 1.10 -.30 1.40 2020 ---- 1.40B .90A 1.40B 1.00 -.30 1.30 2025 ---- 1.30B .80A 1.30B .90 -.20 1.10 2030 ---- 1.20B .70A 1.20B .90 -.20 1.10 2035 ---- ---- .70A .70A .80 -.20 1.00 2040 ---- ---- .60A .60A .70 -.20 .90 2045 ---- ---- .60A .60A .70 -.10 .80 2050 ---- ---- .60A .60A .60 -.20 .80 2055 ---- ---- .50A .50A .60 -.10 .70 2060 ---- ---- .50A .50A .50 -.10 .60 2065 ---- ---- .50A .50A .50 -.10 .60 2070 ---- ---- .40A .40A .40 -.10 .50 2075 ---- ---- .40A .40A .40 -.10 .50 2 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 80 190 190 OG2 MAR23 Gold Weekly Friday Option - Week 2 PUT 1665 ---- ---- ---- .40A .20 ---- ---- 1670 ---- ---- ---- .40A .30 ---- ---- 1675 ---- ---- ---- ---- .30 -.10 .40 1680 ---- ---- .40A .40A .30 -.20 .50 1685 ---- ---- .40A .40A .40 -.10 .50 1690 ---- ---- .50A .50A .40 -.20 .60 2 2 1695 ---- ---- .50A .50A .50 -.20 .70 1700 ---- ---- .50A .50A .50 -.30 .80 1705 ---- ---- .60A .60A .60 -.20 .80 1710 ---- ---- .60A .60A .70 -.20 .90 1715 ---- ---- .70A .70A .70 -.40 1.10 1720 ---- ---- .80A .80A .80 -.40 1.20 1725 ---- ---- .80A .80A .90 -.40 1.30 1730 ---- ---- .90A .90A 1.10 -.40 1.50 1735 ---- ---- 1.00A 1.00A 1.20 -.50 1.70 1740 ---- ---- 1.10A 1.10A 1.40 -.50 1.90 1745 ---- ---- 1.30A 1.30A 1.50 -.60 2.10 1750 ---- ---- 1.40A 1.40A 1.70 -.60 2.30 1755 ---- ---- 1.60A 1.60A 2.00 -.60 2.60 1760 ---- ---- 1.80A 1.80A 2.20 -.80 3.00 1765 ---- 3.40B 2.00A 2.00A 2.50 -.80 3.30 1770 ---- 3.80B 2.30A 2.30A 2.90 -.80 3.70 1775 ---- 4.40B 2.60A 2.60A 3.30 -.90 4.20 1780 ---- 5.00B 3.00A 3.00A 3.70 -1.10 4.80 1785 ---- 5.60B 3.40A 3.40A 4.20 -1.10 5.30 1790 ---- 6.40B 3.80A 3.80A 4.80 -1.20 6.00 1795 ---- 7.20B 4.20A 4.20A 5.40 -1.40 6.80 1800 5.90 8.20B 4.80A 6.00B 6.10 -1.50 200 7.60 1805 ---- 9.20B 5.40A 5.40A 6.90 -1.60 8.50 1810 ---- 10.40B 6.10A 6.10A 7.80 -1.80 2 9.60 2 1815 ---- 11.60B 6.80A 6.80A 8.70 -2.00 10.70 1820 11.80 13.10B 7.70A 9.30A 9.80 -2.20 12 12.00 1825 ---- 14.60B 8.60A 8.60A 11.10 -2.20 13.30 1830 10.20 16.30B 9.70A 9.90A 12.40 -2.40 7 14.80 1835 ---- 18.10B 10.80A 10.80A 13.90 -2.50 16.40 1840 17.40 20.10B 12.10A 18.40B 15.50 -2.70 3 18.20 1845 ---- 22.20B 13.50A 13.50A 17.30 -2.80 2 20.10 1850 ---- 24.50B 15.10A 15.10A 19.20 -2.90 22.10 1855 24.20 27.00B 16.90A 24.10B 21.30 -3.00 3 24.30 1860 19.80 29.60B 18.80A 22.20A 23.60 -3.00 9 26.60 1865 31.60 32.20B 20.70A 25.40A 26.00 -3.10 16 29.10 1870 ---- 35.20B 22.90A 22.90A 28.60 -3.10 31.70 1875 ---- 38.30B 25.10A 25.10A 31.40 -3.10 34.50 1880 ---- 41.50B 27.60A 27.60A 34.30 -3.10 37.40 1885 ---- 44.90B 30.10A 30.10A 37.40 -3.10 40.50 1890 ---- 48.50B 32.90A 32.90A 40.60 -3.10 43.70 1895 ---- 52.20B 35.80A 35.80A 44.00 -3.10 47.10 1900 ---- 56.00B 38.80A 38.80A 47.50 -3.10 50.60 1905 ---- 59.90B 42.00A 42.00A 51.10 -3.10 54.20 1910 ---- 63.90B 45.30A 45.30A 54.90 -3.10 58.00 1915 ---- 68.10B 48.70A 48.70A 58.80 -3.00 61.80 1920 ---- 72.30B 52.30A 52.30A 62.80 -3.00 65.80 1925 ---- 76.60B 56.00A 56.00A 66.90 -2.90 69.80 1930 ---- 81.00B 59.80A 59.80A 71.10 -2.90 74.00 1935 ---- 85.40B 63.70A 63.70A 75.40 -2.80 78.20 1940 ---- 89.90B 67.80A 67.80A 79.70 -2.80 1 82.50 1945 ---- 94.50B 71.90A 71.90A 84.20 -2.70 86.90 1950 ---- 99.10B 76.10A 76.10A 88.70 -2.60 1 91.30 1955 ---- 98.80B 80.40A 80.40A 93.20 -2.60 95.80 1960 ---- 101.30B 84.70A 84.70A 97.80 -2.50 1 100.30 1965 ---- 106.00B 89.10A 89.10A 102.40 -2.50 104.90 1970 ---- 110.80B 93.60A 93.60A 107.10 -2.40 109.50 1975 ---- 122.80B 98.20A 98.20A 111.80 -2.40 114.20 1980 ---- 120.50B 102.80A 102.80A 116.60 -2.30 118.90 1985 ---- 125.30B 116.70A 116.70A 121.40 -2.30 123.70 1990 ---- 130.20B 121.30A 121.30A 126.20 -2.20 128.40 1995 ---- 135.10B 125.40A 125.40A 131.00 -2.20 133.20 2000 ---- 147.00B 121.50A 121.50A 135.80 -2.20 138.00 2005 ---- 145.00B 134.40A 134.40A 140.70 -2.20 142.90 2010 ---- 150.00B 139.10A 139.10A 145.60 -2.10 147.70 2015 ---- 155.00B 143.70A 143.70A 150.40 -2.20 152.60 2020 ---- 160.00B 148.40A 148.40A 155.30 -2.20 157.50 2025 ---- 171.60B 145.60A 145.60A 160.30 -2.00 162.30 2030 ---- 170.00B 157.90A 157.90A 165.20 -2.00 167.20 2035 ---- 175.00B 162.70A 162.70A 170.10 -2.10 172.20 2040 ---- 179.90B 167.60A 167.60A 175.00 -2.10 177.10 2045 ---- 185.00B 172.40A 172.40A 180.00 -2.00 182.00 2050 ---- 196.40B 170.00A 170.00A 184.90 -2.00 186.90 2055 ---- 194.90B 182.20A 182.20A 189.90 -2.00 191.90 2060 ---- 199.90B 187.10A 187.10A 194.80 -2.00 196.80 2065 ---- 204.90B 192.00A 192.00A 199.80 -2.00 201.80 2070 ---- 209.80B 196.90A 196.90A 204.80 -1.90 206.70 2075 ---- 221.30B 194.70A 194.70A 209.70 -2.00 211.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 257 4 2 OG3 FEB23 Gold Weekly Friday Option - Week 3 CALL 1665 ---- ---- ---- 190.40A 200.50 ---- ---- 1670 ---- ---- ---- 185.40A 195.50 ---- ---- 1675 ---- 201.70B 180.40A 201.30B 190.50 +1.90 188.60 1680 ---- 196.50B 175.40A 195.60B 185.50 +1.90 183.60 1685 ---- 191.50B 170.40A 190.60B 180.50 +1.90 178.60 1690 ---- 186.70B 165.40A 185.60B 175.50 +1.90 173.60 1695 ---- 181.70B 160.40A 180.60B 170.50 +1.90 168.60 1700 ---- 180.80B 153.70A 180.60B 165.50 +1.90 163.60 1705 ---- 171.70B 150.30A 171.40B 160.50 +1.90 158.60 1710 ---- 166.70B 145.40A 165.60B 155.50 +1.90 153.60 1715 ---- 161.70B 140.40A 161.30B 150.50 +1.90 148.60 1720 ---- 156.70B 135.40A 156.40B 145.50 +1.90 143.60 1725 ---- 156.00B 128.70A 155.80B 140.50 +1.90 138.60 1730 ---- 146.70B 125.40A 145.60B 135.50 +1.90 133.60 1735 ---- 141.50B 120.50A 140.60B 130.50 +1.90 128.60 1740 ---- 136.70B 115.50A 136.40B 125.50 +1.90 123.60 1745 ---- 132.10B 110.40A 131.80B 120.50 +1.90 118.60 1750 ---- 131.00B 103.70A 130.80B 115.50 +1.90 113.60 1755 ---- 121.80B 100.40A 121.50B 110.50 +1.90 108.60 1760 ---- 116.80B 95.50A 116.50B 105.50 +1.90 103.60 1765 ---- 111.80B 90.40A 111.50B 100.50 +1.90 98.60 1770 ---- 106.80B 85.50A 106.50B 95.50 +1.80 93.70 1775 ---- 106.00B 78.80A 106.00B 90.50 +1.80 88.70 1780 ---- 96.80B 75.60A 96.50B 85.50 +1.70 83.80 1785 ---- 91.70B 70.60A 90.60B 80.50 +1.60 78.90 1790 ---- 87.00B 65.60A 86.70B 75.50 +1.40 74.10 1795 ---- 82.00B 60.80A 81.70B 70.60 +1.30 69.30 1800 ---- 81.10B 54.30A 81.10B 65.70 +1.20 64.50 1 1805 ---- 72.10B 49.60A 71.80B 60.80 +1.00 59.80 1810 64.50 67.20B 44.90A 65.90B 55.90 +.80 1 55.10 1815 ---- 62.30B 40.30A 62.20B 51.10 +.50 50.60 1820 ---- 61.60B 35.90A 61.60B 46.30 +.20 46.10 6 1825 44.30 56.80B 31.60A 32.20A 41.60 -.20 10 41.80 1 3 1830 ---- 52.00B 27.40A 51.90B 37.10 -.60 37.70 15 1835 34.30 47.40B 23.60A 24.20A 32.60 -1.10 3 33.70 3 1840 ---- 42.90B 20.00A 42.80B 28.40 -1.50 2 29.90 11 1845 ---- 38.40B 16.80A 38.40B 24.30 -2.10 1 26.40 4 1850 25.50 34.20B 14.00 23.20B 20.60 -2.40 40 23.00 2 7 1855 25.50 30.10B 11.30A 19.50B 17.20 -2.70 48 19.90 10 1860 19.70 26.30B 9.00A 14.20B 14.10 -3.00 92 17.10 13 8 1865 15.50 22.70B 7.00A 9.80A 11.40 -3.10 101 14.50 64 65 1870 14.00 19.60B 5.40A 8.90 9.10 -3.10 383 12.20 207 113 1875 11.20 16.40B 4.10A 7.30B 7.10 -3.10 373 10.20 6 33 1880 9.80 14.00 3.00 5.10 5.50 -2.90 207 8.40 200 184 1885 8.40 11.50B 2.30A 2.60A 4.20 -2.70 303 6.90 168 722 1890 7.40 9.40 1.70 2.60A 3.10 -2.50 141 5.60 82 209 1895 4.70 7.50B 1.30A 1.30A 2.30 -2.30 9 4.60 94 84 1900 4.20 5.90B 1.00 1.70B 1.80 -1.90 307 3.70 297 379 1905 4.30 4.80 .80 .80A 1.30 -1.70 156 3.00 64 83 1910 3.10 3.60B .50 1.00 1.00 -1.40 65 2.40 177 210 1915 2.30 2.90B .40A .40A .70 -1.20 333 1.90 139 165 1920 2.00 2.60 .30A .60 .50 -1.00 280 1.50 138 263 1925 1.50 1.90 .30 .40B .40 -.80 92 1.20 551 541 1930 .60 1.40B .20A .20A .30 -.70 15 1.00 96 306 1935 1.00 1.20B .20 .20 .20 -.60 24 .80 245 1940 .70 .90B .10 .10 .20 -.40 38 .60 29 63 1945 .20 .70B .10 .10 .10 -.40 22 .50 205 260 1950 .60 .60 .10 .10 .10 -.30 32 .40 50 159 1955 .50 .50 .10 .10 .10 -.20 8 .30 7 60 1960 .20 .20 .10 .10 .10 -.20 16 .30 18 81 1965 .30 .30 .10 .10 .10 -.10 8 .20 40 101 1970 .10 .10 .10 .10 .10 -.10 73 .20 13 146 1975 .20 .20 .10 .10 .10 UNCH 7 .10 19 129 1980 ---- ---- ---- ---- .10 UNCH .10 22 93 1985 ---- ---- ---- ---- .10 UNCH .10 13 103 1990 ---- ---- ---- ---- .10 UNCH .10 10 88 1995 ---- ---- ---- ---- .10 UNCH .10 85 2000 ---- ---- ---- ---- .10 UNCH .10 1 632 2005 .10 .10 .10 .10 .10 UNCH 10 .10 87 2010 .10 .10 .10 .10 .10 UNCH 5 .10 77 2015 ---- ---- ---- ---- .10 UNCH .10 17 36 2020 ---- ---- ---- ---- .10 UNCH .10 5 11 2025 ---- ---- ---- ---- .10 UNCH .10 1 7 2030 ---- ---- ---- ---- .10 UNCH .10 84 2035 ---- ---- ---- ---- .10 UNCH .10 25 2040 ---- ---- ---- ---- .10 UNCH .10 68 2045 ---- ---- ---- ---- .10 UNCH .10 21 2050 ---- ---- ---- ---- .10 UNCH .10 70 2055 ---- ---- ---- ---- .10 UNCH .10 10 2060 ---- ---- ---- ---- .10 UNCH .10 7 2065 ---- ---- ---- ---- .10 UNCH .10 2 2070 ---- ---- ---- ---- .10 UNCH .10 2 2075 ---- ---- ---- ---- .10 UNCH .10 25 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 3205 2749 6279 OG3 FEB23 Gold Weekly Friday Option - Week 3 PUT 1665 ---- ---- ---- .10A .10 ---- ---- 1670 ---- ---- ---- .10A .10 ---- ---- 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 1 1725 ---- ---- ---- ---- .10 UNCH .10 10 1730 ---- ---- ---- ---- .10 UNCH .10 29 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 16 1745 ---- ---- ---- ---- .10 UNCH .10 53 1750 ---- ---- ---- ---- .10 UNCH .10 147 1755 .10 .10 .10 .10 .10 UNCH 10 .10 20 95 1760 ---- ---- ---- ---- .10 UNCH .10 5 84 1765 .20 .20 .10A .10A .10 -.10 1 .20 1 58 1770 ---- ---- .10A .10A .10 -.10 .20 22 114 1775 .20 .20 .10 .10 .10 -.20 1599 .30 55 533 1780 ---- ---- .10A .10A .10 -.30 .40 18 42 1785 .20 .20 .10A .20 .10 -.40 37 .50 15 121 1790 .50 .50 .10A .10A .10 -.50 26 .60 25 67 1795 .60 .70 .20 .20 .20 -.60 55 .80 51 1800 .90 .90 .20 .20 .30 -.70 3332 1.00 235 1209 1805 .70 .70 .30A .80B .40 -.90 116 1.30 4 20 1810 1.40 1.40 .30 .80B .50 -1.10 809 1.60 755 763 1815 1.30 1.30 .50A 1.10B .70 -1.40 2 2.10 15 29 1820 1.90 1.90 .60 1.80B .90 -1.80 67 2.70 14 281 1825 2.90 3.00 .70 2.00B 1.20 -2.20 1772 3.40 63 539 1830 3.00 3.90 .80 1.90B 1.70 -2.50 453 4.20 182 208 1835 3.40 5.00B 1.30A 1.90A 2.20 -3.00 102 5.20 54 61 1840 5.20 6.50B 1.70 3.50B 3.00 -3.40 259 6.40 79 147 1845 5.50 8.20B 2.30 7.30B 4.00 -3.90 209 7.90 42 198 1850 6.70 10.30B 3.10A 5.30B 5.20 -4.30 376 9.50 145 548 1855 5.30 12.60B 4.10A 8.10B 6.80 -4.60 125 11.40 16 172 1860 10.50 15.30B 5.30A 8.30A 8.70 -4.90 276 13.60 79 195 1865 13.40 18.30B 6.80A 12.70B 11.00 -5.00 147 16.00 58 177 1870 14.60 21.70B 8.60A 20.50B 13.70 -5.00 240 18.70 58 135 1875 18.40 25.50B 10.90A 12.20A 16.70 -5.00 51 21.70 22 98 1880 21.40 29.40B 13.20A 17.70A 20.10 -4.80 14 24.90 4 232 1885 23.90 33.70B 15.70A 30.40B 23.70 -4.70 14 28.40 1 456 1890 ---- 38.10B 18.70A 18.70A 27.70 -4.40 32.10 506 1895 32.70 42.60B 21.80A 29.00A 31.90 -4.20 4 36.10 37 1900 43.60 47.30B 25.30A 33.20A 36.30 -3.90 6 40.20 5 308 1905 ---- 52.00B 28.80A 28.80A 40.90 -3.60 44.50 36 1910 ---- 56.50B 32.90A 32.90A 45.60 -3.30 48.90 8 1915 49.60 60.20B 37.10A 37.10A 50.30 -3.10 101 53.40 125 1920 59.90 65.00B 41.40A 61.80B 55.10 -2.90 1 58.00 81 1925 ---- 71.50B 45.90A 45.90A 60.00 -2.70 62.70 195 1930 ---- 74.90B 50.50A 50.50A 64.90 -2.60 67.50 200 1935 ---- 79.70B 55.10A 55.10A 69.80 -2.50 72.30 23 1940 ---- 84.80B 59.80A 59.80A 74.80 -2.30 1 77.10 77 1945 ---- 90.20B 67.90A 67.90A 79.70 -2.30 82.00 423 1950 ---- 96.40B 69.60A 69.60A 84.70 -2.20 4 86.90 17 1955 ---- 99.60B 78.50A 78.50A 89.70 -2.10 91.80 12 1960 ---- 104.60B 83.60A 83.60A 94.70 -2.00 96.70 1 167 1965 ---- 109.60B 88.60A 88.60A 99.70 -2.00 101.70 8 1970 ---- 114.70B 93.30A 93.30A 104.70 -1.90 106.60 11 1975 ---- 121.40B 94.20A 94.20A 109.70 -1.90 111.60 1980 ---- 124.60B 103.40A 103.40A 114.70 -1.90 116.60 5 1985 ---- 129.60B 108.40A 108.40A 119.70 -1.90 121.60 1990 ---- 134.60B 113.40A 113.40A 124.70 -1.90 126.60 1995 ---- 139.60B 118.40A 118.40A 129.70 -1.90 131.60 2000 ---- 146.30B 119.10A 119.10A 134.70 -1.90 136.60 1 2005 ---- 149.60B 128.40A 128.40A 139.70 -1.90 141.60 2010 ---- 154.60B 133.40A 133.40A 144.70 -1.90 146.60 2015 ---- 159.60B 138.40A 138.40A 149.70 -1.90 151.60 2020 ---- 164.70B 143.60A 143.60A 154.70 -1.90 156.60 2025 ---- 169.80B 144.10A 144.10A 159.70 -1.90 161.60 2030 ---- 174.80B 153.30A 153.30A 164.70 -1.90 166.60 2035 ---- 179.70B 158.30A 158.30A 169.70 -1.90 171.60 2040 ---- 184.70B 163.30A 163.30A 174.70 -1.90 176.60 2045 ---- 189.70B 168.30A 168.30A 179.70 -1.90 181.60 2050 ---- 195.30B 169.10A 169.10A 184.70 -1.90 186.60 2055 ---- 199.70B 178.30A 178.30A 189.70 -1.90 191.60 2060 ---- 204.60B 183.30A 183.30A 194.70 -1.90 196.60 2065 ---- 209.70B 188.30A 188.30A 199.70 -1.90 201.60 2070 ---- 214.80B 193.30A 193.30A 204.70 -1.80 206.50 2075 ---- 219.80B 198.30A 198.30A 209.70 -1.80 211.50 2080 ---- 224.60B 203.30A 203.30A 214.70 -1.80 216.50 2085 ---- 229.70B 208.30A 208.30A 219.70 -1.80 221.50 2090 ---- 234.60B 213.30A 213.30A 224.70 -1.80 226.50 2095 ---- 239.60B 217.90A 217.90A 229.70 -1.80 231.50 2100 ---- 245.10B 222.50A 222.50A 234.70 -1.80 236.50 2105 ---- 249.70B 228.30A 228.30A 239.70 -1.80 241.50 2110 ---- 254.60B 233.30A 233.30A 244.70 -1.80 246.50 2115 ---- 259.70B 238.30A 238.30A 249.70 -1.80 251.50 2120 ---- 264.80B 243.30A 243.30A 254.70 -1.80 256.50 2125 ---- 269.50B 248.30A 248.30A 259.70 -1.80 261.50 2130 ---- 274.50B 253.30A 253.30A 264.70 -1.80 266.50 2135 ---- 279.60B 258.30A 258.30A 269.70 -1.80 271.50 2140 ---- 284.70B 263.30A 263.30A 274.70 -1.80 276.50 2145 ---- 289.60B 268.30A 268.30A 279.60 -1.90 281.50 2150 ---- 295.10B 272.50A 272.50A 284.60 -1.90 286.50 2155 ---- 299.50B 278.30A 278.30A 289.60 -1.90 291.50 2160 ---- 304.60B 283.30A 283.30A 294.60 -1.90 296.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10209 1993 9129 OG4 FEB23 Gold Weekly Friday Option - Week 4 CALL 1665 ---- ---- ---- 190.40A 200.40 ---- ---- 1670 ---- ---- ---- 185.50A 195.40 ---- ---- 1675 ---- 205.80B 178.70A 205.80B 190.40 +1.90 188.50 1680 ---- 196.70B 175.50A 195.60B 185.40 +1.90 183.50 1685 ---- 191.50B 170.50A 190.60B 180.40 +1.90 178.50 1690 ---- 186.70B 165.50A 185.60B 175.40 +1.90 173.50 1695 ---- 181.50B 160.50A 180.60B 170.40 +1.80 168.60 1700 ---- 180.80B 153.80A 180.70B 165.40 +1.80 163.60 1705 ---- 171.80B 150.50A 171.50B 160.40 +1.80 158.60 1710 ---- 166.80B 145.50A 166.50B 155.40 +1.80 153.60 1715 ---- 161.80B 140.50A 161.50B 150.40 +1.80 148.60 1720 ---- 156.60B 135.50A 155.70B 145.40 +1.80 143.60 1725 ---- 155.80B 128.90A 155.70B 140.40 +1.70 138.70 1730 ---- 146.80B 125.50A 146.50B 135.40 +1.70 133.70 1735 ---- 141.80B 120.50A 141.50B 130.50 +1.80 128.70 1740 ---- 137.20B 115.50A 136.90B 125.50 +1.70 123.80 1745 ---- 131.70B 110.60A 131.00B 120.50 +1.70 118.80 1750 ---- 130.90B 104.10A 130.80B 115.60 +1.70 113.90 1755 119.40 122.00B 100.80A 120.70B 110.60 +1.60 1 109.00 1760 114.50 117.30B 95.80A 96.00A 105.70 +1.60 1 104.10 1765 ---- 112.40B 90.90A 112.10B 100.70 +1.50 99.20 1770 ---- 107.20B 86.10A 106.90B 95.80 +1.40 94.40 1 2 1775 ---- 106.10B 79.80A 106.00B 90.90 +1.30 89.60 1780 ---- 97.30B 75.00A 97.00B 86.10 +1.30 84.80 1785 ---- 92.40B 70.40A 91.20B 81.20 +1.10 80.10 1790 ---- 87.90B 65.70A 87.50B 76.40 +.90 75.50 1795 ---- 86.30B 61.20A 86.20B 71.70 +.80 70.90 1800 ---- 81.80B 56.70A 81.70B 67.00 +.60 66.40 1805 ---- 77.10B 52.30A 77.10B 62.30 +.40 61.90 1810 ---- 72.30B 48.00A 72.20B 57.70 +.10 57.60 1815 ---- 67.70B 43.90A 67.60B 53.30 -.10 53.40 1820 ---- 63.10B 39.90A 63.00B 48.90 -.30 49.20 1825 ---- 58.60B 36.00A 58.50B 44.70 -.50 45.20 1830 ---- 54.20B 32.30A 54.10B 40.60 -.80 41.40 1835 ---- 49.90B 28.80A 49.80B 36.60 -1.10 2 37.70 6 1840 ---- 45.70B 25.50A 45.50B 32.90 -1.20 34.10 1845 ---- 41.70B 22.40A 41.50B 29.30 -1.50 2 30.80 6 1850 21.00 37.80B 19.60A 19.90A 26.00 -1.60 1 27.60 1855 ---- 34.10B 16.90A 33.90B 22.80 -1.80 24.60 1860 14.60 30.50B 14.50A 21.80B 20.00 -1.80 14 21.80 1865 14.30 27.20B 12.40A 12.70A 17.30 -2.00 39 19.30 7 10 1870 12.60 24.10B 10.50A 20.40B 14.90 -2.00 16 16.90 7 8 1875 18.50 21.20B 8.90A 14.20B 12.80 -1.90 24 14.70 10 12 1880 15.30 18.80B 7.50A 8.10A 10.90 -1.90 20 12.80 14 41 1885 ---- 16.40B 6.30A 16.40B 9.20 -1.90 1 11.10 1 1890 11.00 14.20B 5.30A 7.70B 7.80 -1.70 247 9.50 36 1895 ---- 12.10B 4.40A 12.10B 6.50 -1.70 27 8.20 13 36 1900 7.80 10.40B 3.70A 4.90A 5.40 -1.60 111 7.00 2 22 1905 ---- 8.80B 3.10A 8.80B 4.50 -1.50 27 6.00 13 39 1910 3.90 7.40B 2.60A 2.60A 3.80 -1.30 13 5.10 35 1915 5.20 6.20B 2.20A 3.10B 3.10 -1.20 4 4.30 29 1920 2.80 5.30B 1.80A 2.60 2.60 -1.10 16 3.70 4 1925 1.90 4.40B 1.50A 2.20 2.10 -1.10 5 3.20 49 1930 1.50 3.70B 1.30A 2.50B 1.80 -.90 1 2.70 6 25 1935 ---- 3.10B 1.10A 3.10B 1.50 -.80 1 2.30 1 2 1940 ---- 2.60B .90A 2.60B 1.20 -.80 2.00 31 1945 ---- 2.10B .80A 2.10B 1.00 -.70 1.70 6 1950 1.10 1.80B .70A 1.40B .90 -.60 12 1.50 2 38 1955 ---- 1.60B .60A 1.60B .70 -.60 1.30 1 13 1960 .40 1.30B .40 .80B .60 -.50 25 1.10 3 1965 ---- 1.10B .40A 1.10B .50 -.50 1.00 1 8 1970 ---- 1.00B .40A 1.00B .50 -.40 5 .90 1 1975 ---- ---- .40A .40A .40 -.40 .80 5 5 1980 ---- ---- .30A .30A .30 -.40 .70 13 1985 ---- ---- .30A .30A .30 -.30 .60 2 1990 .20 .20 .20 .30B .30 -.20 3 .50 1 9 1995 .20 .20 .20 .20 .20 -.30 1 .50 20 2000 .20 .20 .20 .20 .20 -.20 1 .40 7 2005 ---- ---- .20A .20A .20 -.20 .40 15 2010 .20 .20 .20 .20 .20 -.20 10 .40 1 2015 ---- ---- .20A .20A .20 -.10 .30 7 2020 .20 .20 .20 .20 .20 -.10 30 .30 2025 ---- ---- .20A .20A .10 -.20 .30 3 2030 ---- ---- ---- ---- .10 -.10 1 .20 11 2035 ---- ---- ---- ---- .10 -.10 .20 2040 ---- ---- ---- ---- .10 -.10 .20 2045 .10 .10 .10 .10 .10 -.10 3 .20 2050 ---- ---- .10A .10A .10 -.10 .20 1 2055 ---- ---- .10A .10A .10 -.10 .20 2060 ---- ---- ---- ---- .10 UNCH .10 2065 ---- ---- ---- ---- .10 UNCH .10 2070 ---- ---- ---- ---- .10 UNCH .10 2075 ---- ---- ---- ---- .10 UNCH .10 2080 ---- ---- ---- ---- .10 UNCH .10 2 2085 ---- ---- ---- ---- .10 UNCH .10 2090 ---- ---- ---- ---- .10 UNCH .10 2095 ---- ---- ---- ---- .10 UNCH .10 2100 ---- ---- ---- ---- .10 UNCH .10 5 2105 ---- ---- ---- ---- .10 UNCH .10 2110 ---- ---- ---- ---- .10 UNCH .10 2115 ---- ---- ---- ---- .10 UNCH .10 2120 ---- ---- ---- ---- .10 UNCH .10 2125 ---- ---- ---- ---- .10 UNCH .10 2130 ---- ---- ---- ---- .10 UNCH .10 2135 ---- ---- ---- ---- .10 UNCH .10 25 2140 ---- ---- ---- ---- .10 UNCH .10 2145 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 664 84 589 OG4 FEB23 Gold Weekly Friday Option - Week 4 PUT 1665 ---- ---- ---- .10A .10 ---- ---- 1670 ---- ---- ---- .10A .10 ---- ---- 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 25 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 -.10 1 .20 4 1700 ---- ---- ---- ---- .10 -.10 .20 1705 ---- ---- ---- ---- .10 -.10 .20 1710 ---- ---- ---- ---- .10 -.10 .20 1715 ---- ---- ---- ---- .10 -.10 .20 2 1720 ---- ---- ---- ---- .10 -.10 .20 1725 ---- ---- .20A .20A .10 -.20 .30 1730 ---- ---- .20A .20A .10 -.20 .30 1735 ---- ---- .20A .20A .10 -.20 .30 1740 ---- ---- .20A .20A .20 -.20 4 .40 10 1745 .20 .20 .20 .20 .20 -.20 12 .40 2 1750 .20 .30 .20 .20 .20 -.30 26 .50 1 1 1755 .30 .30 .30 .30 .30 -.30 5 .60 1760 .40 .40 .30A .50B .40 -.30 10 .70 1765 .40 .40 .40 .60B .40 -.40 1 .80 1770 .60 .60 .40A .40A .50 -.50 20 1.00 1 1775 .80 .90 .50A .50A .60 -.60 2 1.20 15 12 1780 1.10 1.10 .60A .80A .70 -.70 2 1.40 1785 ---- ---- .70A .70A .90 -.80 1.70 1 1790 ---- ---- .80A .80A 1.10 -1.00 2.10 1 1795 ---- ---- 1.00A 1.00A 1.30 -1.20 2.50 7 13 1800 1.40 2.80B 1.20A 2.80B 1.60 -1.30 3 2.90 10 10 1805 1.50 3.40B 1.40A 3.40B 2.00 -1.50 2 3.50 2 15 1810 3.20 3.30 1.70A 2.40B 2.40 -1.80 51 4.20 2 1815 3.80 5.00B 2.10A 2.10A 2.90 -2.00 51 4.90 13 16 1820 5.20 6.00B 2.50A 2.50A 3.60 -2.20 21 5.80 11 30 1825 3.60 7.10B 3.10A 7.10B 4.30 -2.50 2 6.80 1 9 1830 6.60 8.40B 3.70 8.00B 5.20 -2.70 89 7.90 56 45 1835 7.50 9.90B 4.40A 5.70A 6.30 -2.90 15 9.20 5 7 1840 5.20 11.70B 5.20 11.20B 7.50 -3.20 11 10.70 1 16 1845 11.70 13.60B 6.30A 8.10A 8.90 -3.40 22 12.30 30 1850 10.80 15.80B 7.40A 15.80B 10.60 -3.50 35 14.10 23 40 1855 13.70 18.20B 8.70A 17.50B 12.40 -3.70 16 16.10 9 11 1860 13.50 20.80B 10.10A 13.20A 14.60 -3.70 37 18.30 21 31 1865 13.00 23.50B 11.80A 12.30A 16.90 -3.80 31 20.70 10 62 1870 19.20 26.60B 13.70A 14.40A 19.50 -3.90 8 23.40 11 1875 ---- 30.00B 15.80A 15.80A 22.40 -3.80 26.20 30 1880 31.50 33.60B 18.10A 33.60B 25.50 -3.80 1 29.30 4 87 1885 ---- 37.40B 20.70A 20.70A 28.80 -3.70 32.50 29 1890 ---- 41.30B 23.80A 23.80A 32.30 -3.70 100 36.00 25 1895 ---- 45.50B 26.80A 26.80A 36.10 -3.50 39.60 32 1900 ---- 49.70B 30.00A 30.00A 40.00 -3.50 43.50 6 1905 ---- 54.10B 33.50A 33.50A 44.10 -3.30 47.40 29 1910 ---- 58.60B 37.10A 37.10A 48.30 -3.20 51.50 17 1915 ---- 63.20B 40.90A 40.90A 52.70 -3.10 55.80 1920 ---- 67.80B 44.90A 44.90A 57.10 -3.00 3 60.10 4 1925 ---- 72.50B 49.00A 49.00A 61.70 -2.90 64.60 1930 ---- 77.30B 53.20A 53.20A 66.30 -2.80 69.10 11 1935 ---- 82.10B 57.60A 57.60A 71.00 -2.70 73.70 1940 ---- 85.50B 62.10A 62.10A 75.80 -2.60 78.40 7 1945 ---- 90.40B 66.60A 66.60A 80.60 -2.50 83.10 12 1950 ---- 96.70B 71.30A 71.30A 85.40 -2.50 3 87.90 13 1955 ---- 100.30B 76.00A 76.00A 90.20 -2.50 92.70 4 1960 ---- 105.10B 80.70A 80.70A 95.10 -2.40 97.50 1965 ---- 110.00B 85.50A 85.50A 100.00 -2.40 102.40 10 1970 ---- 115.00B 94.00A 94.00A 105.00 -2.30 107.30 1975 ---- 121.40B 95.20A 95.20A 109.90 -2.30 112.20 1980 ---- 125.00B 103.70A 103.70A 114.90 -2.20 117.10 1985 110.90 129.90B 108.70A 109.60A 119.80 -2.20 1 122.00 1990 ---- 134.80B 113.60A 113.60A 124.80 -2.10 126.90 1 1995 ---- 139.70B 118.50A 118.50A 129.80 -2.10 131.90 2000 ---- 146.30B 119.70A 119.70A 134.70 -2.10 136.80 2005 ---- 149.80B 128.50A 128.50A 139.70 -2.10 141.80 2010 ---- 154.70B 133.40A 133.40A 144.70 -2.00 146.70 2015 ---- 159.70B 138.40A 138.40A 149.70 -2.00 151.70 2020 ---- 164.70B 143.40A 143.40A 154.70 -2.00 156.70 2025 ---- 171.30B 144.50A 144.50A 159.70 -2.00 161.70 2030 ---- 174.60B 153.60A 153.60A 164.60 -2.00 166.60 2035 ---- 179.60B 158.40A 158.40A 169.60 -2.00 171.60 2040 ---- 184.60B 163.40A 163.40A 174.60 -2.00 176.60 2045 ---- 189.70B 168.40A 168.40A 179.60 -2.00 181.60 2050 ---- 196.30B 169.40A 169.40A 184.60 -2.00 186.60 2055 ---- 199.60B 178.60A 178.60A 189.60 -1.90 191.50 2060 ---- 204.70B 183.40A 183.40A 194.60 -1.90 196.50 2065 ---- 209.60B 188.40A 188.40A 199.60 -1.90 201.50 2070 ---- 214.70B 193.40A 193.40A 204.60 -1.90 206.50 2075 ---- 220.10B 194.30A 194.30A 209.60 -1.90 211.50 2080 ---- 224.60B 203.60A 203.60A 214.60 -1.90 216.50 2085 ---- 229.60B 208.60A 208.60A 219.60 -1.90 221.50 2090 ---- 234.60B 213.30A 213.30A 224.60 -1.90 226.50 2095 ---- 239.60B 218.30A 218.30A 229.60 -1.90 231.50 2100 ---- 245.20B 219.30A 219.30A 234.60 -1.90 236.50 2105 ---- 249.60B 228.30A 228.30A 239.60 -1.90 241.50 2110 ---- 254.70B 233.30A 233.30A 244.60 -1.90 246.50 2115 ---- 259.70B 238.50A 238.50A 249.60 -1.90 251.50 2120 ---- 264.70B 243.30A 243.30A 254.60 -1.90 256.50 2125 ---- 269.70B 244.30A 244.30A 259.60 -1.90 261.50 2130 ---- 274.80B 253.30A 253.30A 264.60 -1.90 266.50 2135 ---- 279.60B 258.30A 258.30A 269.60 -1.90 271.50 2140 ---- 284.60B 263.30A 263.30A 274.60 -1.90 276.50 2145 ---- 289.60B 268.30A 268.30A 279.60 -1.90 281.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 585 189 724 H1E MAR23 Copper Weekly Friday Option - Week 1 CALL 305 ---- ---- ---- ---- 1.0410 +.0185 1.0225 310 ---- ---- ---- ---- .9910 +.0185 .9725 315 ---- ---- ---- ---- .9410 +.0185 .9225 320 ---- ---- ---- ---- .8910 +.0185 .8725 325 ---- ---- ---- ---- .8410 +.0185 .8225 330 ---- ---- ---- ---- .7910 +.0185 .7725 335 ---- ---- ---- ---- .7410 +.0185 .7225 340 ---- ---- ---- ---- .6910 +.0185 .6725 345 ---- ---- ---- ---- .6410 +.0180 .6230 350 ---- ---- ---- ---- .5915 +.0185 .5730 355 ---- ---- ---- ---- .5415 +.0180 .5235 360 ---- ---- ---- ---- .4925 +.0180 .4745 365 ---- ---- ---- ---- .4435 +.0175 .4260 370 ---- .4230B .3635A .4230B .3955 +.0175 .3780 375 ---- ---- ---- ---- .3480 +.0170 .3310 380 ---- .3275B .2720A .3275B .3015 +.0160 .2855 385 ---- ---- ---- ---- .2565 +.0140 .2425 390 ---- .2390B .1890A .2390B .2145 +.0130 .2015 395 ---- .1805B .1525A .1805B .1750 +.0105 .1645 400 ---- .1600B .1200A .1200A .1395 +.0080 .1315 405 ---- .1270B .0930A .1260B .1085 +.0060 .1025 410 ---- .0985B .0700A .0980B .0820 +.0040 .0780 415 ---- .0740B .0515A .0735B .0605 +.0020 .0585 420 .0390 .0545B .0375A .0485B .0440 +.0010 6 .0430 425 ---- .0395B .0270A .0395B .0310 -.0005 .0315 430 ---- .0280B .0190A .0280B .0220 -.0005 .0225 435 ---- .0200B .0140A .0200B .0155 -.0010 .0165 440 ---- .0140B .0105A .0105A .0110 -.0010 .0120 445 ---- .0100B .0080A .0080A .0080 -.0010 .0090 450 ---- ---- .0065A .0065A .0060 -.0010 .0070 455 ---- ---- .0050A .0050A .0045 -.0010 .0055 460 ---- ---- ---- ---- .0035 -.0005 .0040 465 ---- ---- ---- ---- .0025 -.0010 .0035 470 ---- ---- ---- ---- .0020 -.0005 .0025 475 ---- ---- ---- ---- .0020 -.0005 .0025 480 ---- ---- ---- ---- .0015 -.0005 .0020 485 ---- ---- ---- ---- .0010 -.0005 .0015 490 ---- ---- ---- ---- .0010 -.0005 .0015 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0010 UNCH .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 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 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0010 -.0005 .0015 355 ---- ---- ---- ---- .0015 -.0005 .0020 360 ---- ---- ---- ---- .0020 -.0005 .0025 365 ---- ---- ---- ---- .0030 -.0010 .0040 370 ---- ---- .0050A .0050A .0050 -.0010 .0060 375 ---- ---- .0070A .0070A .0075 -.0015 .0090 380 ---- ---- .0095A .0095A .0110 -.0025 .0135 385 ---- ---- .0140A .0140A .0160 -.0040 .0200 390 ---- ---- .0205A .0205A .0235 -.0060 .0295 395 ---- ---- .0290A .0290A .0340 -.0080 .0420 400 ---- ---- .0415A .0415A .0485 -.0105 .0590 4 405 ---- .0815B .0580A .0580A .0675 -.0125 .0800 13 410 ---- .1085B .0790A .0790A .0910 -.0145 .1055 415 ---- .1405B .1045A .1045A .1195 -.0165 .1360 420 ---- .1770B .1365A .1365A .1525 -.0180 .1705 425 ---- ---- .1710A .1710A .1900 -.0185 .2085 430 ---- .2600B .2095A .2095A .2305 -.0195 .2500 435 ---- ---- ---- ---- .2740 -.0195 .2935 440 ---- .3510B .2945A .2945A .3195 -.0195 .3390 445 ---- ---- ---- ---- .3665 -.0195 .3860 450 ---- .4470B .3875A .3875A .4145 -.0190 .4335 455 ---- ---- ---- ---- .4630 -.0190 .4820 460 ---- ---- ---- ---- .5120 -.0190 .5310 465 ---- ---- ---- ---- .5610 -.0190 .5800 470 ---- ---- ---- ---- .6105 -.0190 .6295 475 ---- ---- ---- ---- .6600 -.0190 .6790 480 ---- ---- ---- ---- .7095 -.0190 .7285 485 ---- ---- ---- ---- .7595 -.0185 .7780 490 ---- ---- ---- ---- .8095 -.0185 .8280 495 ---- ---- ---- ---- .8590 -.0190 .8780 500 ---- ---- ---- ---- .9090 -.0185 .9275 505 ---- ---- ---- ---- .9590 -.0185 .9775 510 ---- ---- ---- ---- 1.0090 -.0185 1.0275 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 H1M MAR23 Copper Weekly Monday Option - Week 1 CALL 305 ---- ---- ---- ---- 1.0410 +.0185 1.0225 310 ---- ---- ---- ---- .9910 +.0185 .9725 315 ---- ---- ---- ---- .9410 +.0185 .9225 320 ---- ---- ---- ---- .8910 +.0185 .8725 325 ---- ---- ---- ---- .8410 +.0185 .8225 330 ---- ---- ---- ---- .7910 +.0185 .7725 335 ---- ---- ---- ---- .7410 +.0185 .7225 340 ---- ---- ---- ---- .6910 +.0185 .6725 345 ---- ---- ---- ---- .6415 +.0185 .6230 350 ---- ---- ---- ---- .5920 +.0185 .5735 355 ---- ---- ---- ---- .5425 +.0180 .5245 360 ---- .4775B .4605A .4605A .4930 +.0175 .4755 365 ---- ---- ---- ---- .4445 +.0170 .4275 370 ---- .4235B .3640A .4235B .3960 +.0160 .3800 375 ---- ---- ---- ---- .3490 +.0155 .3335 380 ---- .3290B .2740A .3290B .3030 +.0145 .2885 385 ---- ---- ---- ---- .2585 +.0130 .2455 390 ---- .2410B .1920A .2410B .2170 +.0120 .2050 395 ---- .1855B .1560A .1855B .1785 +.0105 .1680 400 ---- .1630B .1240A .1240A .1440 +.0090 .1350 405 ---- .1310B .0960A .1305B .1130 +.0065 .1065 410 .0980 .1025B .0730A .1020B .0870 +.0050 10 .0820 415 ---- .0785B .0545A .0780B .0655 +.0030 .0625 420 ---- .0585B .0410A .0585B .0480 +.0010 .0470 425 ---- .0430B .0300A .0430B .0345 -.0005 .0350 430 ---- .0315B .0220A .0315B .0250 -.0010 .0260 435 ---- .0225B .0160A .0160A .0180 -.0015 .0195 440 ---- .0160B .0120A .0120A .0130 -.0015 .0145 445 ---- .0115B .0090A .0090A .0095 -.0015 .0110 450 ---- .0085B .0070A .0070A .0070 -.0010 .0080 455 ---- ---- ---- ---- .0055 -.0005 .0060 460 ---- ---- ---- ---- .0040 -.0010 .0050 465 ---- ---- ---- ---- .0030 -.0005 .0035 470 ---- ---- ---- ---- .0025 -.0005 .0030 475 ---- ---- ---- ---- .0020 UNCH .0020 480 ---- ---- ---- ---- .0015 UNCH .0015 485 ---- ---- ---- ---- .0015 UNCH .0015 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 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 ---- ---- ---- ---- .0010 -.0005 .0015 350 ---- ---- ---- ---- .0015 -.0005 .0020 355 ---- ---- ---- ---- .0020 -.0010 .0030 1 360 ---- ---- ---- ---- .0030 -.0010 .0040 365 ---- ---- .0045A .0045A .0040 -.0015 .0055 370 ---- ---- .0060A .0060A .0060 -.0020 .0080 375 ---- ---- .0080A .0080A .0085 -.0030 .0115 380 ---- ---- .0115A .0115A .0125 -.0040 .0165 385 ---- ---- .0165A .0165A .0180 -.0055 .0235 390 ---- ---- .0230A .0230A .0265 -.0065 .0330 395 ---- ---- .0325A .0325A .0380 -.0080 .0460 400 ---- .0635B .0455A .0455A .0530 -.0095 .0625 405 ---- .0860B .0620A .0620A .0725 -.0115 .0840 410 ---- .1125B .0835A .0835A .0960 -.0135 .1095 415 ---- .1440B .1090A .1090A .1240 -.0160 .1400 420 ---- .1800B .1400A .1400A .1565 -.0175 .1740 425 ---- ---- .1745A .1745A .1935 -.0185 .2120 430 ---- .2620B .2120A .2120A .2335 -.0195 .2530 435 ---- ---- ---- ---- .2765 -.0195 .2960 440 ---- .3520B .2965A .2965A .3215 -.0195 .3410 445 ---- ---- ---- ---- .3680 -.0195 .3875 450 ---- .4475B .3885A .3885A .4155 -.0195 .4350 455 ---- ---- ---- ---- .4635 -.0195 .4830 460 ---- ---- ---- ---- .5125 -.0190 .5315 465 ---- ---- ---- ---- .5615 -.0185 .5800 470 ---- ---- .5830A .5830A .6105 -.0190 .6295 475 ---- ---- ---- ---- .6600 -.0190 .6790 480 ---- ---- ---- ---- .7095 -.0190 .7285 485 ---- ---- ---- ---- .7595 -.0185 .7780 490 ---- ---- ---- ---- .8095 -.0185 .8280 495 ---- ---- ---- ---- .8590 -.0185 .8775 500 ---- ---- ---- ---- .9090 -.0185 .9275 505 ---- ---- ---- ---- .9590 -.0185 .9775 510 ---- ---- ---- ---- 1.0090 -.0185 1.0275 515 ---- ---- ---- ---- 1.0590 -.0185 1.0775 520 ---- ---- ---- ---- 1.1090 -.0185 1.1275 525 ---- ---- ---- ---- 1.1590 -.0185 1.1775 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 H1W MAR23 Copper Weekly Wednesday Option - Week 1 CALL 305 ---- ---- ---- ---- 1.0410 +.0185 1.0225 310 ---- ---- ---- ---- .9910 +.0185 .9725 315 ---- ---- ---- ---- .9410 +.0185 .9225 320 ---- ---- ---- ---- .8910 +.0185 .8725 325 ---- ---- ---- ---- .8410 +.0185 .8225 330 ---- ---- ---- ---- .7910 +.0185 .7725 335 ---- ---- ---- ---- .7410 +.0185 .7225 340 ---- ---- ---- ---- .6910 +.0185 .6725 345 ---- ---- ---- ---- .6410 +.0185 .6225 350 ---- ---- ---- ---- .5915 +.0185 .5730 355 ---- ---- ---- ---- .5415 +.0180 .5235 360 ---- ---- ---- ---- .4920 +.0180 .4740 365 ---- ---- ---- ---- .4430 +.0175 .4255 370 ---- .4200B .3620A .4200B .3945 +.0175 .3770 375 ---- ---- ---- ---- .3465 +.0170 .3295 380 ---- .3250B .2685A .3250B .2990 +.0160 .2830 385 ---- ---- ---- ---- .2535 +.0150 .2385 390 ---- .2345B .1840A .2345B .2105 +.0135 .1970 395 ---- .1640B .1465A .1640B .1700 +.0110 .1590 400 ---- .1535B .1135A .1135A .1335 +.0085 .1250 405 ---- .1205B .0850A .1200B .1020 +.0060 .0960 1 410 ---- .0915B .0625A .0910B .0755 +.0035 .0720 5 1 415 ---- .0675B .0445A .0670B .0540 +.0015 .0525 420 ---- .0485B .0320A .0480B .0375 UNCH .0375 425 ---- .0335B .0220A .0335B .0255 -.0010 .0265 430 ---- .0230B .0155A .0230B .0175 -.0015 .0190 435 ---- .0160B .0110A .0110A .0120 -.0015 .0135 440 ---- .0110B .0080A .0080A .0085 -.0010 .0095 445 ---- .0075B .0065A .0065A .0060 -.0010 .0070 450 ---- ---- .0050A .0050A .0045 -.0010 .0055 455 ---- ---- ---- ---- .0035 -.0005 .0040 460 ---- ---- ---- ---- .0025 -.0005 .0030 465 ---- ---- ---- ---- .0020 -.0005 .0025 470 ---- ---- ---- ---- .0015 -.0005 .0020 475 ---- ---- ---- ---- .0015 UNCH .0015 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 2 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 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0010 UNCH .0010 355 ---- ---- ---- ---- .0010 -.0005 .0015 360 ---- ---- ---- ---- .0020 -.0005 .0025 365 ---- ---- ---- ---- .0025 -.0010 .0035 370 ---- ---- .0040A .0040A .0040 -.0010 .0050 375 ---- ---- .0055A .0055A .0060 -.0015 .0075 380 ---- ---- .0075A .0075A .0085 -.0025 .0110 385 ---- ---- .0110A .0110A .0130 -.0035 .0165 390 ---- ---- .0165A .0165A .0195 -.0055 .0250 395 ---- ---- .0245A .0245A .0295 -.0070 .0365 400 ---- ---- .0360A .0360A .0430 -.0095 .0525 3 405 ---- .0740B .0515A .0515A .0610 -.0125 .0735 410 ---- .1010B .0720A .0720A .0845 -.0145 .0990 415 ---- .1335B .0975A .0975A .1130 -.0170 .1300 420 ---- .1710B .1295A .1295A .1465 -.0185 .1650 425 ---- ---- .1650A .1650A .1845 -.0195 .2040 430 ---- .2555B .2040A .2040A .2260 -.0200 .2460 435 ---- ---- ---- ---- .2705 -.0200 .2905 440 ---- .3485B .2910A .2910A .3170 -.0195 .3365 445 ---- ---- ---- ---- .3645 -.0195 .3840 450 ---- .4455B .3855A .3855A .4130 -.0195 .4325 455 ---- ---- ---- ---- .4620 -.0190 .4810 460 ---- ---- ---- ---- .5110 -.0190 .5300 465 ---- ---- ---- ---- .5605 -.0190 .5795 470 ---- ---- ---- ---- .6100 -.0190 .6290 475 ---- ---- ---- ---- .6600 -.0185 .6785 480 ---- ---- ---- ---- .7095 -.0185 .7280 485 ---- ---- ---- ---- .7595 -.0185 .7780 490 ---- ---- ---- ---- .8090 -.0190 .8280 495 ---- ---- ---- ---- .8590 -.0185 .8775 500 ---- ---- ---- ---- .9090 -.0185 .9275 505 ---- ---- ---- ---- .9590 -.0185 .9775 510 ---- ---- ---- ---- 1.0090 -.0185 1.0275 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 H2E MAR23 Copper Weekly Friday Option - Week 2 CALL 305 ---- ---- ---- ---- 1.0410 +.0185 1.0225 310 ---- ---- ---- ---- .9910 +.0185 .9725 315 ---- ---- ---- ---- .9410 +.0185 .9225 320 ---- ---- ---- ---- .8910 +.0185 .8725 325 ---- ---- ---- ---- .8410 +.0185 .8225 330 ---- ---- ---- ---- .7910 +.0185 .7725 335 ---- ---- ---- ---- .7410 +.0185 .7225 340 ---- ---- ---- ---- .6915 +.0185 .6730 345 ---- ---- ---- ---- .6420 +.0185 .6235 350 ---- ---- ---- ---- .5925 +.0180 .5745 355 ---- ---- ---- ---- .5435 +.0180 .5255 360 ---- .5230B .4635A .5230B .4950 +.0175 .4775 365 ---- ---- ---- ---- .4470 +.0170 .4300 370 ---- .4265B .3695A .4265B .4000 +.0165 .3835 375 ---- ---- ---- ---- .3540 +.0155 .3385 380 ---- .3350B .2825A .3350B .3095 +.0145 .2950 385 ---- ---- ---- ---- .2670 +.0135 .2535 390 ---- .2505B .2040A .2505B .2270 +.0120 .2150 395 ---- .2115B .1690A .2115B .1900 +.0105 .1795 400 ---- .1755B .1380A .1755B .1565 +.0085 .1480 405 ---- .1435B .1110A .1435B .1270 +.0070 .1200 410 ---- .1155B .0880A .1155B .1010 +.0050 .0960 415 ---- .0915B .0685A .0915B .0790 +.0035 .0755 420 ---- .0715B .0525A .0710B .0605 +.0020 .0585 425 ---- .0550B .0400A .0550B .0460 +.0010 .0450 430 ---- .0420B .0305A .0420B .0345 UNCH .0345 435 ---- .0315B .0230A .0315B .0260 -.0005 .0265 440 ---- .0235B .0175A .0235B .0195 -.0005 .0200 445 ---- .0180B .0135A .0135A .0145 -.0010 .0155 450 ---- .0135B .0105A .0105A .0110 -.0010 .0120 455 ---- .0100B .0085A .0085A .0085 -.0010 .0095 460 ---- .0075B ---- .0075B .0065 -.0005 .0070 465 ---- .0060B ---- ---- .0050 -.0005 .0055 470 ---- ---- ---- ---- .0040 -.0005 .0045 475 ---- ---- ---- ---- .0030 -.0005 .0035 480 ---- ---- ---- ---- .0025 -.0005 .0030 485 ---- ---- ---- ---- .0020 UNCH .0020 490 ---- ---- ---- ---- .0015 -.0005 .0020 495 ---- ---- ---- ---- .0010 -.0005 .0015 500 ---- ---- ---- ---- .0010 UNCH .0010 505 ---- ---- ---- ---- .0010 UNCH .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2E MAR23 Copper Weekly Friday Option - Week 2 PUT 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- ---- ---- ---- .0010 -.0005 .0015 345 ---- ---- ---- ---- .0015 -.0005 .0020 350 ---- ---- ---- ---- .0025 -.0005 .0030 355 ---- ---- ---- ---- .0035 -.0005 .0040 360 ---- ---- .0055A .0055A .0050 -.0010 .0060 365 ---- ---- .0070A .0070A .0070 -.0015 .0085 370 ---- ---- .0095A .0095A .0100 -.0020 .0120 375 ---- ---- .0130A .0130A .0140 -.0030 .0170 380 ---- ---- .0170A .0170A .0195 -.0035 .0230 385 ---- ---- .0235A .0235A .0265 -.0050 .0315 390 ---- ---- .0315A .0315A .0365 -.0065 .0430 395 ---- .0580B .0425A .0425A .0495 -.0080 .0575 400 ---- .0765B .0570A .0570A .0660 -.0095 .0755 405 ---- .0990B .0750A .0750A .0860 -.0115 .0975 410 ---- .1260B .0965A .0965A .1100 -.0130 .1230 415 ---- .1570B .1220A .1220A .1380 -.0145 .1525 420 ---- .1915B .1540A .1540A .1695 -.0160 .1855 425 ---- .2285B .1870A .1870A .2045 -.0175 .2220 430 ---- .2700B .2235A .2235A .2430 -.0185 .2615 435 ---- ---- ---- ---- .2845 -.0185 .3030 440 ---- .3575B .3045A .3045A .3280 -.0190 .3470 445 ---- ---- ---- ---- .3730 -.0190 .3920 450 ---- .4505B .3935A .3935A .4195 -.0190 .4385 455 ---- ---- ---- ---- .4665 -.0195 .4860 460 ---- ---- ---- ---- .5145 -.0190 .5335 465 ---- ---- ---- ---- .5630 -.0190 .5820 470 ---- .6450B .5850A .5850A .6120 -.0190 .6310 475 ---- ---- ---- ---- .6610 -.0190 .6800 480 ---- ---- ---- ---- .7105 -.0185 .7290 485 ---- ---- ---- ---- .7600 -.0185 .7785 490 ---- ---- ---- ---- .8095 -.0185 .8280 495 ---- ---- ---- ---- .8595 -.0185 .8780 500 ---- ---- ---- ---- .9090 -.0185 .9275 505 ---- ---- ---- ---- .9590 -.0185 .9775 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2M MAR23 Copper Weekly Monday Option - Week 2 CALL 305 ---- ---- ---- ---- 1.0410 +.0185 1.0225 310 ---- ---- ---- ---- .9910 +.0185 .9725 315 ---- ---- ---- ---- .9410 +.0185 .9225 320 ---- ---- ---- ---- .8910 +.0185 .8725 325 ---- ---- ---- ---- .8410 +.0185 .8225 330 ---- ---- ---- ---- .7915 +.0185 .7730 335 ---- ---- ---- ---- .7415 +.0180 .7235 340 ---- ---- ---- ---- .6920 +.0180 .6740 345 ---- ---- ---- ---- .6425 +.0180 .6245 350 ---- ---- ---- ---- .5935 +.0180 .5755 355 ---- ---- ---- ---- .5445 +.0175 .5270 360 ---- .5235B .4640A .5235B .4960 +.0175 .4785 365 ---- ---- ---- ---- .4480 +.0170 .4310 370 ---- .4275B .3710A .4275B .4010 +.0160 .3850 375 ---- ---- ---- ---- .3555 +.0155 .3400 380 ---- .3365B .2840A .3365B .3115 +.0145 .2970 385 ---- ---- ---- ---- .2695 +.0135 .2560 390 ---- .2520B .2060A .2520B .2300 +.0120 .2180 395 ---- .2135B .1715A .1715A .1935 +.0105 .1830 400 ---- .1780B .1410A .1410A .1600 +.0085 .1515 10 405 ---- .1475B .1135A .1470B .1300 +.0065 .1235 410 ---- .1195B .0905A .1190B .1040 +.0050 .0990 415 ---- .0955B .0715A .0955B .0820 +.0035 .0785 420 ---- .0750B .0555A .0750B .0640 +.0025 .0615 425 ---- .0585B .0430A .0585B .0490 +.0010 .0480 430 ---- .0450B .0330A .0450B .0375 +.0005 .0370 435 ---- .0345B .0250A .0345B .0285 -.0005 .0290 440 ---- .0260B .0195A .0260B .0220 -.0005 .0225 445 ---- .0200B .0150A .0150A .0165 -.0010 .0175 450 ---- .0150B .0120A .0120A .0130 -.0005 .0135 455 ---- .0115B .0095A .0095A .0100 -.0005 .0105 460 ---- .0085B .0075A .0075A .0075 -.0005 .0080 465 ---- ---- ---- ---- .0060 -.0005 .0065 470 ---- ---- ---- ---- .0045 -.0005 .0050 475 ---- ---- ---- ---- .0035 -.0005 .0040 480 ---- ---- ---- ---- .0030 UNCH .0030 485 ---- ---- ---- ---- .0020 -.0005 .0025 490 ---- ---- ---- ---- .0015 -.0005 .0020 495 ---- ---- ---- ---- .0015 UNCH .0015 500 ---- ---- ---- ---- .0010 -.0005 .0015 505 ---- ---- ---- ---- .0010 UNCH .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H2M MAR23 Copper Weekly Monday Option - Week 2 PUT 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0010 UNCH .0010 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0015 UNCH .0015 335 ---- ---- ---- ---- .0015 -.0005 .0020 340 ---- ---- ---- ---- .0020 -.0005 .0025 345 ---- ---- ---- ---- .0030 UNCH .0030 350 ---- ---- ---- ---- .0035 -.0005 .0040 355 ---- ---- .0050A .0050A .0045 -.0010 .0055 360 ---- ---- .0060A .0060A .0060 -.0015 .0075 365 .0085 .0085 .0080A .0090B .0080 -.0015 10 .0095 370 ---- ---- .0105A .0105A .0110 -.0025 .0135 375 ---- ---- .0140A .0140A .0155 -.0030 .0185 380 ---- ---- .0190A .0190A .0210 -.0040 .0250 385 ---- ---- .0255A .0255A .0290 -.0050 .0340 390 ---- ---- .0340A .0340A .0395 -.0065 .0460 395 ---- ---- .0455A .0455A .0525 -.0085 .0610 400 ---- .0800B .0605A .0605A .0690 -.0100 .0790 405 ---- .1025B .0785A .0785A .0890 -.0120 .1010 410 ---- .1290B .1005A .1005A .1130 -.0135 .1265 415 ---- .1595B .1260A .1260A .1410 -.0150 .1560 420 ---- .1940B .1565A .1565A .1725 -.0165 .1890 425 ---- .2315B .1895A .1895A .2075 -.0175 .2250 430 ---- .2720B .2255A .2255A .2460 -.0180 .2640 435 ---- ---- ---- ---- .2870 -.0185 .3055 440 ---- .3590B .3060A .3060A .3300 -.0190 .3490 445 ---- ---- ---- ---- .3750 -.0190 .3940 450 ---- .4515B .3945A .3945A .4210 -.0190 .4400 455 ---- ---- ---- ---- .4680 -.0190 .4870 460 ---- ---- ---- ---- .5155 -.0190 .5345 465 ---- ---- ---- ---- .5635 -.0190 .5825 470 ---- .6455B .5850A .5850A .6125 -.0190 .6315 475 ---- ---- ---- ---- .6615 -.0185 .6800 480 ---- ---- .6835A .6835A .7105 -.0190 .7295 485 ---- ---- ---- ---- .7600 -.0185 .7785 490 ---- ---- ---- ---- .8095 -.0190 .8285 495 ---- ---- ---- ---- .8595 -.0185 .8780 500 ---- ---- ---- ---- .9090 -.0185 .9275 505 ---- ---- ---- ---- .9590 -.0185 .9775 510 ---- ---- ---- ---- 1.0090 -.0185 1.0275 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H2W MAR23 Copper Weekly Wednesday Option - Week 2 CALL 305 ---- ---- ---- ---- 1.0410 +.0185 1.0225 310 ---- ---- ---- ---- .9910 +.0185 .9725 315 ---- ---- ---- ---- .9410 +.0185 .9225 320 ---- ---- ---- ---- .8910 +.0185 .8725 325 ---- ---- ---- ---- .8410 +.0185 .8225 330 ---- ---- ---- ---- .7910 +.0185 .7725 335 ---- ---- ---- ---- .7410 +.0185 .7225 340 ---- ---- ---- ---- .6910 +.0185 .6725 345 ---- ---- ---- ---- .6415 +.0185 .6230 350 ---- ---- ---- ---- .5920 +.0185 .5735 355 ---- ---- ---- ---- .5425 +.0180 .5245 360 ---- .5055B .4620A .5055B .4940 +.0175 .4765 365 ---- ---- ---- ---- .4455 +.0170 .4285 370 ---- .4245B .3670A .4245B .3980 +.0165 .3815 375 ---- ---- ---- ---- .3515 +.0160 .3355 380 ---- .3315B .2780A .3315B .3065 +.0150 .2915 385 ---- ---- ---- ---- .2635 +.0140 .2495 390 ---- .2455B .1980A .2455B .2230 +.0130 .2100 395 ---- .1975B .1625A .1625A .1850 +.0110 .1740 400 ---- .1685B .1310A .1310A .1510 +.0090 .1420 405 ---- .1375B .1040A .1370B .1205 +.0070 .1135 410 ---- .1095B .0805A .1090B .0945 +.0050 .0895 415 ---- .0855B .0620A .0850B .0725 +.0030 .0695 420 ---- .0655B .0470A .0650B .0545 +.0015 .0530 425 ---- .0490B .0350A .0490B .0405 +.0005 .0400 430 ---- .0370B .0260A .0370B .0300 UNCH .0300 435 ---- .0270B .0195A .0270B .0220 -.0005 .0225 440 ---- .0200B .0145A .0200B .0165 -.0005 .0170 445 ---- .0150B .0115A .0115A .0120 -.0010 .0130 450 ---- .0110B .0090A .0090A .0090 -.0010 .0100 455 ---- ---- .0070A .0070A .0070 -.0010 .0080 460 ---- ---- ---- ---- .0055 -.0005 .0060 465 ---- ---- ---- ---- .0040 -.0010 .0050 470 ---- ---- ---- ---- .0035 -.0005 .0040 475 ---- ---- ---- ---- .0025 -.0005 .0030 480 ---- ---- ---- ---- .0020 -.0005 .0025 485 ---- ---- ---- ---- .0020 UNCH .0020 490 ---- ---- ---- ---- .0015 -.0005 .0020 495 ---- ---- ---- ---- .0010 -.0005 .0015 500 ---- ---- ---- ---- .0010 -.0005 .0015 505 ---- ---- ---- ---- .0010 UNCH .0010 510 ---- ---- ---- ---- .0005 -.0005 .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 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0010 -.0005 .0015 350 ---- ---- ---- ---- .0020 UNCH .0020 355 ---- ---- ---- ---- .0025 -.0005 .0030 360 ---- ---- ---- ---- .0040 -.0005 .0045 365 ---- ---- .0060A .0060A .0055 -.0015 .0070 370 ---- ---- .0075A .0075A .0080 -.0015 .0095 375 ---- ---- .0105A .0105A .0115 -.0025 .0140 380 ---- ---- .0145A .0145A .0160 -.0035 .0195 385 ---- ---- .0200A .0200A .0230 -.0045 .0275 390 ---- ---- .0275A .0275A .0320 -.0060 .0380 395 ---- ---- .0375A .0375A .0445 -.0075 .0520 400 ---- .0700B .0515A .0515A .0600 -.0095 .0695 405 ---- .0925B .0690A .0690A .0795 -.0115 .0910 410 ---- .1190B .0905A .0905A .1035 -.0135 .1170 415 ---- .1500B .1160A .1160A .1315 -.0150 .1465 420 ---- .1850B .1470A .1470A .1635 -.0165 .1800 425 ---- ---- .1805A .1805A .1995 -.0175 .2170 430 ---- .2655B .2180A .2180A .2385 -.0185 .2570 435 ---- ---- ---- ---- .2805 -.0190 .2995 440 ---- .3545B .3005A .3005A .3245 -.0195 .3440 445 ---- ---- ---- ---- .3705 -.0190 .3895 450 ---- .4485B .3910A .3910A .4175 -.0190 .4365 455 ---- ---- ---- ---- .4650 -.0195 .4845 460 ---- ---- ---- ---- .5135 -.0190 .5325 465 ---- ---- ---- ---- .5625 -.0190 .5815 470 ---- .6425B .5840A .5840A .6115 -.0190 .6305 475 ---- ---- ---- ---- .6605 -.0190 .6795 480 ---- ---- ---- ---- .7100 -.0190 .7290 485 ---- ---- ---- ---- .7600 -.0185 .7785 490 ---- ---- ---- ---- .8095 -.0190 .8285 495 ---- ---- ---- ---- .8595 -.0185 .8780 500 ---- ---- ---- ---- .9090 -.0190 .9280 505 ---- ---- ---- ---- .9590 -.0185 .9775 510 ---- ---- ---- ---- 1.0090 -.0185 1.0275 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3E FEB23 Copper Weekly Friday Option - Week 3 CALL 300 ---- ---- ---- ---- 1.0755 +.0180 1.0575 305 ---- ---- ---- ---- 1.0255 +.0175 1.0080 310 ---- ---- ---- ---- .9755 +.0175 .9580 315 ---- ---- ---- ---- .9255 +.0175 .9080 320 ---- ---- ---- ---- .8755 +.0175 .8580 325 ---- ---- ---- ---- .8255 +.0175 .8080 330 ---- ---- ---- ---- .7755 +.0175 .7580 335 ---- ---- ---- ---- .7255 +.0175 .7080 340 ---- ---- ---- ---- .6755 +.0175 .6580 345 ---- ---- ---- ---- .6255 +.0175 .6080 350 ---- ---- ---- ---- .5755 +.0175 .5580 355 ---- ---- ---- ---- .5255 +.0175 .5080 360 ---- ---- ---- ---- .4755 +.0175 .4580 365 ---- ---- ---- ---- .4255 +.0175 .4080 370 ---- ---- ---- ---- .3755 +.0180 .3575 375 ---- ---- ---- ---- .3255 +.0175 .3080 380 ---- ---- .2560A .2560A .2755 +.0165 .2590 385 ---- ---- ---- ---- .2260 +.0150 .2110 390 ---- .2085B .1490A .2085B .1780 +.0130 .1650 395 ---- ---- ---- ---- .1320 +.0095 .1225 400 .1025 .1170B .0710A .1030B .0905 +.0055 10 .0850 60 43 405 ---- .0780B .0425A .0780B .0560 +.0010 2 .0550 1 6 410 .0360 .0470B .0240A .0470B .0315 -.0020 10 .0335 14 415 ---- .0260B .0125A .0260B .0160 -.0030 1 .0190 420 .0050 .0130B .0050 .0130B .0075 -.0030 3 .0105 9 425 ---- .0060B .0035A .0035A .0035 -.0020 .0055 430 ---- ---- .0025A .0025A .0015 -.0015 .0030 7 435 ---- ---- ---- ---- .0005 -.0010 .0015 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 3 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 2 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 61 84 H3E FEB23 Copper Weekly Friday Option - Week 3 PUT 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 UNCH .0005 375 ---- ---- ---- ---- .0005 -.0005 .0010 1 380 ---- ---- ---- ---- .0005 -.0015 .0020 2 385 .0030 .0030 .0020A .0020A .0010 -.0025 1 .0035 1 390 ---- ---- .0030A .0030A .0030 -.0045 .0075 2 2 395 .0125 .0135 .0055A .0055A .0070 -.0080 3 .0150 7 7 400 .0130 .0130 .0115A .0245B .0155 -.0120 3 .0275 11 5 405 ---- ---- .0230A .0230A .0310 -.0165 2 .0475 129 137 410 ---- .0785B .0420A .0420A .0565 -.0195 .0760 415 ---- ---- .0710A .0710A .0910 -.0205 .1115 420 ---- .1625B .1080A .1080A .1325 -.0205 .1530 425 ---- ---- ---- ---- .1785 -.0195 .1980 430 ---- .2590B .1970A .1970A .2265 -.0190 .2455 435 ---- ---- ---- ---- .2755 -.0185 .2940 440 ---- ---- ---- ---- .3255 -.0175 .3430 445 ---- ---- ---- ---- .3755 -.0175 .3930 450 ---- ---- ---- ---- .4255 -.0175 .4430 455 ---- ---- ---- ---- .4755 -.0175 .4930 460 ---- ---- ---- ---- .5255 -.0175 .5430 465 ---- ---- ---- ---- .5755 -.0175 .5930 470 ---- ---- ---- ---- .6255 -.0175 .6430 475 ---- ---- ---- ---- .6755 -.0175 .6930 480 ---- ---- ---- ---- .7255 -.0175 .7430 485 ---- ---- ---- ---- .7755 -.0175 .7930 490 ---- ---- ---- ---- .8255 -.0175 .8430 495 ---- ---- ---- ---- .8755 -.0175 .8930 500 ---- ---- ---- ---- .9255 -.0175 .9430 505 ---- ---- ---- ---- .9755 -.0175 .9930 510 ---- ---- ---- ---- 1.0255 -.0170 1.0425 515 ---- ---- ---- ---- 1.0755 -.0170 1.0925 520 ---- ---- ---- ---- 1.1255 -.0170 1.1425 525 ---- ---- ---- ---- 1.1755 -.0170 1.1925 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 149 155 H3M MAR23 Copper Weekly Monday Option - Week 3 CALL 305 ---- ---- ---- ---- 1.0410 ---- ---- 310 ---- ---- ---- ---- .9910 ---- ---- 315 ---- ---- ---- ---- .9410 ---- ---- 320 ---- ---- ---- ---- .8910 ---- ---- 325 ---- ---- ---- ---- .8410 ---- ---- 330 ---- ---- ---- ---- .7915 ---- ---- 335 ---- ---- ---- ---- .7420 ---- ---- 340 ---- ---- ---- ---- .6930 ---- ---- 345 ---- ---- ---- ---- .6440 ---- ---- 350 ---- ---- ---- .5625A .5950 ---- ---- 355 ---- ---- ---- ---- .5470 ---- ---- 360 ---- ---- ---- .4675A .4990 ---- ---- 365 ---- ---- ---- .4810A .4525 ---- ---- 370 ---- ---- ---- .3770A .4065 ---- ---- 375 ---- ---- ---- .3925A .3625 ---- ---- 380 ---- ---- ---- .2930A .3200 ---- ---- 385 ---- ---- ---- .3125A .2795 ---- ---- 390 ---- ---- ---- .2180A .2420 ---- ---- 395 ---- ---- ---- .1850A .2065 ---- ---- 400 ---- ---- ---- .1550A .1745 ---- ---- 405 ---- ---- ---- .1285A .1455 ---- ---- 410 ---- ---- ---- .1055A .1195 ---- ---- 415 ---- ---- ---- .0855A .0975 ---- ---- 420 ---- ---- ---- .0690A .0785 ---- ---- 425 ---- ---- ---- .0550A .0625 ---- ---- 430 .0585 .0585 .0585 .0450A .0495 ---- 10 ---- 435 ---- ---- ---- .0345A .0395 ---- ---- 440 ---- ---- ---- .0275A .0310 ---- ---- 445 ---- ---- ---- .0215A .0245 ---- ---- 450 ---- ---- ---- .0175A .0190 ---- ---- 455 ---- ---- ---- .0140A .0150 ---- ---- 460 ---- ---- ---- .0115A .0120 ---- ---- 465 ---- ---- ---- .0095A .0095 ---- ---- 470 ---- ---- ---- .0080A .0075 ---- ---- 475 ---- ---- ---- .0065A .0055 ---- ---- 480 ---- ---- ---- .0060A .0045 ---- ---- 485 ---- ---- ---- .0050A .0035 ---- ---- 490 ---- ---- ---- .0045A .0030 ---- ---- 495 ---- ---- ---- .0040A .0020 ---- ---- 500 ---- ---- ---- .0040A .0015 ---- ---- 505 ---- ---- ---- .0040A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H3M MAR23 Copper Weekly Monday Option - Week 3 PUT 305 ---- ---- ---- .0025A .0005 ---- ---- 310 ---- ---- ---- .0025A .0005 ---- ---- 315 ---- ---- ---- .0030A .0010 ---- ---- 320 ---- ---- ---- .0030A .0010 ---- ---- 325 ---- ---- ---- .0035A .0015 ---- ---- 330 ---- ---- ---- .0035A .0020 ---- ---- 335 ---- ---- ---- .0040A .0025 ---- ---- 340 ---- ---- ---- .0040A .0035 ---- ---- 345 ---- ---- ---- .0050A .0045 ---- ---- 350 ---- ---- ---- .0060A .0055 ---- ---- 355 ---- ---- ---- .0070A .0075 ---- ---- 360 ---- ---- ---- .0090A .0095 ---- ---- 365 ---- ---- ---- .0115A .0125 ---- ---- 370 ---- ---- ---- .0155A .0170 ---- ---- 375 ---- ---- ---- .0205A .0225 ---- ---- 380 ---- ---- ---- .0270A .0300 ---- ---- 385 ---- ---- ---- .0350A .0395 ---- ---- 390 ---- ---- ---- .0455A .0515 ---- ---- 395 ---- ---- ---- .0585A .0660 ---- ---- 400 ---- ---- ---- .0740A .0835 ---- ---- 405 ---- ---- ---- .0930A .1045 ---- ---- 410 ---- ---- ---- .1155A .1285 ---- ---- 415 ---- ---- ---- .1415A .1560 ---- ---- 420 ---- ---- ---- .1705A .1870 ---- ---- 425 ---- ---- ---- .2030A .2210 ---- ---- 430 ---- ---- ---- .2380A .2580 ---- ---- 435 ---- ---- ---- .2760A .2975 ---- ---- 440 ---- ---- ---- .3160A .3390 ---- ---- 445 ---- ---- ---- .4325A .3820 ---- ---- 450 ---- ---- ---- .4020A .4270 ---- ---- 455 ---- ---- ---- .5235A .4725 ---- ---- 460 ---- ---- ---- .5700A .5195 ---- ---- 465 ---- ---- ---- .6180A .5665 ---- ---- 470 ---- ---- ---- .5880A .6145 ---- ---- 475 ---- ---- ---- ---- .6630 ---- ---- 480 ---- ---- ---- .6850A .7120 ---- ---- 485 ---- ---- ---- ---- .7610 ---- ---- 490 ---- ---- ---- .7860A .8100 ---- ---- 495 ---- ---- ---- ---- .8595 ---- ---- 500 ---- ---- ---- ---- .9095 ---- ---- 505 ---- ---- ---- ---- .9590 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W FEB23 Copper Weekly Wednesday Option - Week 3 CALL 300 ---- ---- ---- ---- 1.0755 +.0175 1.0580 305 ---- ---- ---- ---- 1.0255 +.0175 1.0080 310 ---- ---- ---- ---- .9755 +.0175 .9580 315 ---- ---- ---- ---- .9255 +.0175 .9080 320 ---- ---- ---- ---- .8755 +.0175 .8580 325 ---- ---- ---- ---- .8255 +.0175 .8080 330 ---- ---- ---- ---- .7755 +.0175 .7580 335 ---- ---- ---- ---- .7255 +.0175 .7080 340 ---- ---- ---- ---- .6755 +.0175 .6580 345 ---- ---- ---- ---- .6255 +.0175 .6080 350 ---- ---- ---- ---- .5755 +.0175 .5580 355 ---- ---- ---- ---- .5255 +.0175 .5080 360 ---- ---- ---- ---- .4755 +.0175 .4580 365 ---- ---- ---- ---- .4255 +.0175 .4080 370 ---- ---- ---- ---- .3755 +.0175 .3580 375 ---- ---- ---- ---- .3255 +.0175 .3080 380 .2875 .2875 .2875 .2875 .2755 +.0175 1 .2580 1 385 ---- ---- ---- ---- .2255 +.0170 .2085 390 ---- .1780B .1450A .1780B .1755 +.0150 .1605 395 ---- ---- ---- ---- .1265 +.0115 .1150 400 ---- .1090B .0590A .1090B .0800 +.0050 .0750 1 405 ---- .0640B .0280A .0280A .0410 -.0025 2 .0435 40 32 410 .0230 .0335B .0110A .0200B .0160 -.0065 26 .0225 2 7 415 ---- .0135B .0040A .0040A .0050 -.0055 .0105 10 420 ---- ---- .0020A .0020A .0015 -.0030 .0045 5 425 ---- ---- .0015A .0015A .0005 -.0015 .0020 1 430 ---- ---- ---- ---- .0005 -.0005 .0010 1 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 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 29 42 58 H3W FEB23 Copper Weekly Wednesday Option - Week 3 PUT 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 UNCH .0005 375 ---- ---- ---- ---- .0005 UNCH .0005 1 380 ---- ---- ---- ---- .0005 UNCH .0005 385 ---- ---- ---- ---- .0005 -.0005 .0010 390 ---- ---- .0015A .0015A .0005 -.0025 .0030 1 1 395 ---- ---- .0020A .0020A .0015 -.0060 .0075 3 400 ---- ---- .0040A .0040A .0050 -.0125 5 .0175 2 11 405 ---- ---- .0115A .0115A .0160 -.0200 2 .0360 9 410 ---- .0660B .0270A .0270A .0410 -.0240 .0650 10 415 ---- ---- .0580A .0580A .0800 -.0230 .1030 10 420 ---- .1580B .0985A .0985A .1265 -.0205 .1470 1 425 ---- ---- ---- ---- .1755 -.0190 .1945 10 430 ---- ---- ---- ---- .2255 -.0180 .2435 1 435 ---- ---- ---- ---- .2755 -.0175 .2930 440 ---- ---- ---- ---- .3255 -.0175 .3430 445 ---- ---- ---- ---- .3755 -.0175 .3930 450 ---- ---- ---- ---- .4255 -.0175 .4430 455 ---- ---- ---- ---- .4755 -.0175 .4930 460 ---- ---- ---- ---- .5255 -.0175 .5430 465 ---- ---- ---- ---- .5755 -.0175 .5930 470 ---- ---- ---- ---- .6255 -.0175 .6430 475 ---- ---- ---- ---- .6755 -.0175 .6930 480 ---- ---- ---- ---- .7255 -.0175 .7430 485 ---- ---- ---- ---- .7755 -.0175 .7930 490 ---- ---- ---- ---- .8255 -.0175 .8430 495 ---- ---- ---- ---- .8755 -.0175 .8930 500 ---- ---- ---- ---- .9255 -.0175 .9430 505 ---- ---- ---- ---- .9755 -.0175 .9930 510 ---- ---- ---- ---- 1.0255 -.0175 1.0430 515 ---- ---- ---- ---- 1.0755 -.0175 1.0930 520 ---- ---- ---- ---- 1.1255 -.0175 1.1430 525 ---- ---- ---- ---- 1.1755 -.0175 1.1930 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 3 57 H4E FEB23 Copper Weekly Friday Option - Week 4 CALL 305 ---- ---- ---- ---- 1.0410 +.0185 1.0225 310 ---- ---- ---- ---- .9910 +.0185 .9725 315 ---- ---- ---- ---- .9410 +.0185 .9225 320 ---- ---- ---- ---- .8910 +.0185 .8725 325 ---- ---- ---- ---- .8410 +.0185 .8225 330 ---- ---- ---- ---- .7910 +.0185 .7725 335 ---- ---- ---- ---- .7410 +.0185 .7225 340 ---- ---- ---- ---- .6910 +.0185 .6725 345 ---- ---- ---- ---- .6410 +.0185 .6225 350 ---- ---- ---- ---- .5910 +.0185 .5725 355 ---- ---- ---- ---- .5410 +.0180 .5230 360 ---- ---- ---- ---- .4910 +.0180 .4730 365 ---- ---- ---- ---- .4415 +.0180 .4235 370 ---- ---- ---- ---- .3920 +.0175 .3745 375 ---- ---- ---- ---- .3430 +.0170 .3260 380 ---- .3230B .2635A .3230B .2945 +.0165 .2780 385 ---- ---- ---- ---- .2475 +.0155 .2320 390 ---- .2285B .1750A .2285B .2025 +.0140 .1885 395 ---- ---- .1360A .1360A .1605 +.0120 .1485 400 ---- .1445B .1015A .1445B .1225 +.0095 .1130 405 ---- .1085B .0725A .1080B .0890 +.0060 .0830 410 ---- .0785B .0500A .0785B .0620 +.0030 .0590 415 ---- .0545B .0335A .0545B .0410 +.0005 .0405 10 420 ---- .0365B .0220A .0365B .0260 -.0010 .0270 1 425 ---- .0235B .0140A .0235B .0165 -.0015 .0180 430 ---- .0150B .0095A .0095A .0105 -.0020 .0125 435 ---- .0095B .0065A .0065A .0070 -.0015 .0085 1 440 ---- ---- .0050A .0050A .0045 -.0015 .0060 445 ---- ---- .0040A .0040A .0035 -.0010 .0045 450 ---- ---- ---- ---- .0025 -.0010 .0035 455 ---- ---- ---- ---- .0020 -.0005 .0025 460 ---- ---- ---- ---- .0015 -.0005 .0020 465 ---- ---- ---- ---- .0010 -.0005 .0015 470 ---- ---- ---- ---- .0010 -.0005 .0015 475 ---- ---- ---- ---- .0010 UNCH .0010 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 -.0005 .0010 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 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 ---- ---- ---- ---- .0005 -.0005 .0010 365 ---- ---- ---- ---- .0005 -.0010 .0015 370 ---- ---- .0020A .0020A .0010 -.0015 .0025 375 ---- ---- .0030A .0030A .0020 -.0015 .0035 380 ---- ---- .0040A .0040A .0040 -.0020 .0060 385 ---- ---- .0065A .0065A .0070 -.0025 .0095 390 ---- ---- .0105A .0105A .0120 -.0040 .0160 395 ---- ---- .0165A .0165A .0200 -.0060 .0260 400 ---- .0410B .0260A .0260A .0315 -.0090 .0405 1 2 405 ---- .0620B .0400A .0400A .0485 -.0120 .0605 11 410 ---- .0900B .0595A .0595A .0710 -.0155 .0865 415 ---- .1235B .0855A .0855A .1000 -.0180 .1180 420 ---- .1625B .1175A .1175A .1350 -.0195 .1545 425 ---- ---- ---- ---- .1755 -.0200 .1955 430 ---- .2505B .1955A .1955A .2195 -.0200 .2395 435 ---- ---- ---- ---- .2655 -.0200 .2855 440 ---- .3460B .2865A .2865A .3135 -.0195 .3330 445 ---- ---- ---- ---- .3620 -.0195 .3815 450 ---- .4440B .3830A .3830A .4110 -.0195 .4305 1 455 ---- ---- ---- ---- .4605 -.0190 .4795 460 ---- ---- ---- ---- .5100 -.0190 .5290 465 ---- ---- ---- ---- .5600 -.0185 .5785 470 ---- ---- ---- ---- .6095 -.0190 .6285 475 ---- ---- ---- ---- .6595 -.0185 .6780 480 ---- ---- ---- ---- .7095 -.0185 .7280 485 ---- ---- ---- ---- .7590 -.0190 .7780 490 ---- ---- ---- ---- .8090 -.0185 .8275 495 ---- ---- ---- ---- .8590 -.0185 .8775 500 ---- ---- ---- ---- .9090 -.0185 .9275 505 ---- ---- ---- ---- .9590 -.0185 .9775 510 ---- ---- ---- ---- 1.0090 -.0185 1.0275 515 ---- ---- ---- ---- 1.0590 -.0185 1.0775 520 ---- ---- ---- ---- 1.1090 -.0185 1.1275 525 ---- ---- ---- ---- 1.1590 -.0185 1.1775 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 14 H4M FEB23 Copper Weekly Monday Option - Week 4 CALL 305 ---- ---- ---- ---- 1.0410 +.0185 1.0225 310 ---- ---- ---- ---- .9910 +.0185 .9725 315 ---- ---- ---- ---- .9410 +.0185 .9225 320 ---- ---- ---- ---- .8910 +.0185 .8725 325 ---- ---- ---- ---- .8410 +.0185 .8225 330 ---- ---- ---- ---- .7910 +.0185 .7725 335 ---- ---- ---- ---- .7410 +.0185 .7225 340 ---- ---- ---- ---- .6910 +.0185 .6725 345 ---- ---- ---- ---- .6410 +.0185 .6225 350 ---- ---- ---- ---- .5910 +.0185 .5725 355 ---- ---- ---- ---- .5410 +.0185 .5225 360 ---- ---- ---- ---- .4910 +.0180 .4730 365 ---- ---- ---- ---- .4415 +.0180 .4235 370 ---- .3860B .3600A .3860B .3925 +.0180 .3745 375 ---- ---- ---- ---- .3435 +.0170 .3265 380 ---- .3235B .2650A .3235B .2960 +.0165 .2795 385 ---- ---- ---- ---- .2495 +.0150 .2345 390 ---- .2310B .1780A .2310B .2055 +.0140 .1915 395 ---- .1560B .1395A .1395A .1640 +.0115 .1525 400 ---- .1480B .1055A .1480B .1265 +.0090 .1175 405 ---- .1135B .0770A .1135B .0940 +.0060 .0880 410 ---- .0835B .0545A .0835B .0675 +.0035 .0640 10 415 ---- .0600B .0380A .0595B .0460 +.0010 .0450 420 ---- .0410B .0255A .0410B .0305 -.0005 .0310 6 425 ---- .0275B .0170A .0275B .0195 -.0015 .0210 430 ---- .0180B .0115A .0180B .0125 -.0020 .0145 435 ---- .0115B .0080A .0080A .0085 -.0015 .0100 1 440 ---- ---- .0060A .0060A .0060 -.0015 .0075 445 ---- ---- .0045A .0045A .0040 -.0015 .0055 450 ---- ---- ---- ---- .0030 -.0010 .0040 455 ---- ---- ---- ---- .0025 -.0005 .0030 1 460 ---- ---- ---- ---- .0020 -.0005 .0025 465 ---- ---- ---- ---- .0015 -.0005 .0020 1 470 ---- ---- ---- ---- .0015 UNCH .0015 475 ---- ---- ---- ---- .0010 -.0005 .0015 480 ---- ---- ---- ---- .0010 UNCH .0010 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 530 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 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 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 2 365 ---- ---- ---- ---- .0010 -.0005 .0015 370 ---- ---- ---- ---- .0015 -.0010 .0025 375 ---- ---- ---- ---- .0030 -.0010 .0040 380 ---- ---- .0050A .0050A .0055 -.0020 .0075 385 ---- ---- .0080A .0080A .0090 -.0030 .0120 390 ---- ---- .0125A .0125A .0145 -.0050 .0195 395 ---- ---- .0195A .0195A .0230 -.0075 .0305 400 .0335 .0400 .0295A .0425B .0360 -.0095 4 .0455 2 4 405 ---- .0670B .0445A .0445A .0535 -.0120 .0655 22 410 ---- .0940B .0640A .0640A .0765 -.0145 .0910 30 415 ---- .1275B .0900A .0900A .1050 -.0175 .1225 14 420 ---- .1660B .1220A .1220A .1390 -.0195 .1585 8 425 ---- ---- .1580A .1580A .1785 -.0200 .1985 6 430 ---- .2525B .1985A .1985A .2215 -.0205 .2420 20 435 ---- ---- ---- ---- .2670 -.0205 .2875 1 440 ---- .3470B .2880A .2880A .3145 -.0200 .3345 445 ---- ---- ---- ---- .3630 -.0195 .3825 450 ---- .4450B .3840A .3840A .4115 -.0195 .4310 455 ---- ---- ---- ---- .4610 -.0190 .4800 460 ---- ---- ---- ---- .5105 -.0190 .5295 465 ---- ---- ---- ---- .5600 -.0190 .5790 470 ---- ---- ---- ---- .6100 -.0185 .6285 475 ---- ---- ---- ---- .6595 -.0185 .6780 480 ---- ---- ---- ---- .7095 -.0185 .7280 485 ---- ---- ---- ---- .7595 -.0185 .7780 490 ---- ---- ---- ---- .8090 -.0185 .8275 495 ---- ---- ---- ---- .8590 -.0185 .8775 500 ---- ---- ---- ---- .9090 -.0185 .9275 505 ---- ---- ---- ---- .9590 -.0185 .9775 510 ---- ---- ---- ---- 1.0090 -.0185 1.0275 515 ---- ---- ---- ---- 1.0590 -.0185 1.0775 520 ---- ---- ---- ---- 1.1090 -.0185 1.1275 525 ---- ---- ---- ---- 1.1590 -.0185 1.1775 530 ---- ---- ---- ---- 1.2090 -.0185 1.2275 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 2 107 H4W FEB23 Copper Weekly Wednesday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.0750 +.0175 1.0575 305 ---- ---- ---- ---- 1.0250 +.0175 1.0075 310 ---- ---- ---- ---- .9750 +.0175 .9575 315 ---- ---- ---- ---- .9250 +.0175 .9075 320 ---- ---- ---- ---- .8750 +.0175 .8575 325 ---- ---- ---- ---- .8250 +.0175 .8075 330 ---- ---- ---- ---- .7750 +.0175 .7575 335 ---- ---- ---- ---- .7250 +.0175 .7075 340 ---- ---- ---- ---- .6750 +.0175 .6575 345 ---- ---- ---- ---- .6250 +.0175 .6075 350 ---- ---- ---- ---- .5750 +.0175 .5575 355 ---- ---- ---- ---- .5250 +.0175 .5075 360 ---- ---- ---- ---- .4755 +.0180 .4575 365 ---- ---- ---- ---- .4255 +.0175 .4080 370 ---- ---- ---- ---- .3755 +.0170 .3585 375 ---- ---- ---- ---- .3265 +.0170 .3095 380 ---- .3080B .2465A .3080B .2775 +.0160 .2615 385 ---- ---- ---- ---- .2300 +.0150 .2150 390 ---- .2125B .1570A .2125B .1840 +.0130 .1710 395 ---- ---- .1175A .1175A .1410 +.0105 .1305 400 ---- .1270B .0840A .1270B .1025 +.0070 .0955 405 ---- .0905B .0555A .0905B .0705 +.0040 .0665 10 410 ---- .0625B .0355A .0610B .0455 +.0010 .0445 1 415 .0305 .0395B .0220A .0220A .0275 -.0010 4 .0285 7 7 420 .0135 .0245B .0130A .0185B .0165 -.0015 6 .0180 17 425 ---- .0145B .0080A .0140B .0095 -.0015 .0110 4 430 ---- .0085B .0055A .0055A .0055 -.0020 .0075 4 435 ---- ---- .0040A .0040A .0035 -.0015 .0050 20 20 440 ---- ---- .0030A .0030A .0020 -.0015 .0035 445 ---- ---- ---- ---- .0015 -.0010 .0025 1 450 ---- ---- ---- ---- .0010 -.0010 .0020 455 ---- ---- ---- ---- .0005 -.0010 .0015 460 ---- ---- ---- ---- .0005 -.0010 .0015 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 27 64 H4W FEB23 Copper Weekly Wednesday Option - Week 4 PUT 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0010 UNCH .0010 375 ---- ---- .0020A .0020A .0015 -.0010 .0025 380 ---- ---- .0030A .0030A .0030 -.0010 .0040 1 1 385 ---- ---- .0045A .0045A .0050 -.0025 .0075 390 ---- ---- .0075A .0075A .0090 -.0045 .0135 1 1 395 ---- ---- .0130A .0130A .0160 -.0075 .0235 10 10 400 ---- ---- .0215A .0215A .0275 -.0105 .0380 10 405 ---- .0605B .0360A .0360A .0455 -.0135 .0590 10 10 410 ---- .0905B .0560A .0560A .0705 -.0165 .0870 415 ---- .1275B .0850A .0850A .1025 -.0185 .1210 420 ---- .1700B .1195A .1195A .1410 -.0190 .1600 425 ---- ---- ---- ---- .1845 -.0190 .2035 430 ---- .2620B .2025A .2025A .2305 -.0190 .2495 435 ---- ---- ---- ---- .2780 -.0195 .2975 440 ---- .3595B .2970A .2970A .3270 -.0190 .3460 445 ---- ---- ---- ---- .3760 -.0190 .3950 450 ---- ---- ---- ---- .4255 -.0190 .4445 455 ---- ---- ---- ---- .4755 -.0185 .4940 460 ---- ---- ---- ---- .5250 -.0185 .5435 465 ---- ---- ---- ---- .5750 -.0180 .5930 470 ---- ---- ---- ---- .6250 -.0180 .6430 475 ---- ---- ---- ---- .6750 -.0180 .6930 480 ---- ---- ---- ---- .7250 -.0180 .7430 485 ---- ---- ---- ---- .7750 -.0175 .7925 490 ---- ---- ---- ---- .8250 -.0175 .8425 495 ---- ---- ---- ---- .8750 -.0175 .8925 500 ---- ---- ---- ---- .9250 -.0175 .9425 505 ---- ---- ---- ---- .9750 -.0175 .9925 510 ---- ---- ---- ---- 1.0250 -.0175 1.0425 515 ---- ---- ---- ---- 1.0750 -.0175 1.0925 520 ---- ---- ---- ---- 1.1250 -.0175 1.1425 525 ---- ---- ---- ---- 1.1750 -.0175 1.1925 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 32 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.8250 +.0175 3.8075 050 ---- ---- ---- ---- 3.5750 +.0175 3.5575 075 ---- ---- ---- ---- 3.3250 +.0175 3.3075 100 ---- ---- ---- ---- 3.0750 +.0175 3.0575 125 ---- ---- ---- ---- 2.8250 +.0175 2.8075 150 ---- ---- ---- ---- 2.5750 +.0175 2.5575 175 ---- ---- ---- ---- 2.3250 +.0175 2.3075 5 200 ---- ---- ---- ---- 2.0750 +.0175 2.0575 1 220 ---- ---- ---- ---- 1.8750 +.0175 1.8575 225 ---- ---- ---- ---- 1.8250 +.0175 1.8075 230 ---- ---- ---- ---- 1.7750 +.0175 1.7575 235 ---- ---- ---- ---- 1.7250 +.0175 1.7075 240 ---- ---- ---- ---- 1.6750 +.0175 1.6575 245 ---- ---- ---- ---- 1.6250 +.0175 1.6075 250 ---- ---- ---- ---- 1.5750 +.0175 1.5575 255 ---- ---- ---- ---- 1.5250 +.0175 1.5075 260 ---- ---- ---- ---- 1.4750 +.0175 1.4575 265 ---- ---- ---- ---- 1.4250 +.0175 1.4075 270 ---- ---- ---- ---- 1.3750 +.0175 1.3575 275 ---- ---- ---- ---- 1.3250 +.0175 1.3075 280 ---- ---- ---- ---- 1.2750 +.0175 1.2575 285 ---- ---- ---- ---- 1.2250 +.0175 1.2075 290 ---- ---- ---- ---- 1.1750 +.0175 1.1575 295 ---- ---- ---- ---- 1.1250 +.0175 1.1075 300 ---- ---- ---- ---- 1.0750 +.0175 1.0575 2 305 ---- ---- ---- ---- 1.0250 +.0175 1.0075 310 ---- ---- ---- ---- .9750 +.0175 .9575 315 ---- ---- ---- ---- .9250 +.0175 .9075 320 ---- ---- ---- ---- .8750 +.0175 .8575 4 325 ---- ---- ---- ---- .8250 +.0175 .8075 330 ---- ---- ---- ---- .7750 +.0175 .7575 335 ---- ---- ---- ---- .7250 +.0175 .7075 11 340 ---- ---- ---- ---- .6750 +.0175 .6575 75 341 ---- ---- ---- ---- .6650 +.0175 .6475 342 ---- ---- ---- ---- .6550 +.0175 .6375 343 ---- ---- ---- ---- .6450 +.0175 .6275 344 ---- ---- ---- ---- .6350 +.0175 .6175 345 ---- ---- ---- ---- .6250 +.0175 .6075 24 346 ---- ---- ---- ---- .6150 +.0175 .5975 347 ---- ---- ---- ---- .6050 +.0175 .5875 348 ---- ---- ---- ---- .5950 +.0175 .5775 349 ---- ---- ---- ---- .5850 +.0175 .5675 350 ---- ---- ---- ---- .5750 +.0175 .5575 62 351 ---- ---- ---- ---- .5650 +.0175 .5475 352 ---- ---- ---- ---- .5550 +.0175 .5375 353 ---- ---- ---- ---- .5450 +.0175 .5275 354 ---- ---- ---- ---- .5350 +.0175 .5175 1 355 ---- ---- ---- ---- .5250 +.0175 .5075 356 ---- ---- ---- ---- .5150 +.0175 .4975 20 357 ---- ---- ---- ---- .5050 +.0175 .4875 46 358 ---- ---- ---- ---- .4950 +.0170 .4780 359 ---- ---- ---- ---- .4850 +.0170 .4680 360 ---- ---- ---- ---- .4750 +.0170 .4580 48 361 ---- ---- ---- ---- .4650 +.0170 .4480 362 ---- ---- ---- ---- .4550 +.0170 .4380 363 ---- ---- ---- ---- .4455 +.0170 .4285 364 ---- ---- ---- ---- .4355 +.0170 .4185 1 365 ---- ---- ---- ---- .4255 +.0170 .4085 330 366 ---- ---- ---- ---- .4155 +.0170 .3985 367 ---- ---- ---- ---- .4055 +.0170 .3885 75 368 ---- ---- ---- ---- .3960 +.0170 .3790 369 ---- ---- ---- ---- .3860 +.0170 .3690 370 ---- ---- ---- ---- .3760 +.0170 .3590 1 907 371 ---- ---- ---- ---- .3660 +.0165 .3495 372 ---- ---- ---- ---- .3565 +.0170 .3395 10 373 ---- ---- ---- ---- .3465 +.0170 .3295 26 374 ---- ---- ---- ---- .3365 +.0165 .3200 375 ---- ---- ---- ---- .3270 +.0165 .3105 1225 376 ---- ---- ---- ---- .3170 +.0165 .3005 377 ---- ---- ---- ---- .3075 +.0165 .2910 4 378 ---- ---- ---- ---- .2975 +.0160 .2815 22 379 ---- ---- ---- ---- .2880 +.0160 .2720 10 380 ---- .3090B .2475A .3090B .2780 +.0155 .2625 253 381 ---- ---- ---- ---- .2685 +.0155 .2530 35 382 ---- ---- ---- ---- .2590 +.0150 .2440 53 383 ---- ---- ---- ---- .2495 +.0145 .2350 15 384 ---- ---- ---- ---- .2400 +.0145 .2255 5 385 ---- ---- ---- ---- .2310 +.0145 .2165 607 386 ---- ---- ---- ---- .2215 +.0135 .2080 78 387 ---- ---- ---- ---- .2125 +.0135 .1990 13 388 ---- ---- ---- ---- .2035 +.0130 .1905 46 389 ---- ---- .1700A .1700A .1945 +.0125 .1820 390 ---- .2145B .1595A .2145B .1860 +.0125 .1735 3 2133 391 ---- .1790B .1535A .1790B .1770 +.0115 .1655 1 15 392 ---- .1760B .1450A .1760B .1685 +.0110 .1575 8 393 ---- .1755B .1375A .1755B .1600 +.0105 .1495 8 394 ---- .1800B .1280A .1780B .1520 +.0100 .1420 12 395 ---- .1720B .1210A .1700B .1440 +.0095 5 .1345 3 312 396 ---- .1635B .1135A .1610B .1360 +.0090 .1270 15 397 ---- .1550B .1065A .1535B .1280 +.0080 .1200 77 398 ---- .1470B .1000A .1455B .1205 +.0075 .1130 15 399 ---- .1390B .0935A .1365B .1135 +.0075 .1060 42 400 .1130 .1315B .0875A .1180B .1065 +.0070 1 .0995 255 2060 401 ---- .1235B .0815A .1235B .0995 +.0065 .0930 23 402 ---- .1165B .0760A .1160B .0930 +.0060 2 .0870 3 19 403 ---- .1095B .0705A .1090B .0865 +.0050 .0815 66 404 ---- .1025B .0650A .1025B .0805 +.0045 .0760 3 35 405 .0745 .0960B .0605A .0835B .0745 +.0040 7 .0705 3 516 406 .0645 .0895B .0560A .0895B .0690 +.0035 1 .0655 49 407 .0595 .0835B .0515A .0835B .0635 +.0025 2 .0610 7 83 408 .0545 .0780B .0475A .0480A .0585 +.0020 5 .0565 8 933 409 .0520 .0725B .0435A .0725B .0535 +.0015 20 .0520 11 112 410 .0535 .0675B .0400A .0565B .0490 +.0010 118 .0480 12 1440 411 .0610 .0625B .0365A .0625B .0450 +.0005 3 .0445 60 412 ---- .0580B .0335A .0575B .0410 UNCH .0410 2 5 413 .0515 .0535B .0305A .0530B .0370 -.0010 1 .0380 8 251 414 .0475 .0495B .0275A .0490B .0340 -.0010 1 .0350 4 20 415 .0330 .0455B .0250 .0360B .0305 -.0015 545 .0320 14 505 416 ---- .0415B .0225A .0415B .0275 -.0020 .0295 4 128 417 ---- .0385B .0205A .0380B .0250 -.0020 .0270 8 281 418 ---- .0350B .0185A .0345B .0225 -.0025 .0250 8 44 419 ---- .0320B .0170A .0315B .0205 -.0025 .0230 32 420 .0210 .0290B .0155A .0220B .0185 -.0025 9 .0210 1 869 421 ---- .0265B .0140A .0265B .0165 -.0025 .0190 47 422 ---- .0240B .0125A .0240B .0150 -.0025 .0175 31 423 ---- .0220B .0115A .0215B .0135 -.0025 .0160 54 424 .0150 .0200B .0105A .0105A .0120 -.0030 5 .0150 67 425 .0140 .0175B .0095A .0130B .0110 -.0025 115 .0135 10 2321 426 ---- .0160B .0085A .0160B .0100 -.0025 .0125 28 427 ---- .0145B .0080A .0145B .0090 -.0025 .0115 25 428 .0110 .0135B .0065 .0095B .0080 -.0025 3 .0105 2 18 429 .0100 .0120B .0065A .0120B .0075 -.0020 1 .0095 17 430 .0075 .0110B .0060A .0110B .0070 -.0020 2 .0090 1099 431 .0075 .0100B .0055A .0080A .0060 -.0020 5 .0080 1 16 432 .0070 .0090B .0050A .0065A .0055 -.0020 7 .0075 1 38 433 ---- .0080B .0050A .0050A .0050 -.0020 .0070 39 434 ---- .0075B .0045A .0045A .0045 -.0020 .0065 18 435 ---- .0070B .0040A .0040A .0045 -.0015 .0060 1149 436 .0055 .0060B .0040A .0060B .0040 -.0015 1 .0055 1 21 437 ---- .0055B .0035A .0035A .0035 -.0015 .0050 1 438 ---- ---- .0035A .0035A .0035 -.0015 .0050 11 439 ---- ---- .0035A .0035A .0030 -.0015 .0045 14 440 ---- .0045B .0030A .0030A .0030 -.0010 .0040 3 2888 441 ---- ---- .0030A .0030A .0025 -.0015 .0040 62 442 ---- ---- .0030A .0030A .0025 -.0010 .0035 55 443 ---- ---- .0025A .0025A .0025 -.0010 .0035 52 444 ---- ---- .0025A .0025A .0020 -.0010 .0030 35 445 ---- ---- .0025A .0025A .0020 -.0010 .0030 3 1067 446 ---- ---- .0025A .0025A .0020 -.0010 .0030 74 447 ---- ---- ---- ---- .0015 -.0010 .0025 86 450 .0025 .0025 .0020A .0020A .0015 -.0005 4 .0020 17 9139 455 .0015 .0015 .0015 .0015 .0010 -.0005 1 .0015 304 460 ---- ---- ---- ---- .0005 -.0005 .0010 758 465 ---- ---- ---- ---- .0005 -.0005 .0010 511 470 ---- ---- ---- ---- .0005 UNCH .0005 653 475 ---- ---- ---- ---- .0005 UNCH .0005 1 4112 480 .0010 .0010 .0010 .0010 .0005 UNCH 1 .0005 889 485 ---- ---- ---- ---- .0005 UNCH .0005 121 490 ---- ---- ---- ---- .0005 UNCH .0005 65 495 ---- ---- ---- ---- .0005 UNCH .0005 37 500 ---- ---- ---- ---- .0005 UNCH .0005 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 2 30 555 ---- ---- ---- ---- .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 ---- ---- ---- ---- 3.8410 +.0185 3.8225 050 ---- ---- ---- ---- 3.5910 +.0185 3.5725 075 ---- ---- ---- ---- 3.3410 +.0185 3.3225 100 ---- ---- ---- ---- 3.0910 +.0185 3.0725 125 ---- ---- ---- ---- 2.8410 +.0185 2.8225 150 ---- ---- ---- ---- 2.5910 +.0185 2.5725 175 ---- ---- ---- ---- 2.3410 +.0185 2.3225 200 ---- ---- ---- ---- 2.0910 +.0185 2.0725 220 ---- ---- ---- ---- 1.8910 +.0185 1.8725 225 ---- ---- ---- ---- 1.8410 +.0185 1.8225 230 ---- ---- ---- ---- 1.7910 +.0185 1.7725 235 ---- ---- ---- ---- 1.7410 +.0185 1.7225 240 ---- ---- ---- ---- 1.6910 +.0185 1.6725 245 ---- ---- ---- ---- 1.6410 +.0185 1.6225 250 ---- ---- ---- ---- 1.5910 +.0185 1.5725 255 ---- ---- ---- ---- 1.5410 +.0185 1.5225 260 ---- ---- ---- ---- 1.4910 +.0185 1.4725 265 ---- ---- ---- ---- 1.4410 +.0185 1.4225 270 ---- ---- ---- ---- 1.3910 +.0185 1.3725 275 ---- ---- ---- ---- 1.3410 +.0185 1.3225 280 ---- ---- ---- ---- 1.2910 +.0185 1.2725 285 ---- ---- ---- ---- 1.2410 +.0185 1.2225 290 ---- ---- ---- ---- 1.1910 +.0185 1.1725 295 ---- ---- ---- ---- 1.1410 +.0185 1.1225 300 ---- ---- ---- ---- 1.0910 +.0185 1.0725 305 ---- ---- ---- ---- 1.0410 +.0185 1.0225 310 ---- ---- ---- ---- .9910 +.0185 .9725 315 ---- ---- ---- ---- .9415 +.0185 .9230 320 ---- ---- ---- ---- .8915 +.0180 .8735 325 ---- ---- ---- ---- .8420 +.0185 .8235 330 ---- ---- ---- ---- .7925 +.0180 .7745 335 ---- ---- ---- ---- .7430 +.0180 .7250 6 340 ---- .7020B .6615A .7020B .6940 +.0175 .6765 16 345 ---- ---- ---- ---- .6455 +.0175 .6280 350 ---- .6255B .5655A .6255B .5980 +.0175 .5805 19 355 ---- ---- ---- ---- .5505 +.0170 .5335 17 356 ---- ---- ---- ---- .5410 +.0170 .5240 357 ---- ---- ---- ---- .5320 +.0170 .5150 358 ---- ---- ---- ---- .5225 +.0170 .5055 359 ---- ---- ---- ---- .5130 +.0165 .4965 360 ---- .5305B .4730A .5305B .5040 +.0165 .4875 361 ---- ---- ---- ---- .4945 +.0160 .4785 362 ---- ---- ---- ---- .4855 +.0160 .4695 363 ---- ---- ---- ---- .4765 +.0160 .4605 364 ---- ---- ---- ---- .4675 +.0160 .4515 365 ---- ---- ---- ---- .4585 +.0160 .4425 56 366 ---- ---- ---- ---- .4495 +.0160 .4335 367 ---- ---- ---- ---- .4405 +.0155 .4250 1 368 ---- ---- ---- ---- .4315 +.0155 .4160 369 ---- ---- ---- ---- .4230 +.0155 .4075 370 .4040 .4395B .3850A .4395B .4140 +.0150 2 .3990 2 371 ---- ---- ---- ---- .4055 +.0155 .3900 372 ---- ---- ---- ---- .3970 +.0155 .3815 373 ---- ---- .3615A .3615A .3885 +.0150 .3735 7 374 ---- .3700B .3530A .3660B .3800 +.0150 .3650 375 ---- .3660B .3450A .3655B .3715 +.0150 .3565 2 376 ---- .3675B .3370A .3655B .3630 +.0145 .3485 377 ---- .3660B .3290A .3660B .3550 +.0145 .3405 378 ---- .3710B .3210A .3690B .3465 +.0140 .3325 379 ---- .3625B .3130A .3615B .3385 +.0140 .3245 380 ---- .3545B .3040A .3540B .3305 +.0140 .3165 46 381 ---- .3460B .2975A .3450B .3225 +.0135 .3090 19 382 ---- .3380B .2900A .3360B .3145 +.0135 .3010 383 ---- .3300B .2825A .3285B .3070 +.0135 .2935 384 ---- .3220B .2735A .3205B .2990 +.0130 .2860 385 ---- .3140B .2660A .3125B .2915 +.0130 .2785 16 386 ---- .3060B .2590A .3045B .2840 +.0125 .2715 387 ---- .2985B .2520A .2970B .2765 +.0125 .2640 388 ---- .2910B .2450A .2895B .2695 +.0125 .2570 1 389 ---- .2835B .2380A .2820B .2620 +.0120 .2500 390 ---- .2760B .2315A .2755B .2550 +.0115 .2435 262 391 ---- .2685B .2245A .2680B .2480 +.0115 .2365 2 392 ---- .2615B .2180A .2610B .2410 +.0110 .2300 393 ---- .2545B .2115A .2535B .2345 +.0110 .2235 394 ---- .2475B .2055A .2465B .2275 +.0105 .2170 395 ---- .2405B .1995A .2395B .2210 +.0105 .2105 22 396 ---- .2335B .1930A .2330B .2145 +.0100 .2045 5 397 ---- .2265B .1875A .2260B .2080 +.0095 .1985 398 ---- .2200B .1815A .2195B .2020 +.0095 .1925 7 399 ---- .2135B .1760A .2130B .1955 +.0090 .1865 400 ---- .2075B .1705A .2070B .1895 +.0085 .1810 1002 401 ---- .2010B .1650A .2005B .1835 +.0080 .1755 402 ---- .1950B .1595A .1950B .1780 +.0080 .1700 403 ---- .1890B .1540A .1890B .1720 +.0075 .1645 404 ---- .1835B .1490A .1830B .1665 +.0075 .1590 10 405 .1590 .1775B .1440A .1700B .1615 +.0075 1 .1540 2 24 406 ---- .1720B .1390A .1715B .1560 +.0070 .1490 7 34 407 ---- .1665B .1345A .1660B .1510 +.0070 .1440 408 .1420 .1610B .1295A .1295A .1455 +.0065 5 .1390 1 1 409 .1550 .1560B .1250A .1560B .1410 +.0065 2 .1345 15 410 .1500 .1505B .1210A .1505B .1360 +.0060 1 .1300 143 411 ---- .1455B .1165A .1455B .1315 +.0060 .1255 412 ---- .1405B .1125A .1405B .1270 +.0060 .1210 5 13 413 ---- .1360B .1085A .1360B .1225 +.0055 .1170 4 4 414 ---- .1315B .1045A .1315B .1180 +.0055 .1125 5 7 415 ---- .1270B .1000A .1270B .1140 +.0055 .1085 1 78 416 ---- .1225B .0970A .1225B .1095 +.0050 .1045 56 417 ---- .1180B .0930A .1180B .1060 +.0050 .1010 1 418 ---- .1140B .0900A .1140B .1020 +.0050 .0970 5 419 ---- .1100B .0865A .1100B .0980 +.0045 .0935 69 420 .0900 .1065B .0830A .1065B .0945 +.0045 5 .0900 274 622 421 ---- .1020B .0800A .1020B .0910 +.0040 .0870 4 422 ---- .0985B .0770A .0985B .0875 +.0040 .0835 4 423 ---- .0950B .0740A .0950B .0845 +.0040 .0805 5 424 ---- .0915B .0710A .0915B .0810 +.0035 .0775 3 425 ---- .0880B .0685A .0880B .0780 +.0035 .0745 802 426 ---- .0845B .0660A .0845B .0750 +.0035 .0715 4 427 ---- .0815B .0635A .0815B .0720 +.0030 .0690 428 ---- .0785B .0610A .0785B .0690 +.0025 .0665 21 429 ---- .0755B .0585A .0755B .0665 +.0030 .0635 430 ---- .0725B .0560A .0725B .0640 +.0025 48 .0615 3 1198 431 ---- .0695B .0540A .0695B .0615 +.0025 .0590 4 432 ---- .0670B .0515A .0670B .0590 +.0025 .0565 433 ---- .0645B .0495A .0645B .0565 +.0020 .0545 4 434 ---- .0620B .0475A .0620B .0540 +.0015 .0525 10 435 ---- .0595B .0455A .0595B .0520 +.0020 28 .0500 249 436 .0565 .0570B .0435A .0570B .0500 +.0020 7 .0480 5 437 ---- .0550B .0420A .0550B .0480 +.0015 .0465 13 438 ---- .0525B .0400A .0525B .0460 +.0015 .0445 13 439 ---- .0505B .0385A .0505B .0440 +.0015 .0425 440 .0410 .0485B .0370A .0370A .0420 +.0010 9 .0410 236 441 ---- .0465B .0355A .0465B .0405 +.0010 .0395 3 442 ---- .0445B .0340A .0445B .0385 +.0005 .0380 443 ---- .0430B .0325A .0430B .0370 +.0005 .0365 444 ---- .0410B .0310A .0410B .0355 +.0005 .0350 5 445 ---- .0395B .0300A .0395B .0340 +.0005 .0335 66 446 ---- .0375B .0285A .0375B .0325 +.0005 .0320 447 .0330 .0360B .0275A .0285A .0310 UNCH 1 .0310 1 448 ---- .0345B .0265A .0345B .0295 UNCH .0295 1 6 450 .0300 .0315B .0240A .0315B .0270 -.0005 251 .0275 7206 455 .0255 .0255 .0195A .0200A .0220 -.0005 3 .0225 114 460 ---- .0205B .0160A .0160A .0175 -.0010 1 .0185 1291 465 ---- .0165B .0130A .0130A .0145 -.0005 .0150 2 146 470 ---- .0135B .0105A .0105A .0115 -.0010 .0125 14 475 ---- .0110B .0090A .0090A .0095 -.0010 1 .0105 635 480 ---- .0090B .0075A .0075A .0080 -.0005 .0085 389 485 ---- ---- .0065A .0065A .0065 -.0010 .0075 25 490 ---- ---- .0055A .0055A .0055 -.0010 .0065 355 495 ---- ---- .0050A .0050A .0045 -.0010 .0055 19 500 ---- ---- ---- ---- .0040 -.0005 .0045 5469 505 ---- ---- ---- ---- .0035 -.0005 1 .0040 1 510 ---- ---- ---- ---- .0030 -.0005 .0035 5 515 ---- ---- ---- ---- .0025 -.0005 1 .0030 33 520 ---- ---- ---- ---- .0020 -.0005 .0025 29 525 ---- ---- ---- ---- .0020 -.0005 1 .0025 27 530 ---- ---- ---- ---- .0015 -.0005 .0020 1501 535 ---- ---- ---- ---- .0015 -.0005 .0020 4 540 ---- ---- ---- ---- .0015 UNCH .0015 1 17 545 ---- ---- ---- ---- .0010 -.0005 .0015 12 550 ---- ---- ---- ---- .0010 -.0005 .0015 4 555 ---- ---- ---- ---- .0010 UNCH .0010 200 560 ---- ---- ---- ---- .0010 UNCH .0010 1 565 ---- ---- ---- ---- .0010 UNCH .0010 44 570 ---- ---- ---- ---- .0005 -.0005 .0010 1 575 ---- ---- ---- ---- .0005 -.0005 1 .0010 15 580 ---- ---- ---- ---- .0005 UNCH .0005 600 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.8410 +.0185 3.8225 050 ---- ---- ---- ---- 3.5910 +.0185 3.5725 075 ---- ---- ---- ---- 3.3410 +.0185 3.3225 100 ---- ---- ---- ---- 3.0910 +.0185 3.0725 125 ---- ---- ---- ---- 2.8410 +.0185 2.8225 150 ---- ---- ---- ---- 2.5910 +.0185 2.5725 175 ---- ---- ---- ---- 2.3410 +.0185 2.3225 200 ---- ---- ---- ---- 2.0910 +.0185 2.0725 220 ---- ---- ---- ---- 1.8910 +.0185 1.8725 225 ---- ---- ---- ---- 1.8410 +.0185 1.8225 230 ---- ---- ---- ---- 1.7910 +.0185 1.7725 235 ---- ---- ---- ---- 1.7410 +.0185 1.7225 240 ---- ---- ---- ---- 1.6910 +.0185 1.6725 245 ---- ---- ---- ---- 1.6410 +.0185 1.6225 250 ---- ---- ---- ---- 1.5910 +.0185 1.5725 255 ---- ---- ---- ---- 1.5410 +.0185 1.5225 260 ---- ---- ---- ---- 1.4910 +.0185 1.4725 265 ---- ---- ---- ---- 1.4410 +.0185 1.4225 270 ---- ---- ---- ---- 1.3910 +.0185 1.3725 275 ---- ---- ---- ---- 1.3410 +.0185 1.3225 280 ---- ---- ---- ---- 1.2910 +.0185 1.2725 285 ---- ---- ---- ---- 1.2410 +.0185 1.2225 290 ---- ---- ---- ---- 1.1910 +.0185 1.1725 295 ---- ---- ---- ---- 1.1410 +.0185 1.1225 300 ---- ---- ---- ---- 1.0910 +.0180 1.0730 305 ---- ---- ---- ---- 1.0415 +.0185 1.0230 310 ---- ---- ---- ---- .9920 +.0180 .9740 315 ---- ---- ---- ---- .9430 +.0185 .9245 320 ---- ---- .8620A .8620A .8940 +.0180 .8760 325 ---- ---- ---- ---- .8450 +.0175 .8275 330 ---- .8250B .7650A .8250B .7965 +.0170 .7795 335 ---- ---- ---- ---- .7490 +.0170 .7320 340 ---- .7295B .6710A .7295B .7015 +.0165 .6850 345 ---- ---- ---- ---- .6550 +.0160 .6390 350 ---- .6365B .5800A .6365B .6095 +.0160 .5935 110 355 ---- ---- ---- ---- .5650 +.0155 .5495 4 360 ---- .5470B .4935A .5470B .5215 +.0150 .5065 365 ---- .4700B .4530A .4655B .4790 +.0140 .4650 4 370 ---- .4625B .4120A .4625B .4385 +.0140 .4245 26 375 ---- .4215B .3745A .4190B .3990 +.0130 .3860 28 380 ---- .3830B .3375A .3830B .3610 +.0115 .3495 185 383 ---- .3600B .3165A .3590B .3395 +.0115 .3280 384 ---- .3530B .3100A .3530B .3325 +.0110 .3215 385 ---- .3460B .3030A .3460B .3255 +.0110 .3145 22 386 ---- .3385B .2965A .3385B .3185 +.0105 .3080 387 ---- .3315B .2900A .3315B .3115 +.0105 .3010 388 ---- .3245B .2835A .3245B .3050 +.0105 .2945 389 ---- .3175B .2770A .3175B .2980 +.0100 .2880 390 ---- .3110B .2705A .3110B .2915 +.0095 .2820 55 391 ---- .3040B .2645A .3040B .2850 +.0095 .2755 392 ---- .2975B .2585A .2975B .2785 +.0090 .2695 393 ---- .2910B .2520A .2910B .2725 +.0095 .2630 394 ---- .2845B .2465A .2845B .2660 +.0090 .2570 395 ---- .2780B .2405A .2780B .2600 +.0090 .2510 21 396 ---- .2715B .2345A .2715B .2540 +.0085 .2455 397 ---- .2655B .2290A .2655B .2480 +.0085 .2395 398 ---- .2595B .2235A .2595B .2425 +.0085 .2340 399 ---- .2535B .2180A .2535B .2365 +.0080 .2285 400 ---- .2475B .2125A .2475B .2310 +.0080 .2230 57 401 ---- .2420B .2075A .2415B .2255 +.0080 .2175 402 ---- .2360B .2025A .2360B .2200 +.0075 .2125 403 ---- .2305B .1970A .2305B .2145 +.0075 .2070 404 ---- .2250B .1920A .2245B .2090 +.0070 .2020 405 ---- .2195B .1870A .2195B .2040 +.0070 .1970 954 406 ---- .2140B .1825A .2140B .1990 +.0070 .1920 407 ---- .2090B .1780A .2085B .1940 +.0065 .1875 408 ---- .2040B .1730A .2035B .1890 +.0065 .1825 409 ---- .1990B .1685A .1990B .1840 +.0060 .1780 8 410 ---- .1940B .1635A .1940B .1795 +.0060 .1735 1 15 411 ---- .1890B .1600A .1890B .1745 +.0055 .1690 69 412 ---- .1840B .1555A .1840B .1700 +.0055 .1645 1 413 ---- .1795B .1515A .1795B .1655 +.0050 .1605 30 414 ---- .1755B .1475A .1755B .1610 +.0050 .1560 415 ---- .1710B .1430A .1710B .1570 +.0050 .1520 100 416 ---- .1660B .1395A .1660B .1525 +.0045 .1480 417 ---- .1615B .1360A .1615B .1485 +.0045 .1440 418 ---- .1575B .1320A .1575B .1445 +.0040 .1405 9 419 ---- .1530B .1285A .1530B .1405 +.0040 .1365 12 420 ---- .1490B .1250A .1490B .1370 +.0040 2 .1330 287 421 ---- .1455B .1215A .1455B .1330 +.0035 .1295 10 422 ---- .1415B .1180A .1415B .1295 +.0035 .1260 423 ---- .1375B .1145A .1375B .1260 +.0035 .1225 424 ---- .1335B .1115A .1335B .1225 +.0035 .1190 12 425 .1160 .1305B .1085A .1305B .1190 +.0035 4 .1155 310 426 ---- .1265B .1055A .1265B .1155 +.0030 .1125 12 427 ---- .1230B .1025A .1230B .1125 +.0030 .1095 428 ---- .1195B .0995A .1195B .1090 +.0025 .1065 1 429 ---- .1160B .0965A .1160B .1060 +.0025 .1035 430 ---- .1130B .0940A .1130B .1030 +.0025 .1005 224 431 ---- .1095B .0910A .1095B .1000 +.0025 .0975 432 ---- .1065B .0885A .1065B .0975 +.0030 .0945 433 ---- .1035B .0860A .1035B .0945 +.0025 .0920 10 434 ---- .1005B .0835A .1005B .0915 +.0020 .0895 435 .0915 .0975B .0810A .0905A .0890 +.0020 3 .0870 1015 436 ---- .0950B .0790A .0950B .0865 +.0020 .0845 437 ---- .0920B .0765A .0920B .0840 +.0020 .0820 438 ---- .0895B .0740A .0895B .0815 +.0020 .0795 439 ---- .0870B .0720A .0870B .0790 +.0020 .0770 440 .0805 .0850B .0695A .0805 .0765 +.0015 1 .0750 91 441 ---- .0820B .0680A .0820B .0745 +.0020 .0725 442 ---- .0795B .0655A .0795B .0720 +.0015 .0705 10 443 ---- .0770B .0640A .0770B .0700 +.0015 .0685 20 444 ---- .0750B .0620A .0750B .0680 +.0015 .0665 10 445 ---- .0725B .0600A .0725B .0660 +.0015 .0645 43 446 ---- .0705B .0580A .0705B .0640 +.0015 .0625 447 ---- .0685B .0565A .0685B .0620 +.0015 .0605 448 ---- .0670B .0545A .0670B .0600 +.0010 .0590 200 450 .0620 .0640 .0515A .0525A .0565 +.0010 40 .0555 2 2226 455 ---- .0540B .0440A .0540B .0480 +.0005 .0475 16 460 ---- .0455B .0375A .0455B .0410 UNCH .0410 37 465 ---- .0395B .0320A .0395B .0350 UNCH .0350 29 470 ---- .0330B .0275A .0330B .0300 UNCH 2 .0300 89 475 ---- .0285B .0235A .0285B .0255 -.0005 10 .0260 1086 480 ---- .0240B .0200A .0240B .0220 UNCH 1 .0220 1 56 485 ---- .0205B .0170A .0205B .0185 -.0005 .0190 51 490 ---- .0175B .0145A .0175B .0160 -.0005 .0165 247 495 ---- .0150B .0130A .0150B .0140 -.0005 .0145 3 500 ---- .0130B .0110A .0130B .0120 -.0005 .0125 1266 505 ---- ---- .0100A .0100A .0100 -.0010 .0110 20 510 ---- ---- .0085A .0085A .0085 -.0010 1 .0095 125 515 ---- ---- .0075A .0075A .0075 -.0010 .0085 20 520 .0065 .0065 .0065 .0065 .0065 -.0010 3 .0075 2 17 525 .0060 .0060 .0060 .0060 .0055 -.0010 115 .0065 125 530 ---- ---- .0055A .0055A .0050 -.0010 .0060 20 535 ---- ---- .0050A .0050A .0040 -.0015 .0055 34 540 ---- ---- .0045A .0045A .0035 -.0015 .0050 2 545 ---- ---- ---- ---- .0030 -.0015 .0045 15 550 ---- ---- ---- ---- .0025 -.0015 .0040 53 555 ---- ---- ---- ---- .0025 -.0015 .0040 560 ---- ---- ---- ---- .0020 -.0015 .0035 11 565 ---- ---- ---- ---- .0020 -.0010 .0030 10 570 ---- ---- ---- ---- .0015 -.0015 .0030 575 ---- ---- ---- ---- .0015 -.0015 .0030 580 ---- ---- ---- ---- .0010 -.0015 .0025 600 ---- ---- ---- ---- .0005 -.0015 .0020 12 625 ---- ---- ---- ---- .0005 -.0010 .0015 650 ---- ---- ---- ---- .0005 -.0005 .0010 10 675 ---- ---- ---- ---- .0005 -.0005 .0010 700 ---- ---- ---- ---- .0005 -.0005 .0010 725 ---- ---- ---- ---- .0005 -.0005 .0010 16 750 ---- ---- ---- ---- .0005 -.0005 .0010 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 12 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.8480 +.0185 3.8295 050 ---- ---- ---- ---- 3.5980 +.0185 3.5795 075 ---- ---- ---- ---- 3.3480 +.0185 3.3295 100 ---- ---- ---- ---- 3.0980 +.0185 3.0795 125 ---- ---- ---- ---- 2.8480 +.0185 2.8295 150 ---- ---- ---- ---- 2.5980 +.0185 2.5795 175 ---- ---- ---- ---- 2.3480 +.0185 2.3295 200 ---- ---- ---- ---- 2.0980 +.0185 2.0795 220 ---- ---- ---- ---- 1.8980 +.0185 1.8795 225 ---- ---- ---- ---- 1.8480 +.0185 1.8295 230 ---- ---- ---- ---- 1.7980 +.0185 1.7795 235 ---- ---- ---- ---- 1.7480 +.0185 1.7295 240 ---- ---- ---- ---- 1.6980 +.0185 1.6795 245 ---- ---- ---- ---- 1.6480 +.0185 1.6295 250 ---- ---- ---- ---- 1.5980 +.0185 1.5795 255 ---- ---- ---- ---- 1.5480 +.0185 1.5295 260 ---- ---- ---- ---- 1.4980 +.0185 1.4795 1 265 ---- ---- ---- ---- 1.4480 +.0185 1.4295 270 ---- ---- ---- ---- 1.3980 +.0185 1.3795 275 ---- ---- ---- ---- 1.3480 +.0185 1.3295 280 ---- ---- ---- ---- 1.2980 +.0185 1.2795 285 ---- ---- ---- ---- 1.2480 +.0185 1.2295 290 ---- ---- ---- ---- 1.1985 +.0185 1.1800 295 ---- ---- ---- ---- 1.1490 +.0185 1.1305 300 ---- ---- ---- ---- 1.1000 +.0185 1.0815 305 ---- ---- ---- ---- 1.0510 +.0185 1.0325 310 ---- 1.0290B .9715A 1.0290B 1.0025 +.0180 .9845 1 315 ---- ---- ---- ---- .9540 +.0175 .9365 320 ---- .9325B .8760A .9325B .9065 +.0175 .8890 1 325 ---- ---- ---- ---- .8590 +.0165 .8425 330 ---- .8380B .7835A .8380B .8125 +.0160 .7965 335 ---- ---- ---- ---- .7665 +.0155 .7510 340 ---- .7460B .6935A .7460B .7215 +.0150 .7065 1 1 345 ---- ---- ---- ---- .6770 +.0140 .6630 350 ---- .6580B .6075A .6580B .6340 +.0140 .6200 2 2 355 ---- ---- .5700A .5700A .5920 +.0135 .5785 9 360 ---- .5735B .5255A .5735B .5510 +.0130 .5380 1 365 ---- .5335B .4865A .5320B .5110 +.0120 .4990 1 1 370 ---- .4945B .4490A .4940B .4730 +.0120 .4610 10 375 ---- .4565B .4125A .4555B .4360 +.0110 .4250 380 ---- .4205B .3785A .4190B .4010 +.0105 .3905 2 385 ---- .3860B .3455A .3845B .3675 +.0100 .3575 24 390 ---- .3530B .3150A .3525B .3360 +.0095 .3265 15 395 ---- .3220B .2865A .3215B .3060 +.0085 .2975 400 ---- .2935B .2595A .2930B .2780 +.0080 .2700 48 405 ---- .2660B .2345A .2660B .2515 +.0070 .2445 119 410 ---- .2410B .2115A .2405B .2275 +.0065 .2210 170 415 ---- .2175B .1900A .2170B .2050 +.0055 .1995 1290 420 ---- .1960B .1705A .1955B .1840 +.0045 .1795 1000 1015 425 ---- .1760B .1530A .1755B .1650 +.0035 .1615 2505 430 ---- .1575B .1365A .1575B .1475 +.0030 .1445 25 435 ---- .1410B .1220A .1405B .1320 +.0025 .1295 250 440 ---- .1260B .1085A .1255B .1175 +.0015 .1160 423 445 ---- .1120B .0970A .1120B .1045 +.0010 .1035 132 450 ---- .1000B .0865A .0995B .0930 +.0005 .0925 2000 3171 455 ---- .0885B .0765A .0885B .0825 +.0005 .0820 10 460 ---- .0785B .0680A .0785B .0735 +.0005 .0730 465 ---- .0695B .0605A .0695B .0650 UNCH .0650 185 470 ---- .0620B .0535A .0620B .0575 -.0005 .0580 4 10 475 ---- .0545B .0475A .0545B .0510 -.0005 .0515 3425 480 ---- .0485B .0425A .0485B .0450 -.0005 .0455 12 933 485 ---- .0425B .0375A .0425B .0400 -.0005 .0405 1280 490 .0355 .0375B .0330A .0375B .0350 -.0010 4 .0360 377 495 ---- .0335B .0295A .0335B .0310 -.0010 .0320 17 500 ---- .0295B .0260A .0295B .0275 -.0010 .0285 1000 1836 505 ---- .0260B .0230A .0230A .0240 -.0015 .0255 510 ---- .0230B .0205A .0230B .0215 -.0010 .0225 2 515 ---- .0205B .0185A .0205B .0190 -.0010 .0200 185 520 ---- ---- .0165A .0165A .0170 -.0010 .0180 63 525 ---- ---- .0150A .0150A .0150 -.0010 .0160 820 530 ---- ---- .0135A .0135A .0135 -.0010 .0145 10 535 ---- ---- .0120A .0120A .0120 -.0010 .0130 342 540 ---- ---- .0110A .0110A .0110 -.0010 .0120 215 545 ---- ---- .0100A .0100A .0100 -.0010 .0110 550 ---- ---- .0090A .0090A .0095 -.0005 1 .0100 1494 555 ---- ---- .0085A .0085A .0085 -.0005 .0090 20 560 ---- ---- .0080A .0080A .0080 -.0005 .0085 565 ---- ---- .0070A .0070A .0070 -.0005 .0075 570 ---- ---- .0065A .0065A .0065 -.0005 .0070 11 575 ---- ---- ---- ---- .0060 -.0005 .0065 580 ---- ---- ---- ---- .0055 -.0005 .0060 600 ---- ---- ---- ---- .0040 -.0005 .0045 7 625 ---- ---- ---- ---- .0030 -.0005 .0035 8 650 ---- ---- ---- ---- .0020 -.0005 .0025 1 675 ---- ---- ---- ---- .0015 -.0005 .0020 700 ---- ---- ---- ---- .0010 -.0005 .0015 725 ---- ---- ---- ---- .0010 -.0005 .0015 750 ---- ---- ---- ---- .0005 -.0005 .0010 5 775 ---- ---- ---- ---- .0005 -.0005 .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 825 ---- ---- ---- ---- .0005 -.0005 .0010 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8480 +.0185 3.8295 050 ---- ---- ---- ---- 3.5980 +.0185 3.5795 075 ---- ---- ---- ---- 3.3480 +.0185 3.3295 100 ---- ---- ---- ---- 3.0980 +.0185 3.0795 125 ---- ---- ---- ---- 2.8480 +.0185 2.8295 150 ---- ---- ---- ---- 2.5980 +.0185 2.5795 175 ---- ---- ---- ---- 2.3480 +.0185 2.3295 200 ---- ---- ---- ---- 2.0980 +.0185 2.0795 220 ---- ---- ---- ---- 1.8980 +.0185 1.8795 225 ---- ---- ---- ---- 1.8480 +.0185 1.8295 230 ---- ---- ---- ---- 1.7980 +.0185 1.7795 235 ---- ---- ---- ---- 1.7480 +.0185 1.7295 240 ---- ---- ---- ---- 1.6980 +.0185 1.6795 245 ---- ---- ---- ---- 1.6480 +.0185 1.6295 250 ---- ---- ---- ---- 1.5980 +.0185 1.5795 255 ---- ---- ---- ---- 1.5480 +.0185 1.5295 260 ---- ---- ---- ---- 1.4980 +.0185 1.4795 265 ---- ---- ---- ---- 1.4480 +.0185 1.4295 270 ---- ---- ---- ---- 1.3980 +.0185 1.3795 275 ---- ---- ---- ---- 1.3480 +.0180 1.3300 280 ---- ---- ---- ---- 1.2985 +.0180 1.2805 285 ---- ---- ---- ---- 1.2490 +.0180 1.2310 290 ---- ---- ---- ---- 1.2000 +.0175 1.1825 1 295 ---- ---- ---- ---- 1.1515 +.0175 1.1340 300 ---- 1.1295B 1.0730A 1.1295B 1.1030 +.0175 1.0855 1 305 ---- ---- ---- ---- 1.0550 +.0170 1.0380 310 ---- 1.0335B .9785A 1.0335B 1.0075 +.0165 .9910 315 ---- ---- ---- ---- .9605 +.0160 .9445 320 ---- .9400B .8865A .9400B .9145 +.0160 .8985 325 ---- ---- ---- ---- .8690 +.0155 .8535 330 ---- .8485B .7965A .8485B .8240 +.0150 .8090 335 ---- ---- ---- ---- .7800 +.0145 .7655 340 ---- .7605B .7105A .7605B .7365 +.0135 .7230 1 3 345 ---- ---- ---- ---- .6945 +.0135 .6810 350 ---- .6760B .6285A .6760B .6530 +.0125 .6405 31 355 ---- ---- ---- ---- .6130 +.0120 .6010 360 ---- .5955B .5505A .5955B .5740 +.0115 .5625 5 365 ---- ---- ---- ---- .5360 +.0105 .5255 370 ---- .5200B .4780A .5200B .4995 +.0100 .4895 375 ---- .4840B .4435A .4840B .4645 +.0090 .4555 380 ---- .4495B .4110A .4495B .4310 +.0085 .4225 26 385 ---- .4165B .3800A .4165B .3990 +.0080 .3910 3 390 ---- .3850B .3505A .3850B .3685 +.0070 .3615 11 395 ---- .3555B .3225A .3555B .3395 +.0060 .3335 400 ---- .3280B .2965A .3275B .3120 +.0055 .3065 805 405 ---- .3015B .2720A .3010B .2860 +.0045 .2815 661 410 ---- .2770B .2490A .2765B .2615 +.0030 .2585 415 ---- .2535B .2275A .2530B .2395 +.0030 .2365 5 420 .2255 .2320B .2080A .2315B .2195 +.0035 10 .2160 1205 425 ---- .2115B .1895A .2115B .2005 +.0030 .1975 982 430 ---- .1930B .1725A .1930B .1830 +.0030 .1800 151 435 ---- .1760B .1570A .1755B .1660 +.0020 .1640 12 440 ---- .1600B .1425A .1595B .1505 +.0010 .1495 72 445 ---- .1455B .1295A .1450B .1365 +.0005 .1360 5 450 ---- .1320B .1175A .1320B .1235 UNCH .1235 1 76 455 ---- .1200B .1070A .1195B .1120 -.0005 .1125 9 460 ---- .1085B .0970A .1085B .1015 -.0005 .1020 465 ---- .0985B .0880A .0985B .0915 -.0010 .0925 212 470 ---- .0890B .0795A .0890B .0830 -.0010 .0840 3 475 ---- .0805B .0725A .0805B .0755 -.0010 .0765 990 480 ---- .0730B .0655A .0730B .0685 -.0010 .0695 10 485 ---- .0660B .0595A .0660B .0620 -.0010 .0630 490 ---- .0600B .0540A .0600B .0560 -.0010 .0570 46 495 ---- .0545B .0490A .0545B .0510 -.0010 .0520 10 500 ---- .0495B .0450A .0490B .0465 -.0010 .0475 792 505 ---- .0445B .0405A .0445B .0420 -.0010 .0430 510 ---- .0405B .0370A .0400B .0380 -.0010 .0390 515 ---- .0370B .0340A .0370B .0345 -.0010 .0355 520 ---- .0335B .0310A .0335B .0315 -.0010 .0325 53 525 ---- .0305B .0280A .0300B .0285 -.0010 .0295 530 ---- .0275B .0255A .0255A .0260 -.0010 .0270 10 535 .0235 .0250B .0235 .0245B .0235 -.0010 1 .0245 65 540 ---- .0230B .0215A .0230B .0215 -.0010 .0225 4 545 .0210 .0210 .0200A .0200A .0195 -.0010 1 .0205 8 550 ---- ---- .0185A .0185A .0180 -.0010 .0190 15 555 ---- ---- .0170A .0170A .0165 -.0010 .0175 6 560 ---- ---- .0155A .0155A .0150 -.0010 .0160 10 565 ---- ---- .0145A .0145A .0140 -.0010 .0150 570 ---- ---- ---- ---- .0130 -.0005 .0135 50 575 ---- ---- ---- ---- .0120 -.0005 .0125 580 ---- ---- ---- ---- .0110 -.0005 .0115 600 ---- ---- ---- ---- .0080 -.0010 .0090 18 625 ---- ---- ---- ---- .0060 -.0005 .0065 8 650 ---- ---- ---- ---- .0045 -.0005 .0050 25 675 ---- ---- ---- ---- .0035 UNCH .0035 700 ---- ---- ---- ---- .0030 UNCH .0030 10 725 ---- ---- ---- ---- .0025 UNCH .0025 30 750 ---- ---- ---- ---- .0020 UNCH .0020 775 ---- ---- ---- ---- .0020 UNCH .0020 800 ---- ---- ---- ---- .0020 +.0005 .0015 20 825 ---- ---- ---- ---- .0015 UNCH .0015 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.8520 +.0185 3.8335 050 ---- ---- ---- ---- 3.6020 +.0185 3.5835 075 ---- ---- ---- ---- 3.3520 +.0185 3.3335 100 ---- ---- ---- ---- 3.1020 +.0185 3.0835 125 ---- ---- ---- ---- 2.8520 +.0185 2.8335 150 ---- ---- ---- ---- 2.6020 +.0185 2.5835 175 ---- ---- ---- ---- 2.3520 +.0185 2.3335 200 ---- ---- ---- ---- 2.1020 +.0185 2.0835 220 ---- ---- ---- ---- 1.9020 +.0185 1.8835 225 ---- ---- ---- ---- 1.8520 +.0185 1.8335 230 ---- ---- ---- ---- 1.8020 +.0185 1.7835 235 ---- ---- ---- ---- 1.7520 +.0185 1.7335 240 ---- ---- ---- ---- 1.7020 +.0185 1.6835 245 ---- ---- ---- ---- 1.6520 +.0185 1.6335 250 ---- ---- ---- ---- 1.6020 +.0185 1.5835 255 ---- ---- ---- ---- 1.5520 +.0185 1.5335 260 ---- ---- ---- ---- 1.5020 +.0185 1.4835 7 265 ---- ---- ---- ---- 1.4520 +.0185 1.4335 270 ---- ---- ---- ---- 1.4025 +.0185 1.3840 1 275 ---- ---- ---- ---- 1.3530 +.0185 1.3345 280 ---- ---- ---- ---- 1.3035 +.0180 1.2855 285 ---- ---- ---- ---- 1.2550 +.0180 1.2370 290 ---- 1.2310B 1.1765A 1.2310B 1.2065 +.0180 1.1885 295 ---- ---- ---- ---- 1.1585 +.0175 1.1410 300 ---- 1.1350B 1.0815A 1.1350B 1.1110 +.0175 1.0935 305 ---- ---- ---- ---- 1.0635 +.0165 1.0470 310 ---- 1.0410B .9895A 1.0410B 1.0175 +.0170 1.0005 315 ---- ---- ---- ---- .9715 +.0160 .9555 320 ---- .9495B .8995A .9495B .9265 +.0160 .9105 325 ---- ---- ---- ---- .8820 +.0150 .8670 330 ---- .8610B .8130A .8610B .8385 +.0145 .8240 335 ---- ---- ---- ---- .7960 +.0140 .7820 340 ---- .7760B .7300A .7760B .7545 +.0135 .7410 345 ---- ---- ---- ---- .7140 +.0130 .7010 350 ---- .6945B .6505A .6945B .6740 +.0120 .6620 10 355 ---- ---- ---- ---- .6355 +.0115 .6240 360 ---- .6170B .5755A .6170B .5980 +.0110 .5870 365 ---- .5600B .5400A .5600B .5615 +.0105 .5510 370 ---- .5440B .5055A .5440B .5265 +.0100 .5165 375 ---- .5095B .4725A .5095B .4930 +.0095 .4835 380 ---- .4765B .4410A .4765B .4605 +.0090 .4515 385 ---- .4445B .4110A .4445B .4295 +.0085 .4210 390 ---- .4140B .3825A .4140B .3995 +.0070 .3925 395 ---- .3850B .3550A .3850B .3715 +.0065 .3650 400 ---- .3595B .3295A .3595B .3445 +.0055 .3390 6 405 ---- .3340B .3050A .3340B .3190 +.0050 .3140 9 410 ---- .3090B .2825A .3090B .2955 +.0045 .2910 20 415 ---- .2860B .2610A .2860B .2730 +.0035 .2695 10 420 ---- .2660B .2410A .2660B .2520 +.0030 .2490 425 ---- .2455B .2225A .2455B .2320 +.0020 .2300 4 430 ---- .2270B .2050A .2270B .2140 +.0015 .2125 3 435 ---- .2090B .1890A .2090B .1970 +.0010 .1960 440 ---- .1925B .1740A .1925B .1810 +.0005 .1805 10 10 445 ---- .1770B .1600A .1770B .1665 UNCH .1665 450 ---- .1630B .1475A .1630B .1530 UNCH .1530 75 455 ---- .1495B .1355A .1495B .1410 UNCH .1410 460 ---- .1375B .1250A .1375B .1295 -.0005 .1300 465 ---- .1260B .1150A .1260B .1190 -.0005 .1195 470 ---- .1155B .1055A .1055A .1090 -.0015 .1105 1 475 ---- .1060B .0970A .0970A .1005 -.0010 .1015 480 ---- .0970B .0895A .0895A .0920 -.0015 .0935 10 10 485 ---- .0890B .0820A .0820A .0845 -.0020 .0865 490 ---- .0815B .0755A .0755A .0780 -.0015 .0795 495 ---- .0745B .0695A .0695A .0715 -.0020 .0735 500 ---- .0680B .0640A .0640A .0655 -.0020 .0675 6 505 ---- .0625B .0590A .0625B .0605 -.0015 .0620 510 ---- .0575B .0540A .0575B .0555 -.0015 .0570 515 ---- ---- .0500A .0500A .0510 -.0015 .0525 1 520 ---- ---- .0460A .0460A .0470 -.0015 .0485 525 ---- ---- .0425A .0425A .0430 -.0015 .0445 530 ---- .0415B .0390A .0390A .0395 -.0015 .0410 535 ---- ---- .0360A .0360A .0365 -.0015 .0380 540 ---- ---- .0335A .0335A .0335 -.0015 .0350 545 ---- ---- .0310A .0310A .0310 -.0015 .0325 550 ---- ---- .0285A .0285A .0285 -.0015 .0300 555 ---- ---- .0265A .0265A .0265 -.0015 .0280 560 ---- ---- .0245A .0245A .0245 -.0015 .0260 565 ---- ---- .0230A .0230A .0225 -.0015 .0240 570 ---- ---- .0215A .0215A .0210 -.0015 .0225 575 ---- ---- .0200A .0200A .0195 -.0015 .0210 580 ---- ---- .0190A .0190A .0180 -.0015 .0195 600 ---- ---- ---- ---- .0140 -.0010 .0150 625 ---- ---- ---- ---- .0100 -.0015 .0115 650 ---- ---- ---- ---- .0075 -.0015 .0090 675 ---- ---- ---- ---- .0060 -.0010 .0070 700 ---- ---- ---- ---- .0045 -.0015 .0060 725 ---- ---- ---- ---- .0040 -.0010 .0050 750 ---- ---- ---- ---- .0030 -.0015 .0045 775 ---- ---- ---- ---- .0025 -.0010 .0035 800 ---- ---- ---- ---- .0025 -.0010 .0035 825 ---- ---- ---- ---- .0020 -.0010 .0030 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.8520 +.0185 3.8335 050 ---- ---- ---- ---- 3.6020 +.0185 3.5835 075 ---- ---- ---- ---- 3.3520 +.0185 3.3335 100 ---- ---- ---- ---- 3.1020 +.0185 3.0835 125 ---- ---- ---- ---- 2.8520 +.0185 2.8335 150 ---- ---- ---- ---- 2.6020 +.0185 2.5835 175 ---- ---- ---- ---- 2.3520 +.0185 2.3335 200 ---- ---- ---- ---- 2.1020 +.0185 2.0835 220 ---- ---- ---- ---- 1.9020 +.0185 1.8835 225 ---- ---- ---- ---- 1.8520 +.0185 1.8335 230 ---- ---- ---- ---- 1.8020 +.0185 1.7835 235 ---- ---- ---- ---- 1.7520 +.0185 1.7335 240 ---- ---- ---- ---- 1.7020 +.0185 1.6835 245 ---- ---- ---- ---- 1.6520 +.0185 1.6335 250 ---- ---- ---- ---- 1.6020 +.0185 1.5835 255 ---- ---- ---- ---- 1.5520 +.0185 1.5335 260 ---- ---- ---- ---- 1.5020 +.0180 1.4840 265 ---- ---- ---- ---- 1.4525 +.0180 1.4345 270 ---- ---- ---- ---- 1.4035 +.0180 1.3855 275 ---- ---- ---- ---- 1.3545 +.0180 1.3365 280 ---- 1.3180B 1.2770A 1.3180B 1.3060 +.0180 1.2880 285 ---- ---- ---- ---- 1.2575 +.0175 1.2400 290 ---- 1.2340B 1.1820A 1.2340B 1.2100 +.0175 1.1925 295 ---- ---- ---- ---- 1.1630 +.0170 1.1460 300 ---- 1.1395B 1.0895A 1.1395B 1.1160 +.0165 1.0995 305 ---- ---- ---- ---- 1.0705 +.0165 1.0540 310 ---- 1.0480B .9995A 1.0480B 1.0250 +.0155 1.0095 315 ---- ---- ---- ---- .9805 +.0150 .9655 320 ---- .9590B .9125A .9590B .9370 +.0145 .9225 325 ---- ---- ---- ---- .8940 +.0140 .8800 330 ---- .8735B .8285A .8735B .8520 +.0135 .8385 335 ---- ---- ---- ---- .8110 +.0130 .7980 340 ---- .7910B .7480A .7910B .7705 +.0125 .7580 345 ---- ---- ---- ---- .7310 +.0115 .7195 350 ---- .7125B .6715A .7125B .6930 +.0115 .6815 355 ---- ---- ---- ---- .6555 +.0105 .6450 360 ---- .6375B .5995A .6375B .6195 +.0100 .6095 365 ---- .6015B .5650A .6015B .5845 +.0095 .5750 370 ---- .5670B .5315A .5670B .5510 +.0090 .5420 375 ---- .5335B .5000A .5335B .5185 +.0085 .5100 380 ---- .5010B .4690A .5010B .4870 +.0075 .4795 385 ---- .4700B .4400A .4700B .4575 +.0075 .4500 390 ---- .4405B .4120A .4405B .4285 +.0065 .4220 395 ---- .4125B .3850A .4125B .4010 +.0060 .3950 400 ---- .3885B .3600A .3885B .3750 +.0055 .3695 2 405 ---- .3635B .3360A .3635B .3505 +.0055 .3450 410 ---- .3400B .3130A .3395B .3265 +.0045 .3220 415 ---- .3170B .2920A .3170B .3045 +.0040 .3005 420 ---- .2955B .2720A .2955B .2835 +.0035 .2800 425 ---- .2750B .2530A .2750B .2640 +.0030 .2610 33 430 ---- .2560B .2355A .2560B .2455 +.0030 48 .2425 1 1 435 ---- .2380B .2190A .2380B .2280 +.0025 .2255 440 ---- .2210B .2035A .2210B .2120 +.0020 .2100 445 ---- .2050B .1890A .2050B .1965 +.0015 .1950 450 ---- .1905B .1755A .1905B .1825 +.0010 .1815 455 ---- .1765B .1630A .1765B .1695 +.0010 .1685 460 ---- .1640B .1515A .1635B .1575 +.0010 .1565 200 465 ---- .1520B .1410A .1520B .1460 +.0005 .1455 20 470 ---- .1405B .1310A .1405B .1355 +.0005 .1350 475 ---- .1305B .1215A .1305B .1260 +.0005 .1255 86 480 ---- .1210B .1130A .1210B .1170 UNCH .1170 485 ---- .1120B .1050A .1120B .1085 UNCH .1085 490 ---- .1040B .0980A .1040B .1010 UNCH .1010 495 ---- .0960B .0910A .0960B .0935 -.0005 .0940 500 ---- .0890B .0845A .0890B .0870 -.0005 .0875 1 39 505 ---- .0825B .0785A .0785A .0805 -.0005 .0810 1 510 ---- .0765B .0730A .0730A .0750 -.0005 .0755 515 ---- .0710B .0680A .0680A .0695 -.0010 .0705 4 55 520 ---- .0660B .0635A .0635A .0645 -.0010 .0655 1 525 ---- ---- .0590A .0590A .0600 -.0010 .0610 530 ---- ---- .0550A .0550A .0560 -.0010 .0570 300 535 ---- ---- .0515A .0515A .0520 -.0010 .0530 540 ---- ---- .0480A .0480A .0485 -.0010 .0495 545 ---- ---- .0450A .0450A .0450 -.0010 .0460 10 550 ---- ---- .0420A .0420A .0420 -.0010 .0430 20 555 ---- ---- .0390A .0390A .0390 -.0015 .0405 560 ---- ---- .0365A .0365A .0365 -.0010 .0375 565 ---- ---- .0345A .0345A .0340 -.0015 .0355 570 ---- ---- .0325A .0325A .0320 -.0010 .0330 575 ---- ---- .0305A .0305A .0300 -.0010 .0310 70 580 ---- ---- .0285A .0285A .0280 -.0015 .0295 600 ---- ---- ---- ---- .0220 -.0010 .0230 625 ---- ---- ---- ---- .0160 -.0015 .0175 650 ---- ---- ---- ---- .0125 -.0015 .0140 675 ---- ---- ---- ---- .0095 -.0015 .0110 700 ---- ---- ---- ---- .0075 -.0015 .0090 725 ---- ---- ---- ---- .0060 -.0015 .0075 750 ---- ---- ---- ---- .0050 -.0015 .0065 775 ---- ---- ---- ---- .0045 -.0010 .0055 800 ---- ---- ---- ---- .0035 -.0010 .0045 825 ---- ---- ---- ---- .0030 -.0010 .0040 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.8520 +.0180 3.8340 050 ---- ---- ---- ---- 3.6020 +.0180 3.5840 075 ---- ---- ---- ---- 3.3520 +.0180 3.3340 100 ---- ---- ---- ---- 3.1020 +.0180 3.0840 125 ---- ---- ---- ---- 2.8520 +.0180 2.8340 150 ---- ---- ---- ---- 2.6020 +.0180 2.5840 175 ---- ---- ---- ---- 2.3520 +.0180 2.3340 200 ---- ---- ---- ---- 2.1020 +.0180 2.0840 220 ---- ---- ---- ---- 1.9020 +.0180 1.8840 225 ---- ---- ---- ---- 1.8520 +.0180 1.8340 230 ---- ---- ---- ---- 1.8020 +.0180 1.7840 235 ---- ---- ---- ---- 1.7520 +.0180 1.7340 240 ---- ---- ---- ---- 1.7020 +.0180 1.6840 245 ---- ---- ---- ---- 1.6520 +.0180 1.6340 250 ---- ---- ---- ---- 1.6020 +.0180 1.5840 255 ---- ---- ---- ---- 1.5520 +.0180 1.5340 260 ---- ---- ---- ---- 1.5020 +.0175 1.4845 265 ---- ---- ---- ---- 1.4525 +.0175 1.4350 270 ---- 1.3935B 1.3785A 1.3935B 1.4040 +.0175 1.3865 275 ---- ---- ---- ---- 1.3555 +.0170 1.3385 280 ---- 1.3315B 1.2830A 1.3315B 1.3080 +.0170 1.2910 285 ---- ---- ---- ---- 1.2610 +.0165 1.2445 290 ---- 1.2365B 1.1895A 1.2365B 1.2145 +.0165 1.1980 295 ---- ---- ---- ---- 1.1685 +.0160 1.1525 300 ---- 1.1445B 1.0990A 1.1445B 1.1230 +.0155 1.1075 305 ---- ---- ---- ---- 1.0785 +.0150 1.0635 310 ---- 1.0550B 1.0110A 1.0550B 1.0345 +.0150 1.0195 315 ---- ---- ---- ---- .9910 +.0145 .9765 320 ---- .9680B .9260A .9680B .9485 +.0140 .9345 325 ---- ---- ---- ---- .9065 +.0135 .8930 330 ---- .8850B .8445A .8850B .8655 +.0130 .8525 335 ---- ---- ---- ---- .8255 +.0125 .8130 340 ---- .8045B .7660A .8045B .7865 +.0120 .7745 345 ---- ---- ---- ---- .7480 +.0115 .7365 350 ---- .7280B .6920A .7280B .7105 +.0110 .6995 355 ---- ---- .6595A .6595A .6745 +.0105 .6640 360 ---- .6550B .6215A .6550B .6390 +.0100 .6290 365 ---- .6200B .5880A .6200B .6050 +.0095 .5955 370 ---- .5860B .5555A .5860B .5720 +.0090 .5630 375 ---- .5535B .5240A .5525B .5400 +.0080 .5320 380 ---- .5220B .4940A .5210B .5095 +.0080 .5015 385 ---- .4915B .4655A .4915B .4800 +.0075 .4725 390 ---- .4625B .4380A .4625B .4515 +.0065 .4450 395 ---- .4345B .4115A .4345B .4245 +.0060 .4185 400 ---- .4080B .3865A .4080B .3990 +.0060 .3930 2 405 ---- .3830B .3625A .3830B .3745 +.0055 .3690 410 ---- .3585B .3400A .3585B .3510 +.0050 .3460 415 ---- .3360B .3185A .3360B .3290 +.0045 .3245 420 ---- .3145B .2985A .3145B .3080 +.0040 .3040 425 ---- .2940B .2795A .2940B .2880 +.0035 .2845 430 ---- .2750B .2615A .2750B .2695 +.0030 .2665 435 ---- .2565B .2450A .2560B .2520 +.0030 .2490 440 ---- .2395B .2290A .2395B .2355 +.0025 .2330 445 ---- .2240B .2145A .2240B .2200 +.0020 .2180 450 ---- .2090B .2005A .2090B .2055 +.0015 .2040 1 455 ---- .1950B .1875A .1945B .1920 +.0015 .1905 460 ---- .1820B .1755A .1815B .1790 +.0010 .1780 465 ---- .1695B .1640A .1695B .1675 +.0010 .1665 470 ---- .1585B .1535A .1580B .1565 +.0005 .1560 300 475 ---- .1475B .1435A .1475B .1460 UNCH .1460 480 ---- .1380B .1345A .1345A .1365 UNCH .1365 485 ---- .1285B .1260A .1260A .1275 -.0005 .1280 490 ---- .1200B .1180A .1180A .1190 -.0005 .1195 495 .1060 .1120B .1060 .1115B .1115 -.0005 1 .1120 500 ---- ---- .1035A .1035A .1045 -.0005 .1050 1 505 ---- ---- .0970A .0970A .0975 -.0010 .0985 510 ---- ---- .0910A .0910A .0915 -.0010 .0925 515 ---- ---- .0850A .0850A .0855 -.0010 .0865 520 ---- ---- .0800A .0800A .0800 -.0015 .0815 525 ---- ---- .0750A .0750A .0750 -.0015 .0765 530 ---- ---- .0705A .0705A .0705 -.0010 .0715 535 ---- ---- .0660A .0660A .0660 -.0010 .0670 540 ---- ---- .0620A .0620A .0620 -.0010 .0630 545 ---- ---- .0585A .0585A .0580 -.0015 .0595 550 ---- ---- .0550A .0550A .0545 -.0015 .0560 555 ---- ---- .0520A .0520A .0510 -.0015 .0525 560 ---- ---- .0490A .0490A .0480 -.0015 .0495 565 ---- ---- .0460A .0460A .0450 -.0015 .0465 570 ---- ---- ---- ---- .0425 -.0010 .0435 575 ---- ---- ---- ---- .0400 -.0010 .0410 580 ---- ---- ---- ---- .0375 -.0015 .0390 600 ---- ---- ---- ---- .0295 -.0015 .0310 625 ---- ---- ---- ---- .0225 -.0010 .0235 650 ---- ---- ---- ---- .0170 -.0010 .0180 675 ---- ---- ---- ---- .0130 -.0010 .0140 700 ---- ---- ---- ---- .0105 -.0005 .0110 725 ---- ---- ---- ---- .0080 -.0005 .0085 750 ---- ---- ---- ---- .0065 -.0005 .0070 775 ---- ---- ---- ---- .0055 UNCH .0055 800 ---- ---- ---- ---- .0045 UNCH .0045 825 ---- ---- ---- ---- .0040 UNCH .0040 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.8520 +.0180 3.8340 050 ---- ---- ---- ---- 3.6020 +.0180 3.5840 075 ---- ---- ---- ---- 3.3520 +.0180 3.3340 100 ---- ---- ---- ---- 3.1020 +.0180 3.0840 125 ---- ---- ---- ---- 2.8520 +.0180 2.8340 150 ---- ---- ---- ---- 2.6020 +.0180 2.5840 175 ---- ---- ---- ---- 2.3520 +.0180 2.3340 200 ---- ---- ---- ---- 2.1020 +.0180 2.0840 220 ---- ---- ---- ---- 1.9020 +.0180 1.8840 225 ---- ---- ---- ---- 1.8520 +.0180 1.8340 230 ---- ---- ---- ---- 1.8020 +.0180 1.7840 235 ---- ---- ---- ---- 1.7520 +.0180 1.7340 240 ---- ---- ---- ---- 1.7020 +.0180 1.6840 245 ---- ---- ---- ---- 1.6520 +.0180 1.6340 250 ---- ---- ---- ---- 1.6020 +.0180 1.5840 255 ---- ---- ---- ---- 1.5520 +.0175 1.5345 260 ---- ---- ---- ---- 1.5025 +.0170 1.4855 265 ---- ---- ---- ---- 1.4540 +.0170 1.4370 270 ---- 1.4290B 1.3825A 1.4290B 1.4060 +.0170 1.3890 275 ---- ---- ---- ---- 1.3580 +.0165 1.3415 280 ---- 1.3335B 1.2885A 1.3335B 1.3115 +.0165 1.2950 285 ---- ---- ---- ---- 1.2650 +.0160 1.2490 290 ---- 1.2405B 1.1970A 1.2405B 1.2190 +.0155 1.2035 295 ---- ---- ---- ---- 1.1740 +.0150 1.1590 300 ---- 1.1500B 1.1080A 1.1500B 1.1295 +.0145 1.1150 305 ---- ---- ---- ---- 1.0860 +.0145 1.0715 310 ---- 1.0625B 1.0215A 1.0625B 1.0430 +.0145 1.0285 315 ---- ---- ---- ---- 1.0005 +.0135 .9870 320 ---- .9780B .9390A .9780B .9590 +.0135 .9455 325 ---- ---- ---- ---- .9180 +.0130 .9050 330 ---- .8965B .8595A .8965B .8780 +.0125 .8655 335 ---- ---- ---- ---- .8390 +.0120 .8270 340 ---- .8180B .7830A .8180B .8010 +.0120 .7890 345 ---- ---- ---- ---- .7635 +.0110 .7525 350 ---- .7430B .7105A .7420B .7270 +.0105 .7165 355 ---- .6920B .6755A .6920B .6915 +.0100 .6815 360 ---- .6715B .6420A .6715B .6575 +.0100 .6475 365 ---- .6375B .6090A .6375B .6240 +.0090 .6150 370 ---- .6045B .5775A .6045B .5915 +.0085 .5830 375 ---- .5725B .5470A .5725B .5605 +.0080 .5525 380 ---- .5415B .5175A .5415B .5305 +.0075 .5230 385 ---- .5120B .4895A .5120B .5015 +.0070 .4945 390 ---- .4835B .4625A .4835B .4735 +.0060 .4675 395 ---- .4560B .4365A .4560B .4470 +.0055 .4415 400 ---- .4300B .4115A .4300B .4215 +.0050 .4165 2 405 ---- .4050B .3880A .4050B .3970 +.0045 .3925 410 ---- .3815B .3655A .3815B .3740 +.0040 .3700 415 ---- .3585B .3445A .3580B .3520 +.0035 .3485 40 420 ---- .3370B .3240A .3365B .3310 +.0030 .3280 425 ---- .3170B .3050A .3170B .3110 +.0025 .3085 430 ---- .2975B .2870A .2975B .2925 +.0025 .2900 435 ---- .2790B .2700A .2790B .2745 +.0015 .2730 440 ---- .2620B .2540A .2615B .2580 +.0015 .2565 445 ---- .2455B .2385A .2455B .2420 +.0010 .2410 450 ---- .2305B .2245A .2305B .2275 +.0010 .2265 455 ---- .2160B .2110A .2155B .2135 +.0005 .2130 460 ---- .2025B .1985A .1985A .2005 +.0005 .2000 465 ---- .1900B .1865A .1865A .1880 UNCH .1880 470 ---- .1780B .1755A .1755A .1765 -.0005 .1770 475 ---- .1670B .1650A .1650A .1660 -.0005 .1665 480 ---- ---- .1550A .1550A .1555 -.0010 .1565 485 ---- ---- .1460A .1460A .1465 -.0005 .1470 1 490 ---- ---- .1375A .1375A .1375 -.0010 .1385 1 495 ---- ---- .1295A .1295A .1290 -.0015 .1305 500 ---- ---- .1220A .1220A .1215 -.0010 .1225 2 505 ---- ---- .1150A .1150A .1140 -.0015 .1155 510 ---- ---- .1085A .1085A .1075 -.0015 .1090 515 ---- ---- ---- ---- .1010 -.0015 .1025 520 ---- ---- ---- ---- .0950 -.0015 .0965 525 ---- ---- ---- ---- .0895 -.0015 .0910 530 ---- ---- ---- ---- .0845 -.0015 .0860 25 535 ---- ---- ---- ---- .0795 -.0015 .0810 540 ---- ---- ---- ---- .0750 -.0015 .0765 545 ---- ---- ---- ---- .0705 -.0020 .0725 550 ---- ---- ---- ---- .0665 -.0020 .0685 555 ---- ---- ---- ---- .0625 -.0020 .0645 560 ---- ---- ---- ---- .0590 -.0020 .0610 565 ---- ---- ---- ---- .0555 -.0020 .0575 570 ---- ---- ---- ---- .0525 -.0020 .0545 575 ---- ---- ---- ---- .0495 -.0020 .0515 580 ---- ---- ---- ---- .0470 -.0020 .0490 600 ---- ---- ---- ---- .0375 -.0020 .0395 625 ---- ---- ---- ---- .0285 -.0020 .0305 650 ---- ---- ---- ---- .0215 -.0020 .0235 675 ---- ---- ---- ---- .0170 -.0015 .0185 700 ---- ---- ---- ---- .0130 -.0020 .0150 1 725 ---- ---- ---- ---- .0105 -.0015 .0120 750 ---- ---- ---- ---- .0085 -.0010 .0095 775 ---- ---- ---- ---- .0070 -.0010 .0080 800 ---- ---- ---- ---- .0055 -.0010 .0065 825 ---- ---- ---- ---- .0045 -.0010 .0055 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.8520 +.0180 3.8340 050 ---- ---- ---- ---- 3.6020 +.0180 3.5840 075 ---- ---- ---- ---- 3.3520 +.0180 3.3340 100 ---- ---- ---- ---- 3.1020 +.0180 3.0840 125 ---- ---- ---- ---- 2.8520 +.0180 2.8340 150 ---- ---- ---- ---- 2.6020 +.0180 2.5840 175 ---- ---- ---- ---- 2.3520 +.0180 2.3340 200 ---- ---- ---- ---- 2.1020 +.0180 2.0840 220 ---- ---- ---- ---- 1.9020 +.0180 1.8840 225 ---- ---- ---- ---- 1.8520 +.0180 1.8340 230 ---- ---- ---- ---- 1.8020 +.0180 1.7840 235 ---- ---- ---- ---- 1.7520 +.0180 1.7340 240 ---- ---- ---- ---- 1.7020 +.0180 1.6840 245 ---- ---- ---- ---- 1.6520 +.0180 1.6340 250 ---- ---- ---- ---- 1.6025 +.0175 1.5850 255 ---- ---- ---- ---- 1.5535 +.0170 1.5365 260 ---- 1.5175B 1.4825A 1.5175B 1.5055 +.0170 1.4885 265 ---- ---- ---- ---- 1.4575 +.0165 1.4410 270 ---- 1.4305B 1.3880A 1.4305B 1.4105 +.0165 1.3940 275 ---- ---- ---- ---- 1.3640 +.0160 1.3480 280 ---- 1.3370B 1.2955A 1.3360B 1.3180 +.0160 1.3020 285 ---- ---- ---- ---- 1.2725 +.0155 1.2570 290 ---- 1.2460B 1.2060A 1.2460B 1.2275 +.0150 1.2125 295 ---- ---- ---- ---- 1.1830 +.0145 1.1685 300 ---- 1.1575B 1.1190A 1.1575B 1.1395 +.0140 1.1255 305 ---- ---- ---- ---- 1.0965 +.0135 1.0830 310 ---- 1.0720B 1.0350A 1.0720B 1.0545 +.0135 1.0410 315 ---- ---- ---- ---- 1.0130 +.0130 1.0000 320 ---- .9895B .9540A .9895B .9720 +.0125 .9595 325 ---- ---- ---- ---- .9320 +.0120 .9200 330 ---- .9095B .8765A .9095B .8930 +.0120 .8810 335 ---- ---- ---- ---- .8545 +.0115 .8430 340 ---- .8325B .8015A .8325B .8170 +.0110 .8060 345 ---- ---- ---- ---- .7800 +.0100 .7700 350 ---- .7585B .7300A .7585B .7445 +.0095 .7350 5 355 ---- .7230B .6960A .7230B .7095 +.0090 .7005 360 ---- .6885B .6625A .6885B .6760 +.0085 .6675 365 ---- .6545B .6305A .6545B .6430 +.0080 .6350 370 ---- .6220B .5990A .6220B .6115 +.0075 .6040 375 ---- .5905B .5690A .5905B .5810 +.0070 .5740 380 ---- .5600B .5405A .5600B .5510 +.0065 .5445 385 ---- .5310B .5125A .5310B .5225 +.0055 .5170 390 ---- .5030B .4860A .5030B .4955 +.0055 .4900 395 ---- .4760B .4605A .4760B .4690 +.0050 .4640 400 ---- .4500B .4360A .4500B .4440 +.0045 .4395 2 405 ---- .4255B .4125A .4255B .4195 +.0035 .4160 410 ---- .4015B .3900A .4010B .3965 +.0030 .3935 415 ---- .3790B .3690A .3785B .3745 +.0025 .3720 420 ---- .3580B .3485A .3580B .3540 +.0025 .3515 2 6 425 ---- .3375B .3295A .3375B .3340 +.0020 .3320 170 430 ---- .3180B .3115A .3115A .3150 +.0015 .3135 435 ---- .2995B .2940A .2940A .2970 +.0010 .2960 210 440 ---- .2825B .2775A .2775A .2805 +.0010 .2795 445 ---- .2660B .2625A .2625A .2645 +.0005 .2640 450 ---- .2505B .2475A .2475A .2495 +.0005 .2490 300 455 ---- .2355B .2340A .2340A .2350 UNCH .2350 460 ---- ---- .2210A .2210A .2215 -.0005 .2220 465 ---- ---- .2085A .2085A .2090 -.0005 .2095 1 470 ---- ---- .1970A .1970A .1970 -.0010 .1980 4 475 ---- ---- .1865A .1865A .1860 -.0010 .1870 170 480 ---- ---- .1765A .1765A .1755 -.0015 .1770 485 ---- ---- .1665A .1665A .1655 -.0015 .1670 490 ---- ---- ---- ---- .1565 -.0015 .1580 495 ---- ---- ---- ---- .1475 -.0020 .1495 500 ---- ---- ---- ---- .1395 -.0020 .1415 254 505 ---- ---- ---- ---- .1315 -.0020 .1335 510 ---- ---- ---- ---- .1245 -.0020 .1265 515 ---- ---- ---- ---- .1175 -.0025 .1200 520 ---- ---- ---- ---- .1110 -.0025 .1135 525 ---- ---- ---- ---- .1050 -.0025 .1075 530 ---- ---- ---- ---- .0995 -.0025 .1020 6 535 ---- ---- ---- ---- .0940 -.0025 .0965 540 ---- ---- ---- ---- .0890 -.0025 .0915 545 ---- ---- ---- ---- .0845 -.0025 .0870 550 ---- ---- ---- ---- .0800 -.0025 .0825 3 9 555 ---- ---- ---- ---- .0760 -.0025 .0785 560 ---- ---- ---- ---- .0720 -.0025 .0745 565 ---- ---- ---- ---- .0680 -.0030 .0710 570 ---- ---- ---- ---- .0645 -.0025 .0670 575 ---- ---- ---- ---- .0615 -.0025 .0640 150 580 ---- ---- ---- ---- .0585 -.0025 .0610 600 ---- ---- ---- ---- .0475 -.0025 .0500 625 ---- ---- ---- ---- .0370 -.0025 .0395 650 ---- ---- ---- ---- .0295 -.0020 .0315 675 ---- ---- ---- ---- .0235 -.0020 .0255 700 ---- ---- ---- ---- .0190 -.0020 .0210 2 725 ---- ---- ---- ---- .0155 -.0015 .0170 750 ---- ---- ---- ---- .0130 -.0015 .0145 775 ---- ---- ---- ---- .0110 -.0010 .0120 800 ---- ---- ---- ---- .0090 -.0015 .0105 1 825 ---- ---- ---- ---- .0080 -.0010 .0090 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8490 +.0165 3.8325 050 ---- ---- ---- ---- 3.5990 +.0165 3.5825 075 ---- ---- ---- ---- 3.3490 +.0165 3.3325 100 ---- ---- ---- ---- 3.0990 +.0165 3.0825 125 ---- ---- ---- ---- 2.8490 +.0165 2.8325 150 ---- ---- ---- ---- 2.5990 +.0165 2.5825 175 ---- ---- ---- ---- 2.3490 +.0165 2.3325 200 ---- ---- ---- ---- 2.0990 +.0165 2.0825 220 ---- ---- ---- ---- 1.8990 +.0165 1.8825 225 ---- ---- ---- ---- 1.8490 +.0165 1.8325 230 ---- ---- ---- ---- 1.7990 +.0165 1.7825 235 ---- ---- ---- ---- 1.7490 +.0165 1.7325 240 ---- ---- ---- ---- 1.6990 +.0165 1.6825 245 ---- ---- ---- ---- 1.6490 +.0165 1.6325 250 ---- ---- ---- ---- 1.5990 +.0160 1.5830 255 ---- ---- ---- ---- 1.5495 +.0150 1.5345 260 ---- ---- ---- ---- 1.5010 +.0145 1.4865 265 ---- ---- ---- ---- 1.4535 +.0145 1.4390 270 ---- ---- ---- ---- 1.4060 +.0135 1.3925 275 ---- ---- ---- ---- 1.3595 +.0130 1.3465 280 ---- ---- ---- ---- 1.3140 +.0125 1.3015 285 ---- ---- ---- ---- 1.2690 +.0120 1.2570 290 ---- ---- ---- ---- 1.2250 +.0120 1.2130 295 ---- ---- ---- ---- 1.1815 +.0110 1.1705 300 ---- ---- ---- ---- 1.1385 +.0105 1.1280 305 ---- ---- ---- ---- 1.0965 +.0100 1.0865 310 ---- ---- ---- ---- 1.0555 +.0095 1.0460 315 ---- ---- ---- ---- 1.0150 +.0090 1.0060 320 ---- ---- ---- ---- .9750 +.0080 .9670 325 ---- ---- ---- ---- .9365 +.0075 .9290 330 ---- ---- ---- ---- .8985 +.0070 .8915 335 ---- ---- ---- ---- .8615 +.0070 .8545 340 ---- ---- ---- ---- .8250 +.0060 .8190 345 ---- ---- ---- ---- .7895 +.0055 .7840 350 ---- ---- ---- ---- .7550 +.0050 .7500 35 355 ---- ---- ---- ---- .7215 +.0045 .7170 360 ---- ---- ---- ---- .6885 +.0035 .6850 365 ---- ---- ---- ---- .6565 +.0030 .6535 370 ---- ---- ---- ---- .6260 +.0030 .6230 375 ---- ---- ---- ---- .5960 +.0025 .5935 380 ---- ---- ---- ---- .5670 +.0020 .5650 385 ---- ---- ---- ---- .5390 +.0015 .5375 390 ---- ---- ---- ---- .5120 +.0010 .5110 395 ---- ---- ---- ---- .4855 +.0005 .4850 400 ---- ---- ---- ---- .4605 UNCH .4605 405 ---- ---- ---- ---- .4370 UNCH .4370 410 ---- ---- ---- ---- .4140 -.0005 .4145 415 ---- ---- ---- ---- .3920 -.0010 .3930 420 ---- ---- ---- ---- .3710 -.0015 .3725 425 ---- ---- ---- ---- .3510 -.0015 .3525 430 ---- ---- ---- ---- .3325 -.0015 .3340 435 ---- ---- ---- ---- .3145 -.0020 .3165 440 ---- ---- ---- ---- .2970 -.0025 .2995 445 ---- ---- ---- ---- .2810 -.0025 .2835 450 ---- ---- ---- ---- .2655 -.0030 .2685 455 ---- ---- ---- ---- .2510 -.0030 .2540 460 ---- ---- ---- ---- .2375 -.0030 .2405 465 ---- ---- ---- ---- .2245 -.0030 .2275 470 ---- ---- ---- ---- .2120 -.0035 .2155 475 ---- ---- ---- ---- .2005 -.0030 .2035 480 ---- ---- ---- ---- .1895 -.0035 .1930 485 ---- ---- ---- ---- .1790 -.0035 .1825 490 ---- ---- ---- ---- .1690 -.0035 .1725 495 ---- ---- ---- ---- .1600 -.0035 .1635 500 ---- ---- ---- ---- .1510 -.0035 .1545 65 505 ---- ---- ---- ---- .1430 -.0035 .1465 510 ---- ---- ---- ---- .1350 -.0035 .1385 515 ---- ---- ---- ---- .1275 -.0035 .1310 520 ---- ---- ---- ---- .1205 -.0035 .1240 525 ---- ---- ---- ---- .1135 -.0040 .1175 530 ---- ---- ---- ---- .1075 -.0035 .1110 535 ---- ---- ---- ---- .1015 -.0035 .1050 540 ---- ---- ---- ---- .0960 -.0035 .0995 545 ---- ---- ---- ---- .0905 -.0035 .0940 550 ---- ---- ---- ---- .0855 -.0035 .0890 555 ---- ---- ---- ---- .0810 -.0030 .0840 560 ---- ---- ---- ---- .0765 -.0030 .0795 565 ---- ---- ---- ---- .0720 -.0035 .0755 570 ---- ---- ---- ---- .0680 -.0030 .0710 575 ---- ---- ---- ---- .0645 -.0030 .0675 600 ---- ---- ---- ---- .0485 -.0025 .0510 625 ---- ---- ---- ---- .0365 -.0025 .0390 650 ---- ---- ---- ---- .0280 -.0020 .0300 675 ---- ---- ---- ---- .0215 -.0015 .0230 700 ---- ---- ---- ---- .0165 -.0015 .0180 725 ---- ---- ---- ---- .0125 -.0015 .0140 750 ---- ---- ---- ---- .0100 -.0010 .0110 775 ---- ---- ---- ---- .0075 -.0010 .0085 800 ---- ---- ---- ---- .0060 -.0005 .0065 825 ---- ---- ---- ---- .0050 -.0005 .0055 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.8490 +.0165 3.8325 050 ---- ---- ---- ---- 3.5990 +.0165 3.5825 075 ---- ---- ---- ---- 3.3490 +.0165 3.3325 100 ---- ---- ---- ---- 3.0990 +.0165 3.0825 125 ---- ---- ---- ---- 2.8490 +.0165 2.8325 150 ---- ---- ---- ---- 2.5990 +.0165 2.5825 175 ---- ---- ---- ---- 2.3490 +.0165 2.3325 200 ---- ---- ---- ---- 2.0990 +.0165 2.0825 220 ---- ---- ---- ---- 1.8990 +.0165 1.8825 225 ---- ---- ---- ---- 1.8490 +.0165 1.8325 230 ---- ---- ---- ---- 1.7990 +.0165 1.7825 235 ---- ---- ---- ---- 1.7490 +.0165 1.7325 240 ---- ---- ---- ---- 1.6990 +.0165 1.6825 245 ---- ---- ---- ---- 1.6490 +.0165 1.6325 250 ---- ---- ---- ---- 1.5990 +.0165 1.5825 255 ---- ---- ---- ---- 1.5500 +.0170 1.5330 260 ---- ---- ---- ---- 1.5020 +.0180 1.4840 265 ---- ---- ---- ---- 1.4545 +.0180 1.4365 270 ---- ---- ---- ---- 1.4075 +.0180 1.3895 275 ---- ---- ---- ---- 1.3615 +.0185 1.3430 280 ---- ---- ---- ---- 1.3165 +.0185 1.2980 285 ---- ---- ---- ---- 1.2720 +.0185 1.2535 290 ---- ---- ---- ---- 1.2285 +.0190 1.2095 295 ---- ---- ---- ---- 1.1855 +.0185 1.1670 300 ---- ---- ---- ---- 1.1435 +.0185 1.1250 305 ---- ---- ---- ---- 1.1020 +.0180 1.0840 310 ---- ---- ---- ---- 1.0615 +.0180 1.0435 315 ---- ---- ---- ---- 1.0215 +.0170 1.0045 320 ---- ---- ---- ---- .9830 +.0170 .9660 325 ---- ---- ---- ---- .9450 +.0165 .9285 330 ---- ---- ---- ---- .9075 +.0160 .8915 335 ---- ---- ---- ---- .8710 +.0150 .8560 340 ---- ---- ---- ---- .8355 +.0140 .8215 345 ---- ---- ---- ---- .8010 +.0135 .7875 350 ---- ---- ---- ---- .7675 +.0130 .7545 355 ---- ---- ---- ---- .7345 +.0115 .7230 360 ---- ---- ---- ---- .7025 +.0105 .6920 365 ---- ---- ---- ---- .6715 +.0095 .6620 370 ---- ---- ---- ---- .6410 +.0080 .6330 375 ---- ---- ---- ---- .6120 +.0070 .6050 380 ---- ---- ---- ---- .5835 +.0060 .5775 385 ---- ---- ---- ---- .5560 +.0045 .5515 390 ---- ---- ---- ---- .5295 +.0030 .5265 395 ---- ---- ---- ---- .5040 +.0020 .5020 400 ---- ---- ---- ---- .4795 +.0010 .4785 405 ---- ---- ---- ---- .4560 UNCH .4560 410 ---- ---- ---- ---- .4335 -.0010 .4345 415 ---- ---- ---- ---- .4120 -.0015 .4135 420 ---- ---- ---- ---- .3910 -.0025 .3935 425 ---- ---- ---- ---- .3710 -.0035 .3745 430 ---- ---- ---- ---- .3525 -.0040 .3565 435 ---- ---- ---- ---- .3345 -.0040 .3385 440 ---- ---- ---- ---- .3170 -.0050 .3220 445 ---- ---- ---- ---- .3010 -.0050 .3060 450 ---- ---- ---- ---- .2850 -.0055 .2905 455 ---- ---- ---- ---- .2705 -.0055 .2760 460 ---- ---- ---- ---- .2565 -.0055 .2620 465 ---- ---- ---- ---- .2430 -.0060 .2490 470 ---- ---- ---- ---- .2305 -.0055 .2360 475 ---- ---- ---- ---- .2185 -.0055 .2240 480 ---- ---- ---- ---- .2070 -.0055 .2125 485 ---- ---- ---- ---- .1960 -.0055 .2015 490 ---- ---- ---- ---- .1855 -.0055 .1910 495 ---- ---- ---- ---- .1760 -.0055 .1815 500 ---- ---- ---- ---- .1665 -.0055 .1720 505 ---- ---- ---- ---- .1580 -.0050 .1630 510 ---- ---- ---- ---- .1495 -.0050 .1545 515 ---- ---- ---- ---- .1415 -.0050 .1465 520 ---- ---- ---- ---- .1340 -.0045 .1385 525 ---- ---- ---- ---- .1270 -.0045 .1315 530 ---- ---- ---- ---- .1205 -.0040 .1245 535 ---- ---- ---- ---- .1140 -.0040 .1180 540 ---- ---- ---- ---- .1080 -.0035 .1115 545 ---- ---- ---- ---- .1020 -.0035 .1055 550 ---- ---- ---- ---- .0965 -.0035 .1000 555 ---- ---- ---- ---- .0915 -.0030 .0945 560 ---- ---- ---- ---- .0865 -.0030 .0895 565 ---- ---- ---- ---- .0820 -.0030 .0850 570 ---- ---- ---- ---- .0775 -.0030 .0805 575 ---- ---- ---- ---- .0735 -.0025 .0760 600 ---- ---- ---- ---- .0560 -.0015 .0575 625 ---- ---- ---- ---- .0425 -.0015 .0440 650 ---- ---- ---- ---- .0325 -.0005 .0330 675 ---- ---- ---- ---- .0250 -.0005 .0255 700 ---- ---- ---- ---- .0190 UNCH .0190 725 ---- ---- ---- ---- .0145 UNCH .0145 750 ---- ---- ---- ---- .0115 +.0005 .0110 775 ---- ---- ---- ---- .0090 +.0005 .0085 800 ---- ---- ---- ---- .0070 +.0005 .0065 825 ---- ---- ---- ---- .0055 +.0005 .0050 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8490 +.0165 3.8325 050 ---- ---- ---- ---- 3.5990 +.0165 3.5825 075 ---- ---- ---- ---- 3.3490 +.0165 3.3325 100 ---- ---- ---- ---- 3.0990 +.0165 3.0825 125 ---- ---- ---- ---- 2.8490 +.0165 2.8325 150 ---- ---- ---- ---- 2.5990 +.0165 2.5825 175 ---- ---- ---- ---- 2.3490 +.0165 2.3325 200 ---- ---- ---- ---- 2.0990 +.0165 2.0825 220 ---- ---- ---- ---- 1.8990 +.0165 1.8825 225 ---- ---- ---- ---- 1.8490 +.0165 1.8325 230 ---- ---- ---- ---- 1.7990 +.0165 1.7825 235 ---- ---- ---- ---- 1.7490 +.0165 1.7325 240 ---- ---- ---- ---- 1.6990 +.0165 1.6825 245 ---- ---- ---- ---- 1.6490 +.0160 1.6330 250 ---- ---- ---- ---- 1.5995 +.0150 1.5845 255 ---- ---- ---- ---- 1.5510 +.0145 1.5365 260 ---- ---- ---- ---- 1.5035 +.0140 1.4895 265 ---- ---- ---- ---- 1.4565 +.0135 1.4430 270 ---- ---- ---- ---- 1.4105 +.0130 1.3975 275 ---- ---- ---- ---- 1.3650 +.0120 1.3530 280 ---- ---- ---- ---- 1.3205 +.0115 1.3090 285 ---- ---- ---- ---- 1.2770 +.0110 1.2660 290 ---- ---- ---- ---- 1.2340 +.0105 1.2235 295 ---- ---- ---- ---- 1.1920 +.0100 1.1820 300 ---- ---- ---- ---- 1.1505 +.0095 1.1410 305 ---- ---- ---- ---- 1.1100 +.0090 1.1010 310 ---- ---- ---- ---- 1.0705 +.0085 1.0620 315 ---- ---- ---- ---- 1.0315 +.0080 1.0235 320 ---- ---- ---- ---- .9935 +.0075 .9860 325 ---- ---- ---- ---- .9560 +.0070 .9490 330 ---- ---- ---- ---- .9195 +.0065 .9130 335 ---- ---- ---- ---- .8840 +.0060 .8780 340 ---- ---- ---- ---- .8495 +.0055 .8440 345 ---- ---- ---- ---- .8155 +.0050 .8105 350 ---- ---- ---- ---- .7825 +.0045 .7780 355 ---- ---- ---- ---- .7505 +.0045 .7460 360 ---- ---- ---- ---- .7190 +.0040 .7150 365 ---- ---- ---- ---- .6885 +.0035 .6850 370 ---- ---- ---- ---- .6590 +.0030 .6560 375 ---- ---- ---- ---- .6305 +.0030 .6275 380 ---- ---- ---- ---- .6025 +.0020 .6005 385 ---- ---- ---- ---- .5760 +.0020 .5740 390 ---- ---- ---- ---- .5500 +.0020 .5480 395 ---- ---- ---- ---- .5250 +.0015 .5235 400 ---- ---- ---- ---- .5005 +.0010 .4995 405 ---- ---- ---- ---- .4775 +.0010 .4765 410 ---- ---- ---- ---- .4550 +.0005 .4545 415 ---- ---- ---- ---- .4335 UNCH .4335 420 ---- ---- ---- ---- .4130 UNCH .4130 425 ---- ---- ---- ---- .3930 -.0010 .3940 430 ---- ---- ---- ---- .3740 -.0015 .3755 435 ---- ---- ---- ---- .3560 -.0015 .3575 440 ---- ---- ---- ---- .3390 -.0015 .3405 445 ---- ---- ---- ---- .3225 -.0020 .3245 450 ---- ---- ---- ---- .3065 -.0025 .3090 455 ---- ---- ---- ---- .2915 -.0025 .2940 460 ---- ---- ---- ---- .2770 -.0030 .2800 465 ---- ---- ---- ---- .2635 -.0030 .2665 470 ---- ---- ---- ---- .2505 -.0035 .2540 475 ---- ---- ---- ---- .2380 -.0035 .2415 480 ---- ---- ---- ---- .2260 -.0040 .2300 485 ---- ---- ---- ---- .2150 -.0040 .2190 490 ---- ---- ---- ---- .2040 -.0045 .2085 495 ---- ---- ---- ---- .1940 -.0045 .1985 500 ---- ---- ---- ---- .1840 -.0050 .1890 505 ---- ---- ---- ---- .1750 -.0050 .1800 510 ---- ---- ---- ---- .1660 -.0055 .1715 515 ---- ---- ---- ---- .1580 -.0050 .1630 520 ---- ---- ---- ---- .1500 -.0055 .1555 525 ---- ---- ---- ---- .1420 -.0060 .1480 530 ---- ---- ---- ---- .1350 -.0055 .1405 535 ---- ---- ---- ---- .1280 -.0060 .1340 540 ---- ---- ---- ---- .1215 -.0060 .1275 545 ---- ---- ---- ---- .1155 -.0060 .1215 550 ---- ---- ---- ---- .1095 -.0060 .1155 555 ---- ---- ---- ---- .1040 -.0060 .1100 575 ---- ---- ---- ---- .0845 -.0060 .0905 600 ---- ---- ---- ---- .0650 -.0060 .0710 625 ---- ---- ---- ---- .0500 -.0055 .0555 650 ---- ---- ---- ---- .0385 -.0055 .0440 675 ---- ---- ---- ---- .0300 -.0045 .0345 700 ---- ---- ---- ---- .0230 -.0045 .0275 725 ---- ---- ---- ---- .0180 -.0040 .0220 750 ---- ---- ---- ---- .0140 -.0035 .0175 775 ---- ---- ---- ---- .0110 -.0030 .0140 800 ---- ---- ---- ---- .0085 -.0030 .0115 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8450 +.0155 3.8295 050 ---- ---- ---- ---- 3.5950 +.0155 3.5795 075 ---- ---- ---- ---- 3.3450 +.0155 3.3295 100 ---- ---- ---- ---- 3.0950 +.0155 3.0795 125 ---- ---- ---- ---- 2.8450 +.0155 2.8295 150 ---- ---- ---- ---- 2.5950 +.0155 2.5795 175 ---- ---- ---- ---- 2.3450 +.0155 2.3295 200 ---- ---- ---- ---- 2.0950 +.0155 2.0795 225 ---- ---- ---- ---- 1.8450 +.0155 1.8295 230 ---- ---- ---- ---- 1.7950 +.0155 1.7795 235 ---- ---- ---- ---- 1.7450 +.0155 1.7295 240 ---- ---- ---- ---- 1.6950 +.0150 1.6800 245 ---- ---- ---- ---- 1.6455 +.0145 1.6310 250 ---- ---- ---- ---- 1.5970 +.0140 1.5830 255 ---- ---- ---- ---- 1.5490 +.0135 1.5355 260 ---- ---- ---- ---- 1.5020 +.0125 1.4895 265 ---- ---- ---- ---- 1.4560 +.0125 1.4435 270 ---- ---- ---- ---- 1.4105 +.0115 1.3990 275 ---- ---- ---- ---- 1.3660 +.0110 1.3550 280 ---- ---- ---- ---- 1.3220 +.0105 1.3115 285 ---- ---- ---- ---- 1.2790 +.0100 1.2690 290 ---- ---- ---- ---- 1.2365 +.0090 1.2275 295 ---- ---- ---- ---- 1.1950 +.0085 1.1865 300 ---- ---- ---- ---- 1.1545 +.0080 1.1465 305 ---- ---- ---- ---- 1.1145 +.0075 1.1070 310 ---- ---- ---- ---- 1.0755 +.0070 1.0685 315 ---- ---- ---- ---- 1.0370 +.0060 1.0310 320 ---- ---- ---- ---- .9995 +.0055 .9940 325 ---- ---- ---- ---- .9630 +.0055 .9575 330 ---- ---- ---- ---- .9270 +.0045 .9225 335 ---- ---- ---- ---- .8920 +.0040 .8880 340 ---- ---- ---- ---- .8580 +.0040 .8540 345 ---- ---- ---- ---- .8245 +.0030 .8215 350 ---- ---- ---- ---- .7920 +.0025 .7895 355 ---- ---- ---- ---- .7605 +.0025 .7580 360 ---- ---- ---- ---- .7295 +.0020 .7275 365 ---- ---- ---- ---- .6995 +.0015 .6980 370 ---- ---- ---- ---- .6705 +.0010 .6695 375 ---- ---- ---- ---- .6420 +.0005 .6415 380 ---- ---- ---- ---- .6145 UNCH .6145 385 ---- ---- ---- ---- .5880 -.0005 .5885 390 ---- ---- ---- ---- .5625 -.0005 .5630 395 ---- ---- ---- ---- .5375 -.0010 .5385 400 ---- ---- ---- ---- .5135 -.0015 .5150 405 ---- ---- ---- ---- .4905 -.0015 .4920 410 ---- ---- ---- ---- .4685 -.0020 .4705 415 ---- ---- ---- ---- .4470 -.0025 .4495 420 ---- ---- ---- ---- .4265 -.0025 .4290 425 ---- ---- ---- ---- .4070 -.0030 .4100 430 ---- ---- ---- ---- .3880 -.0035 .3915 435 ---- ---- ---- ---- .3700 -.0035 .3735 440 ---- ---- ---- ---- .3530 -.0035 .3565 445 ---- ---- ---- ---- .3365 -.0040 .3405 450 ---- ---- ---- ---- .3205 -.0045 .3250 455 ---- ---- ---- ---- .3055 -.0045 .3100 460 ---- ---- ---- ---- .2910 -.0050 .2960 465 ---- ---- ---- ---- .2775 -.0050 .2825 470 ---- ---- ---- ---- .2645 -.0050 .2695 475 ---- ---- ---- ---- .2520 -.0050 .2570 480 ---- ---- ---- ---- .2400 -.0055 .2455 485 ---- ---- ---- ---- .2285 -.0055 .2340 490 ---- ---- ---- ---- .2180 -.0055 .2235 495 ---- ---- ---- ---- .2075 -.0055 .2130 500 ---- ---- ---- ---- .1975 -.0060 .2035 505 ---- ---- ---- ---- .1885 -.0055 .1940 510 ---- ---- ---- ---- .1795 -.0060 .1855 515 ---- ---- ---- ---- .1710 -.0060 .1770 520 ---- ---- ---- ---- .1630 -.0060 .1690 525 ---- ---- ---- ---- .1550 -.0060 .1610 530 ---- ---- ---- ---- .1480 -.0060 .1540 535 ---- ---- ---- ---- .1410 -.0060 .1470 540 ---- ---- ---- ---- .1340 -.0060 .1400 545 ---- ---- ---- ---- .1280 -.0060 .1340 550 ---- ---- ---- ---- .1215 -.0060 .1275 555 ---- ---- ---- ---- .1160 -.0060 .1220 575 ---- ---- ---- ---- .0955 -.0060 .1015 600 ---- ---- ---- ---- .0750 -.0055 .0805 625 ---- ---- ---- ---- .0590 -.0050 .0640 650 ---- ---- ---- ---- .0465 -.0045 .0510 675 ---- ---- ---- ---- .0365 -.0045 .0410 700 ---- ---- ---- ---- .0290 -.0040 .0330 725 ---- ---- ---- ---- .0230 -.0035 .0265 750 ---- ---- ---- ---- .0185 -.0030 .0215 775 ---- ---- ---- ---- .0150 -.0025 .0175 800 ---- ---- ---- ---- .0120 -.0025 .0145 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8450 +.0155 3.8295 050 ---- ---- ---- ---- 3.5950 +.0155 3.5795 075 ---- ---- ---- ---- 3.3450 +.0155 3.3295 100 ---- ---- ---- ---- 3.0950 +.0155 3.0795 125 ---- ---- ---- ---- 2.8450 +.0155 2.8295 150 ---- ---- ---- ---- 2.5950 +.0155 2.5795 175 ---- ---- ---- ---- 2.3450 +.0155 2.3295 200 ---- ---- ---- ---- 2.0950 +.0155 2.0795 225 ---- ---- ---- ---- 1.8450 +.0155 1.8295 230 ---- ---- ---- ---- 1.7950 +.0155 1.7795 235 ---- ---- ---- ---- 1.7450 +.0155 1.7295 240 ---- ---- ---- ---- 1.6955 +.0150 1.6805 245 ---- ---- ---- ---- 1.6465 +.0145 1.6320 250 ---- ---- ---- ---- 1.5985 +.0140 1.5845 255 ---- ---- ---- ---- 1.5515 +.0135 1.5380 260 ---- ---- ---- ---- 1.5050 +.0130 1.4920 265 ---- ---- ---- ---- 1.4600 +.0130 1.4470 270 ---- ---- ---- ---- 1.4150 +.0120 1.4030 275 ---- ---- ---- ---- 1.3710 +.0115 1.3595 280 ---- ---- ---- ---- 1.3280 +.0110 1.3170 285 ---- ---- ---- ---- 1.2860 +.0110 1.2750 290 ---- ---- ---- ---- 1.2445 +.0105 1.2340 295 ---- ---- ---- ---- 1.2035 +.0095 1.1940 300 ---- ---- ---- ---- 1.1635 +.0090 1.1545 305 ---- ---- ---- ---- 1.1245 +.0090 1.1155 310 ---- ---- ---- ---- 1.0860 +.0080 1.0780 315 ---- ---- ---- ---- 1.0485 +.0075 1.0410 320 ---- ---- ---- ---- 1.0115 +.0070 1.0045 325 ---- ---- ---- ---- .9755 +.0065 .9690 330 ---- ---- ---- ---- .9405 +.0060 .9345 335 ---- ---- ---- ---- .9060 +.0055 .9005 340 ---- ---- ---- ---- .8725 +.0050 .8675 345 ---- ---- ---- ---- .8395 +.0040 .8355 350 ---- ---- ---- ---- .8075 +.0035 .8040 355 ---- ---- ---- ---- .7765 +.0030 .7735 360 ---- ---- ---- ---- .7460 +.0025 .7435 365 ---- ---- ---- ---- .7165 +.0020 .7145 370 ---- ---- ---- ---- .6880 +.0015 .6865 375 ---- ---- ---- ---- .6600 +.0010 .6590 380 ---- ---- ---- ---- .6330 +.0005 .6325 385 ---- ---- ---- ---- .6065 -.0005 .6070 390 ---- ---- ---- ---- .5815 -.0005 .5820 395 ---- ---- ---- ---- .5565 -.0015 .5580 400 ---- ---- ---- ---- .5330 -.0015 .5345 405 ---- ---- ---- ---- .5100 -.0020 .5120 410 ---- ---- ---- ---- .4880 -.0025 .4905 415 ---- ---- ---- ---- .4670 -.0025 .4695 420 ---- ---- ---- ---- .4465 -.0030 .4495 425 ---- ---- ---- ---- .4270 -.0035 .4305 430 ---- ---- ---- ---- .4080 -.0040 .4120 435 ---- ---- ---- ---- .3900 -.0040 .3940 440 ---- ---- ---- ---- .3725 -.0045 .3770 445 ---- ---- ---- ---- .3560 -.0050 .3610 450 ---- ---- ---- ---- .3400 -.0050 .3450 455 ---- ---- ---- ---- .3250 -.0050 .3300 460 ---- ---- ---- ---- .3105 -.0055 .3160 465 ---- ---- ---- ---- .2965 -.0055 .3020 470 ---- ---- ---- ---- .2830 -.0060 .2890 475 ---- ---- ---- ---- .2705 -.0060 .2765 480 ---- ---- ---- ---- .2585 -.0055 .2640 485 ---- ---- ---- ---- .2465 -.0060 .2525 490 ---- ---- ---- ---- .2355 -.0060 .2415 495 ---- ---- ---- ---- .2250 -.0060 .2310 500 ---- ---- ---- ---- .2150 -.0060 .2210 505 ---- ---- ---- ---- .2050 -.0065 .2115 510 ---- ---- ---- ---- .1960 -.0065 .2025 515 ---- ---- ---- ---- .1870 -.0065 .1935 520 ---- ---- ---- ---- .1785 -.0065 .1850 525 ---- ---- ---- ---- .1705 -.0065 .1770 550 ---- ---- ---- ---- .1355 -.0060 .1415 575 ---- ---- ---- ---- .1075 -.0060 .1135 600 ---- ---- ---- ---- .0850 -.0060 .0910 625 ---- ---- ---- ---- .0675 -.0055 .0730 650 ---- ---- ---- ---- .0540 -.0045 .0585 675 ---- ---- ---- ---- .0430 -.0040 .0470 700 ---- ---- ---- ---- .0345 -.0035 .0380 725 ---- ---- ---- ---- .0275 -.0035 .0310 750 ---- ---- ---- ---- .0220 -.0030 .0250 775 ---- ---- ---- ---- .0180 -.0025 .0205 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8410 +.0155 3.8255 050 ---- ---- ---- ---- 3.5910 +.0155 3.5755 075 ---- ---- ---- ---- 3.3410 +.0155 3.3255 100 ---- ---- ---- ---- 3.0910 +.0155 3.0755 125 ---- ---- ---- ---- 2.8410 +.0155 2.8255 150 ---- ---- ---- ---- 2.5910 +.0155 2.5755 175 ---- ---- ---- ---- 2.3410 +.0155 2.3255 200 ---- ---- ---- ---- 2.0910 +.0155 2.0755 225 ---- ---- ---- ---- 1.8410 +.0155 1.8255 230 ---- ---- ---- ---- 1.7910 +.0155 1.7755 235 ---- ---- ---- ---- 1.7410 +.0150 1.7260 240 ---- ---- ---- ---- 1.6925 +.0150 1.6775 245 ---- ---- ---- ---- 1.6440 +.0145 1.6295 250 ---- ---- ---- ---- 1.5970 +.0140 1.5830 255 ---- ---- ---- ---- 1.5505 +.0135 1.5370 260 ---- ---- ---- ---- 1.5050 +.0135 1.4915 265 ---- ---- ---- ---- 1.4605 +.0130 1.4475 270 ---- ---- ---- ---- 1.4165 +.0125 1.4040 275 ---- ---- ---- ---- 1.3735 +.0125 1.3610 280 ---- ---- ---- ---- 1.3310 +.0120 1.3190 285 ---- ---- ---- ---- 1.2895 +.0115 1.2780 290 ---- ---- ---- ---- 1.2485 +.0110 1.2375 295 ---- ---- ---- ---- 1.2085 +.0105 1.1980 300 ---- ---- ---- ---- 1.1695 +.0100 1.1595 305 ---- ---- ---- ---- 1.1310 +.0095 1.1215 310 ---- ---- ---- ---- 1.0930 +.0085 1.0845 315 ---- ---- ---- ---- 1.0560 +.0080 1.0480 320 ---- ---- ---- ---- 1.0200 +.0075 1.0125 325 ---- ---- ---- ---- .9845 +.0070 .9775 330 ---- ---- ---- ---- .9500 +.0065 .9435 335 ---- ---- ---- ---- .9165 +.0060 .9105 340 ---- ---- ---- ---- .8835 +.0055 .8780 345 ---- ---- ---- ---- .8510 +.0045 .8465 350 ---- ---- ---- ---- .8195 +.0040 .8155 355 ---- ---- ---- ---- .7890 +.0035 .7855 360 ---- ---- ---- ---- .7590 +.0025 .7565 365 ---- ---- ---- ---- .7300 +.0020 .7280 370 ---- ---- ---- ---- .7020 +.0020 .7000 375 ---- ---- ---- ---- .6745 +.0010 .6735 380 ---- ---- ---- ---- .6475 +.0005 .6470 385 ---- ---- ---- ---- .6220 UNCH .6220 390 ---- ---- ---- ---- .5965 -.0010 .5975 395 ---- ---- ---- ---- .5725 -.0010 .5735 400 ---- ---- ---- ---- .5490 -.0020 .5510 405 ---- ---- ---- ---- .5265 -.0020 .5285 410 ---- ---- ---- ---- .5045 -.0030 .5075 415 ---- ---- ---- ---- .4835 -.0030 .4865 420 ---- ---- ---- ---- .4635 -.0035 .4670 425 ---- ---- ---- ---- .4440 -.0040 .4480 430 ---- ---- ---- ---- .4250 -.0045 .4295 435 ---- ---- ---- ---- .4075 -.0045 .4120 440 ---- ---- ---- ---- .3900 -.0050 .3950 445 ---- ---- ---- ---- .3735 -.0050 .3785 450 ---- ---- ---- ---- .3580 -.0050 .3630 455 ---- ---- ---- ---- .3425 -.0055 .3480 460 ---- ---- ---- ---- .3280 -.0055 .3335 465 ---- ---- ---- ---- .3140 -.0055 .3195 470 ---- ---- ---- ---- .3010 -.0055 .3065 475 ---- ---- ---- ---- .2880 -.0055 .2935 480 ---- ---- ---- ---- .2760 -.0055 .2815 485 ---- ---- ---- ---- .2645 -.0055 .2700 490 ---- ---- ---- ---- .2530 -.0055 .2585 495 ---- ---- ---- ---- .2425 -.0055 .2480 500 ---- ---- ---- ---- .2320 -.0060 .2380 505 ---- ---- ---- ---- .2225 -.0055 .2280 510 ---- ---- ---- ---- .2130 -.0055 .2185 515 ---- ---- ---- ---- .2040 -.0055 .2095 520 ---- ---- ---- ---- .1955 -.0055 .2010 525 ---- ---- ---- ---- .1875 -.0050 .1925 550 ---- ---- ---- ---- .1510 -.0050 .1560 575 ---- ---- ---- ---- .1220 -.0045 .1265 600 ---- ---- ---- ---- .0985 -.0040 .1025 625 ---- ---- ---- ---- .0800 -.0030 .0830 650 ---- ---- ---- ---- .0650 -.0025 .0675 675 ---- ---- ---- ---- .0530 -.0020 .0550 700 ---- ---- ---- ---- .0430 -.0020 .0450 725 ---- ---- ---- ---- .0355 -.0015 .0370 750 ---- ---- ---- ---- .0290 -.0015 .0305 775 ---- ---- ---- ---- .0240 -.0010 .0250 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8410 +.0155 3.8255 050 ---- ---- ---- ---- 3.5910 +.0155 3.5755 075 ---- ---- ---- ---- 3.3410 +.0155 3.3255 100 ---- ---- ---- ---- 3.0910 +.0155 3.0755 125 ---- ---- ---- ---- 2.8410 +.0155 2.8255 150 ---- ---- ---- ---- 2.5910 +.0155 2.5755 175 ---- ---- ---- ---- 2.3410 +.0155 2.3255 200 ---- ---- ---- ---- 2.0910 +.0155 2.0755 225 ---- ---- ---- ---- 1.8410 +.0155 1.8255 230 ---- ---- ---- ---- 1.7910 +.0155 1.7755 235 ---- ---- ---- ---- 1.7415 +.0150 1.7265 240 ---- ---- ---- ---- 1.6935 +.0150 1.6785 245 ---- ---- ---- ---- 1.6460 +.0145 1.6315 250 ---- ---- ---- ---- 1.5990 +.0140 1.5850 255 ---- ---- ---- ---- 1.5535 +.0135 1.5400 260 ---- ---- ---- ---- 1.5085 +.0135 1.4950 265 ---- ---- ---- ---- 1.4640 +.0125 1.4515 270 ---- ---- ---- ---- 1.4210 +.0125 1.4085 275 ---- ---- ---- ---- 1.3785 +.0120 1.3665 280 ---- ---- ---- ---- 1.3365 +.0115 1.3250 285 ---- ---- ---- ---- 1.2955 +.0110 1.2845 290 ---- ---- ---- ---- 1.2550 +.0105 1.2445 295 ---- ---- ---- ---- 1.2155 +.0100 1.2055 300 ---- ---- ---- ---- 1.1770 +.0095 1.1675 305 ---- ---- ---- ---- 1.1390 +.0090 1.1300 310 ---- ---- ---- ---- 1.1020 +.0085 1.0935 315 ---- ---- ---- ---- 1.0655 +.0080 1.0575 320 ---- ---- ---- ---- 1.0300 +.0075 1.0225 325 ---- ---- ---- ---- .9950 +.0065 .9885 330 ---- ---- ---- ---- .9610 +.0060 .9550 335 ---- ---- ---- ---- .9275 +.0055 .9220 340 ---- ---- ---- ---- .8950 +.0050 .8900 345 ---- ---- ---- ---- .8635 +.0045 .8590 350 ---- ---- ---- ---- .8325 +.0040 .8285 355 ---- ---- ---- ---- .8020 +.0030 .7990 360 ---- ---- ---- ---- .7725 +.0025 .7700 365 ---- ---- ---- ---- .7440 +.0020 .7420 370 ---- ---- ---- ---- .7160 +.0015 .7145 375 ---- ---- ---- ---- .6885 +.0005 .6880 380 ---- ---- ---- ---- .6625 +.0005 .6620 385 ---- ---- ---- ---- .6365 -.0005 .6370 390 ---- ---- ---- ---- .6120 -.0010 .6130 395 ---- ---- ---- ---- .5880 -.0015 .5895 400 ---- ---- ---- ---- .5645 -.0020 .5665 405 ---- ---- ---- ---- .5420 -.0025 .5445 410 ---- ---- ---- ---- .5200 -.0030 .5230 415 ---- ---- ---- ---- .4990 -.0035 .5025 420 ---- ---- ---- ---- .4790 -.0040 .4830 425 ---- ---- ---- ---- .4595 -.0040 .4635 430 ---- ---- ---- ---- .4410 -.0045 .4455 435 ---- ---- ---- ---- .4230 -.0045 .4275 440 ---- ---- ---- ---- .4055 -.0050 .4105 445 ---- ---- ---- ---- .3890 -.0050 .3940 450 ---- ---- ---- ---- .3730 -.0055 .3785 455 ---- ---- ---- ---- .3575 -.0055 .3630 460 ---- ---- ---- ---- .3430 -.0055 .3485 465 ---- ---- ---- ---- .3285 -.0060 .3345 470 ---- ---- ---- ---- .3150 -.0060 .3210 475 ---- ---- ---- ---- .3020 -.0065 .3085 480 ---- ---- ---- ---- .2895 -.0065 .2960 485 ---- ---- ---- ---- .2780 -.0060 .2840 490 ---- ---- ---- ---- .2665 -.0060 .2725 495 ---- ---- ---- ---- .2555 -.0060 .2615 500 ---- ---- ---- ---- .2450 -.0060 .2510 505 ---- ---- ---- ---- .2350 -.0060 .2410 510 ---- ---- ---- ---- .2255 -.0060 .2315 515 ---- ---- ---- ---- .2160 -.0060 .2220 520 ---- ---- ---- ---- .2075 -.0060 .2135 525 ---- ---- ---- ---- .1990 -.0060 .2050 550 ---- ---- ---- ---- .1620 -.0050 .1670 575 ---- ---- ---- ---- .1315 -.0050 .1365 600 ---- ---- ---- ---- .1075 -.0040 .1115 625 ---- ---- ---- ---- .0875 -.0040 .0915 650 ---- ---- ---- ---- .0715 -.0035 .0750 675 ---- ---- ---- ---- .0590 -.0025 .0615 700 ---- ---- ---- ---- .0485 -.0025 .0510 725 ---- ---- ---- ---- .0400 -.0020 .0420 750 ---- ---- ---- ---- .0330 -.0020 .0350 775 ---- ---- ---- ---- .0275 -.0015 .0290 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.8365 +.0155 3.8210 050 ---- ---- ---- ---- 3.5865 +.0155 3.5710 075 ---- ---- ---- ---- 3.3365 +.0155 3.3210 100 ---- ---- ---- ---- 3.0865 +.0155 3.0710 125 ---- ---- ---- ---- 2.8365 +.0155 2.8210 150 ---- ---- ---- ---- 2.5865 +.0155 2.5710 175 ---- ---- ---- ---- 2.3365 +.0155 2.3210 200 ---- ---- ---- ---- 2.0865 +.0155 2.0710 225 ---- ---- ---- ---- 1.8365 +.0155 1.8210 230 ---- ---- ---- ---- 1.7870 +.0150 1.7720 235 ---- ---- ---- ---- 1.7380 +.0140 1.7240 240 ---- ---- ---- ---- 1.6900 +.0130 1.6770 245 ---- ---- ---- ---- 1.6430 +.0120 1.6310 250 ---- ---- ---- ---- 1.5970 +.0115 1.5855 255 ---- ---- ---- ---- 1.5520 +.0110 1.5410 260 ---- ---- ---- ---- 1.5075 +.0105 1.4970 265 ---- ---- ---- ---- 1.4640 +.0100 1.4540 270 ---- ---- ---- ---- 1.4210 +.0090 1.4120 275 ---- ---- ---- ---- 1.3790 +.0085 1.3705 280 ---- ---- ---- ---- 1.3375 +.0075 1.3300 285 ---- ---- ---- ---- 1.2975 +.0075 1.2900 290 ---- ---- ---- ---- 1.2575 +.0065 1.2510 295 ---- ---- ---- ---- 1.2185 +.0060 1.2125 300 ---- ---- ---- ---- 1.1805 +.0055 1.1750 305 ---- ---- ---- ---- 1.1435 +.0055 1.1380 310 ---- ---- ---- ---- 1.1065 +.0045 1.1020 315 ---- ---- ---- ---- 1.0710 +.0045 1.0665 320 ---- ---- ---- ---- 1.0360 +.0040 1.0320 325 ---- ---- ---- ---- 1.0015 +.0030 .9985 330 ---- ---- ---- ---- .9680 +.0030 .9650 335 ---- ---- ---- ---- .9350 +.0020 .9330 340 ---- ---- ---- ---- .9030 +.0015 .9015 345 ---- ---- ---- ---- .8720 +.0015 .8705 350 ---- ---- ---- ---- .8415 +.0010 .8405 355 ---- ---- ---- ---- .8115 +.0005 .8110 360 ---- ---- ---- ---- .7825 +.0005 .7820 365 ---- ---- ---- ---- .7545 UNCH .7545 370 ---- ---- ---- ---- .7270 UNCH .7270 375 ---- ---- ---- ---- .7000 -.0005 .7005 380 ---- ---- ---- ---- .6740 -.0010 .6750 385 ---- ---- ---- ---- .6490 -.0010 .6500 390 ---- ---- ---- ---- .6245 -.0015 .6260 395 ---- ---- ---- ---- .6005 -.0020 .6025 400 ---- ---- ---- ---- .5775 -.0020 .5795 405 ---- ---- ---- ---- .5555 -.0025 .5580 410 ---- ---- ---- ---- .5340 -.0025 .5365 415 ---- ---- ---- ---- .5135 -.0025 .5160 420 ---- ---- ---- ---- .4935 -.0030 .4965 425 ---- ---- ---- ---- .4740 -.0035 .4775 430 ---- ---- ---- ---- .4555 -.0035 .4590 435 ---- ---- ---- ---- .4375 -.0040 .4415 440 ---- ---- ---- ---- .4205 -.0040 .4245 445 ---- ---- ---- ---- .4040 -.0040 .4080 450 ---- ---- ---- ---- .3880 -.0040 .3920 455 ---- ---- ---- ---- .3725 -.0045 .3770 460 ---- ---- ---- ---- .3580 -.0045 .3625 465 ---- ---- ---- ---- .3435 -.0050 .3485 470 ---- ---- ---- ---- .3300 -.0050 .3350 475 ---- ---- ---- ---- .3170 -.0050 .3220 480 ---- ---- ---- ---- .3045 -.0050 .3095 485 ---- ---- ---- ---- .2925 -.0050 .2975 490 ---- ---- ---- ---- .2810 -.0055 .2865 495 ---- ---- ---- ---- .2700 -.0055 .2755 500 ---- ---- ---- ---- .2595 -.0050 .2645 505 ---- ---- ---- ---- .2490 -.0055 .2545 510 ---- ---- ---- ---- .2395 -.0055 .2450 515 ---- ---- ---- ---- .2300 -.0055 .2355 520 ---- ---- ---- ---- .2210 -.0055 .2265 525 ---- ---- ---- ---- .2125 -.0055 .2180 550 ---- ---- ---- ---- .1745 -.0055 .1800 575 ---- ---- ---- ---- .1430 -.0055 .1485 600 ---- ---- ---- ---- .1175 -.0055 .1230 625 ---- ---- ---- ---- .0970 -.0050 .1020 650 ---- ---- ---- ---- .0800 -.0050 .0850 675 ---- ---- ---- ---- .0660 -.0045 .0705 700 ---- ---- ---- ---- .0550 -.0040 .0590 725 ---- ---- ---- ---- .0460 -.0035 .0495 750 ---- ---- ---- ---- .0380 -.0035 .0415 775 ---- ---- ---- ---- .0320 -.0030 .0350 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.8365 +.0155 3.8210 050 ---- ---- ---- ---- 3.5865 +.0155 3.5710 075 ---- ---- ---- ---- 3.3365 +.0155 3.3210 100 ---- ---- ---- ---- 3.0865 +.0155 3.0710 125 ---- ---- ---- ---- 2.8365 +.0155 2.8210 150 ---- ---- ---- ---- 2.5865 +.0155 2.5710 175 ---- ---- ---- ---- 2.3365 +.0155 2.3210 200 ---- ---- ---- ---- 2.0865 +.0155 2.0710 225 ---- ---- ---- ---- 1.8365 +.0145 1.8220 230 ---- ---- ---- ---- 1.7875 +.0140 1.7735 235 ---- ---- ---- ---- 1.7395 +.0135 1.7260 240 ---- ---- ---- ---- 1.6920 +.0125 1.6795 245 ---- ---- ---- ---- 1.6460 +.0120 1.6340 250 ---- ---- ---- ---- 1.6005 +.0115 1.5890 255 ---- ---- ---- ---- 1.5555 +.0100 1.5455 260 ---- ---- ---- ---- 1.5120 +.0100 1.5020 265 ---- ---- ---- ---- 1.4690 +.0095 1.4595 270 ---- ---- ---- ---- 1.4265 +.0085 1.4180 275 ---- ---- ---- ---- 1.3855 +.0080 1.3775 280 ---- ---- ---- ---- 1.3445 +.0070 1.3375 285 ---- ---- ---- ---- 1.3050 +.0070 1.2980 290 ---- ---- ---- ---- 1.2660 +.0065 1.2595 295 ---- ---- ---- ---- 1.2275 +.0060 1.2215 300 ---- ---- ---- ---- 1.1900 +.0055 1.1845 305 ---- ---- ---- ---- 1.1530 +.0045 1.1485 310 ---- ---- ---- ---- 1.1170 +.0040 1.1130 315 ---- ---- ---- ---- 1.0820 +.0040 1.0780 320 ---- ---- ---- ---- 1.0475 +.0035 1.0440 325 ---- ---- ---- ---- 1.0135 +.0030 1.0105 330 ---- ---- ---- ---- .9805 +.0025 .9780 335 ---- ---- ---- ---- .9480 +.0020 .9460 340 ---- ---- ---- ---- .9165 +.0015 .9150 345 ---- ---- ---- ---- .8855 +.0010 .8845 350 ---- ---- ---- ---- .8555 +.0005 .8550 355 ---- ---- ---- ---- .8260 UNCH .8260 360 ---- ---- ---- ---- .7975 UNCH .7975 365 ---- ---- ---- ---- .7695 -.0005 .7700 370 ---- ---- ---- ---- .7425 -.0005 .7430 375 ---- ---- ---- ---- .7160 -.0010 .7170 380 ---- ---- ---- ---- .6905 -.0010 .6915 385 ---- ---- ---- ---- .6655 -.0010 .6665 390 ---- ---- ---- ---- .6410 -.0015 .6425 395 ---- ---- ---- ---- .6175 -.0020 .6195 400 ---- ---- ---- ---- .5945 -.0025 .5970 405 ---- ---- ---- ---- .5725 -.0025 .5750 410 ---- ---- ---- ---- .5515 -.0025 .5540 415 ---- ---- ---- ---- .5305 -.0030 .5335 420 ---- ---- ---- ---- .5110 -.0030 .5140 425 ---- ---- ---- ---- .4915 -.0035 .4950 430 ---- ---- ---- ---- .4730 -.0040 .4770 435 ---- ---- ---- ---- .4550 -.0040 .4590 440 ---- ---- ---- ---- .4380 -.0040 .4420 445 ---- ---- ---- ---- .4215 -.0040 .4255 450 ---- ---- ---- ---- .4055 -.0045 .4100 455 ---- ---- ---- ---- .3900 -.0050 .3950 460 ---- ---- ---- ---- .3755 -.0045 .3800 465 ---- ---- ---- ---- .3610 -.0050 .3660 470 ---- ---- ---- ---- .3475 -.0050 .3525 475 ---- ---- ---- ---- .3345 -.0050 .3395 480 ---- ---- ---- ---- .3215 -.0055 .3270 485 ---- ---- ---- ---- .3095 -.0055 .3150 490 ---- ---- ---- ---- .2980 -.0055 .3035 495 ---- ---- ---- ---- .2865 -.0060 .2925 500 ---- ---- ---- ---- .2760 -.0055 .2815 505 ---- ---- ---- ---- .2655 -.0060 .2715 510 ---- ---- ---- ---- .2555 -.0060 .2615 515 ---- ---- ---- ---- .2460 -.0060 .2520 520 ---- ---- ---- ---- .2370 -.0060 .2430 525 ---- ---- ---- ---- .2280 -.0060 .2340 550 ---- ---- ---- ---- .1890 -.0060 .1950 575 ---- ---- ---- ---- .1570 -.0055 .1625 600 ---- ---- ---- ---- .1300 -.0060 .1360 625 ---- ---- ---- ---- .1085 -.0055 .1140 650 ---- ---- ---- ---- .0905 -.0050 .0955 675 ---- ---- ---- ---- .0755 -.0050 .0805 700 ---- ---- ---- ---- .0635 -.0045 .0680 725 ---- ---- ---- ---- .0535 -.0040 .0575 750 ---- ---- ---- ---- .0450 -.0040 .0490 775 ---- ---- ---- ---- .0380 -.0035 .0415 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.8275 +.0155 3.8120 050 ---- ---- ---- ---- 3.5775 +.0155 3.5620 075 ---- ---- ---- ---- 3.3275 +.0155 3.3120 100 ---- ---- ---- ---- 3.0775 +.0155 3.0620 125 ---- ---- ---- ---- 2.8275 +.0155 2.8120 150 ---- ---- ---- ---- 2.5775 +.0155 2.5620 175 ---- ---- ---- ---- 2.3275 +.0155 2.3120 200 ---- ---- ---- ---- 2.0775 +.0155 2.0620 225 ---- ---- ---- ---- 1.8280 +.0140 1.8140 250 ---- ---- ---- ---- 1.5950 +.0105 1.5845 260 ---- ---- ---- ---- 1.5080 +.0095 1.4985 265 ---- ---- ---- ---- 1.4655 +.0085 1.4570 270 ---- ---- ---- ---- 1.4240 +.0080 1.4160 275 ---- ---- ---- ---- 1.3835 +.0075 1.3760 280 ---- ---- ---- ---- 1.3435 +.0070 1.3365 285 ---- ---- ---- ---- 1.3040 +.0065 1.2975 290 ---- ---- ---- ---- 1.2655 +.0060 1.2595 295 ---- ---- ---- ---- 1.2280 +.0055 1.2225 300 ---- ---- ---- ---- 1.1910 +.0050 1.1860 305 ---- ---- ---- ---- 1.1545 +.0040 1.1505 310 ---- ---- ---- ---- 1.1190 +.0035 1.1155 315 ---- ---- ---- ---- 1.0845 +.0035 1.0810 320 ---- ---- ---- ---- 1.0505 +.0030 1.0475 325 ---- ---- ---- ---- 1.0170 +.0020 1.0150 330 ---- ---- ---- ---- .9845 +.0020 .9825 335 ---- ---- ---- ---- .9530 +.0015 .9515 340 ---- ---- ---- ---- .9220 +.0015 .9205 345 ---- ---- ---- ---- .8915 +.0010 .8905 350 ---- ---- ---- ---- .8620 +.0005 .8615 355 ---- ---- ---- ---- .8330 +.0005 .8325 360 ---- ---- ---- ---- .8045 -.0005 .8050 365 ---- ---- ---- ---- .7770 -.0005 .7775 370 ---- ---- ---- ---- .7505 -.0005 .7510 375 ---- ---- ---- ---- .7240 -.0015 .7255 380 ---- ---- ---- ---- .6990 -.0010 .7000 385 ---- ---- ---- ---- .6740 -.0020 .6760 390 ---- ---- ---- ---- .6500 -.0020 .6520 395 ---- ---- ---- ---- .6270 -.0020 .6290 400 ---- ---- ---- ---- .6045 -.0025 .6070 405 ---- ---- ---- ---- .5825 -.0030 .5855 410 ---- ---- ---- ---- .5615 -.0030 .5645 415 ---- ---- ---- ---- .5410 -.0035 .5445 420 ---- ---- ---- ---- .5215 -.0035 .5250 425 ---- ---- ---- ---- .5025 -.0035 .5060 430 ---- ---- ---- ---- .4840 -.0040 .4880 435 ---- ---- ---- ---- .4660 -.0045 .4705 440 ---- ---- ---- ---- .4490 -.0045 .4535 445 ---- ---- ---- ---- .4325 -.0050 .4375 450 ---- ---- ---- ---- .4170 -.0045 .4215 455 ---- ---- ---- ---- .4015 -.0050 .4065 460 ---- ---- ---- ---- .3870 -.0050 .3920 465 ---- ---- ---- ---- .3725 -.0055 .3780 470 ---- ---- ---- ---- .3590 -.0055 .3645 475 ---- ---- ---- ---- .3460 -.0055 .3515 480 ---- ---- ---- ---- .3335 -.0055 .3390 485 ---- ---- ---- ---- .3210 -.0060 .3270 490 ---- ---- ---- ---- .3095 -.0060 .3155 495 ---- ---- ---- ---- .2985 -.0055 .3040 500 ---- ---- ---- ---- .2875 -.0060 .2935 505 ---- ---- ---- ---- .2770 -.0060 .2830 510 ---- ---- ---- ---- .2670 -.0060 .2730 515 ---- ---- ---- ---- .2575 -.0060 .2635 520 ---- ---- ---- ---- .2485 -.0060 .2545 525 ---- ---- ---- ---- .2395 -.0060 .2455 550 ---- ---- ---- ---- .2000 -.0060 .2060 575 ---- ---- ---- ---- .1670 -.0060 .1730 600 ---- ---- ---- ---- .1400 -.0060 .1460 625 ---- ---- ---- ---- .1170 -.0060 .1230 650 ---- ---- ---- ---- .0985 -.0055 .1040 675 ---- ---- ---- ---- .0830 -.0050 .0880 700 ---- ---- ---- ---- .0700 -.0050 .0750 725 ---- ---- ---- ---- .0595 -.0045 .0640 750 ---- ---- ---- ---- .0505 -.0040 .0545 775 ---- ---- ---- ---- .0430 -.0040 .0470 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.8275 +.0155 3.8120 050 ---- ---- ---- ---- 3.5775 +.0155 3.5620 075 ---- ---- ---- ---- 3.3275 +.0155 3.3120 100 ---- ---- ---- ---- 3.0775 +.0155 3.0620 125 ---- ---- ---- ---- 2.8275 +.0155 2.8120 150 ---- ---- ---- ---- 2.5775 +.0155 2.5620 175 ---- ---- ---- ---- 2.3275 +.0155 2.3120 200 ---- ---- ---- ---- 2.0775 +.0155 2.0620 225 ---- ---- ---- ---- 1.8290 +.0135 1.8155 250 ---- ---- ---- ---- 1.5990 +.0100 1.5890 275 ---- ---- ---- ---- 1.3900 +.0070 1.3830 280 ---- ---- ---- ---- 1.3505 +.0065 1.3440 285 ---- ---- ---- ---- 1.3120 +.0060 1.3060 290 ---- ---- ---- ---- 1.2740 +.0055 1.2685 295 ---- ---- ---- ---- 1.2370 +.0050 1.2320 300 ---- ---- ---- ---- 1.2005 +.0045 1.1960 305 ---- ---- ---- ---- 1.1645 +.0035 1.1610 310 ---- ---- ---- ---- 1.1295 +.0035 1.1260 315 ---- ---- ---- ---- 1.0955 +.0030 1.0925 320 ---- ---- ---- ---- 1.0620 +.0025 1.0595 325 ---- ---- ---- ---- 1.0290 +.0020 1.0270 330 ---- ---- ---- ---- .9970 +.0015 .9955 335 ---- ---- ---- ---- .9655 +.0010 .9645 340 ---- ---- ---- ---- .9350 +.0010 .9340 345 ---- ---- ---- ---- .9050 +.0005 .9045 350 ---- ---- ---- ---- .8755 UNCH .8755 355 ---- ---- ---- ---- .8470 UNCH .8470 360 ---- ---- ---- ---- .8190 -.0005 .8195 365 ---- ---- ---- ---- .7920 -.0005 .7925 370 ---- ---- ---- ---- .7655 -.0010 .7665 375 ---- ---- ---- ---- .7395 -.0015 .7410 380 ---- ---- ---- ---- .7145 -.0015 .7160 385 ---- ---- ---- ---- .6900 -.0020 .6920 390 ---- ---- ---- ---- .6660 -.0025 .6685 395 ---- ---- ---- ---- .6430 -.0025 .6455 400 ---- ---- ---- ---- .6205 -.0030 .6235 405 ---- ---- ---- ---- .5990 -.0030 .6020 410 ---- ---- ---- ---- .5780 -.0035 .5815 415 ---- ---- ---- ---- .5575 -.0035 .5610 420 ---- ---- ---- ---- .5380 -.0040 .5420 425 ---- ---- ---- ---- .5190 -.0040 .5230 430 ---- ---- ---- ---- .5010 -.0040 .5050 435 ---- ---- ---- ---- .4830 -.0045 .4875 440 ---- ---- ---- ---- .4660 -.0045 .4705 445 ---- ---- ---- ---- .4495 -.0050 .4545 450 ---- ---- ---- ---- .4335 -.0050 .4385 455 ---- ---- ---- ---- .4185 -.0050 .4235 460 ---- ---- ---- ---- .4035 -.0055 .4090 465 ---- ---- ---- ---- .3895 -.0055 .3950 470 ---- ---- ---- ---- .3760 -.0055 .3815 475 ---- ---- ---- ---- .3625 -.0060 .3685 480 ---- ---- ---- ---- .3500 -.0055 .3555 485 ---- ---- ---- ---- .3375 -.0060 .3435 490 ---- ---- ---- ---- .3260 -.0060 .3320 495 ---- ---- ---- ---- .3145 -.0060 .3205 500 ---- ---- ---- ---- .3035 -.0065 .3100 505 ---- ---- ---- ---- .2930 -.0065 .2995 510 ---- ---- ---- ---- .2830 -.0065 .2895 515 ---- ---- ---- ---- .2735 -.0060 .2795 520 ---- ---- ---- ---- .2640 -.0065 .2705 525 ---- ---- ---- ---- .2550 -.0065 .2615 550 ---- ---- ---- ---- .2145 -.0065 .2210 575 ---- ---- ---- ---- .1805 -.0065 .1870 600 ---- ---- ---- ---- .1525 -.0065 .1590 625 ---- ---- ---- ---- .1290 -.0060 .1350 650 ---- ---- ---- ---- .1095 -.0055 .1150 675 ---- ---- ---- ---- .0930 -.0055 .0985 700 ---- ---- ---- ---- .0790 -.0055 .0845 725 ---- ---- ---- ---- .0675 -.0050 .0725 750 ---- ---- ---- ---- .0580 -.0045 .0625 775 ---- ---- ---- ---- .0500 -.0040 .0540 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.5775 +.0155 3.5620 075 ---- ---- ---- ---- 3.3275 +.0155 3.3120 100 ---- ---- ---- ---- 3.0775 +.0155 3.0620 125 ---- ---- ---- ---- 2.8275 +.0155 2.8120 150 ---- ---- ---- ---- 2.5775 +.0155 2.5620 175 ---- ---- ---- ---- 2.3275 +.0155 2.3120 200 ---- ---- ---- ---- 2.0775 +.0155 2.0620 225 ---- ---- ---- ---- 1.8300 +.0145 1.8155 250 ---- ---- ---- ---- 1.6025 +.0125 1.5900 275 ---- ---- ---- ---- 1.3960 +.0100 1.3860 300 ---- ---- ---- ---- 1.2085 +.0075 1.2010 305 ---- ---- ---- ---- 1.1730 +.0070 1.1660 310 ---- ---- ---- ---- 1.1385 +.0065 1.1320 315 ---- ---- ---- ---- 1.1045 +.0055 1.0990 320 ---- ---- ---- ---- 1.0715 +.0055 1.0660 325 ---- ---- ---- ---- 1.0390 +.0050 1.0340 330 ---- ---- ---- ---- 1.0075 +.0045 1.0030 335 ---- ---- ---- ---- .9765 +.0040 .9725 340 ---- ---- ---- ---- .9460 +.0035 .9425 345 ---- ---- ---- ---- .9165 +.0030 .9135 350 ---- ---- ---- ---- .8875 +.0025 .8850 355 ---- ---- ---- ---- .8590 +.0015 .8575 360 ---- ---- ---- ---- .8315 +.0015 .8300 365 ---- ---- ---- ---- .8045 +.0010 .8035 370 ---- ---- ---- ---- .7780 UNCH .7780 375 ---- ---- ---- ---- .7525 -.0005 .7530 380 ---- ---- ---- ---- .7275 -.0010 .7285 385 ---- ---- ---- ---- .7035 -.0010 .7045 390 ---- ---- ---- ---- .6795 -.0020 .6815 395 ---- ---- ---- ---- .6570 -.0020 .6590 400 ---- ---- ---- ---- .6345 -.0030 .6375 405 ---- ---- ---- ---- .6130 -.0030 .6160 410 ---- ---- ---- ---- .5920 -.0035 .5955 415 ---- ---- ---- ---- .5720 -.0040 .5760 420 ---- ---- ---- ---- .5520 -.0045 .5565 425 ---- ---- ---- ---- .5330 -.0050 .5380 430 ---- ---- ---- ---- .5150 -.0050 .5200 435 ---- ---- ---- ---- .4970 -.0055 .5025 440 ---- ---- ---- ---- .4800 -.0055 .4855 445 ---- ---- ---- ---- .4635 -.0060 .4695 450 ---- ---- ---- ---- .4475 -.0060 .4535 455 ---- ---- ---- ---- .4320 -.0065 .4385 460 ---- ---- ---- ---- .4170 -.0065 .4235 465 ---- ---- ---- ---- .4030 -.0065 .4095 470 ---- ---- ---- ---- .3890 -.0070 .3960 475 ---- ---- ---- ---- .3755 -.0070 .3825 480 ---- ---- ---- ---- .3625 -.0075 .3700 485 ---- ---- ---- ---- .3505 -.0070 .3575 490 ---- ---- ---- ---- .3385 -.0070 .3455 495 ---- ---- ---- ---- .3270 -.0070 .3340 500 ---- ---- ---- ---- .3155 -.0075 .3230 505 ---- ---- ---- ---- .3050 -.0075 .3125 510 ---- ---- ---- ---- .2945 -.0075 .3020 515 ---- ---- ---- ---- .2850 -.0070 .2920 520 ---- ---- ---- ---- .2750 -.0075 .2825 525 ---- ---- ---- ---- .2660 -.0075 .2735 550 ---- ---- ---- ---- .2245 -.0070 .2315 575 ---- ---- ---- ---- .1905 -.0065 .1970 600 ---- ---- ---- ---- .1615 -.0060 .1675 1000 625 ---- ---- ---- ---- .1375 -.0055 .1430 650 ---- ---- ---- ---- .1170 -.0050 .1220 675 ---- ---- ---- ---- .1000 -.0045 .1045 700 ---- ---- ---- ---- .0855 -.0040 .0895 1150 725 ---- ---- ---- ---- .0735 -.0035 .0770 750 ---- ---- ---- ---- .0635 -.0030 .0665 775 ---- ---- ---- ---- .0545 -.0030 .0575 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1482 4765 104880 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 2 10 225 ---- ---- ---- ---- .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 1700 280 ---- ---- ---- ---- .0005 UNCH .0005 18 285 ---- ---- ---- ---- .0005 UNCH .0005 13 290 .0005 .0005 .0005 .0005 .0005 UNCH 1 .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 282 356 ---- ---- ---- ---- .0005 UNCH .0005 32 357 ---- ---- ---- ---- .0005 UNCH .0005 358 ---- ---- ---- ---- .0005 UNCH .0005 5 359 ---- ---- ---- ---- .0005 -.0005 .0010 1 360 ---- ---- ---- ---- .0005 -.0005 .0010 2 528 361 ---- ---- ---- ---- .0005 -.0005 .0010 29 362 ---- ---- ---- ---- .0005 -.0005 .0010 21 363 ---- ---- ---- ---- .0005 -.0005 .0010 47 364 ---- ---- ---- ---- .0005 -.0005 .0010 3 365 .0010 .0010 .0010 .0010 .0010 -.0005 5 .0015 1 221 366 ---- ---- .0010A .0010A .0010 -.0005 .0015 367 ---- ---- ---- ---- .0010 -.0005 .0015 3 368 ---- ---- ---- ---- .0010 -.0005 .0015 111 369 ---- ---- .0015A .0015A .0010 -.0010 .0020 6 370 ---- ---- .0015A .0015A .0015 -.0005 .0020 1028 371 ---- ---- .0015A .0015A .0015 -.0005 .0020 19 372 ---- ---- .0015A .0015A .0015 -.0010 .0025 25 373 ---- ---- .0020A .0020A .0015 -.0010 .0025 11 374 ---- ---- .0020A .0020A .0020 -.0010 .0030 1 27 375 ---- ---- .0020A .0020A .0020 -.0010 .0030 3 665 376 ---- ---- .0025A .0025A .0025 -.0010 .0035 5 16 377 ---- ---- .0025A .0025A .0025 -.0015 .0040 403 378 ---- ---- .0025A .0025A .0030 -.0010 .0040 59 379 ---- ---- .0030A .0030A .0030 -.0015 .0045 160 380 .0040 .0050B .0030A .0030A .0035 -.0020 2 .0055 403 2085 381 ---- ---- .0035A .0035A .0040 -.0020 .0060 122 382 .0055 .0055 .0040A .0040A .0045 -.0020 1 .0065 4 40 383 ---- ---- .0045A .0045A .0050 -.0025 .0075 25 384 ---- ---- .0050A .0050A .0055 -.0030 .0085 4 49 385 .0080 .0090 .0055A .0055A .0060 -.0035 5 .0095 1 348 386 ---- ---- .0060A .0060A .0070 -.0035 .0105 112 387 ---- ---- .0065A .0065A .0080 -.0040 .0120 28 388 .0120 .0130B .0075A .0130B .0085 -.0045 5 .0130 4 47 389 .0105 .0105 .0085A .0140B .0100 -.0045 5 .0145 50 390 .0145 .0170B .0095A .0095A .0110 -.0055 30 .0165 581 2289 391 ---- ---- .0105A .0105A .0125 -.0055 .0180 4 85 392 ---- ---- .0115A .0115A .0140 -.0060 .0200 1020 393 ---- ---- .0130A .0130A .0155 -.0065 .0220 78 394 ---- .0250B .0140A .0140A .0170 -.0075 .0245 227 395 .0250 .0270B .0155A .0155A .0190 -.0080 25 .0270 50 388 396 ---- .0300B .0175A .0175A .0210 -.0085 .0295 68 397 ---- .0330B .0190A .0190A .0235 -.0090 .0325 96 398 ---- .0370B .0210A .0210A .0260 -.0095 .0355 24 399 .0270 .0395B .0230A .0390B .0285 -.0100 10 .0385 67 400 .0370 .0500 .0255A .0295B .0315 -.0105 108 .0420 161 1538 401 .0295 .0480B .0275A .0295 .0345 -.0115 2 .0460 2 51 402 ---- .0520B .0305A .0305A .0380 -.0115 .0495 4 21 403 ---- .0565B .0330A .0330A .0415 -.0125 .0540 40 404 ---- .0615B .0365A .0365A .0455 -.0130 .0585 4 52 405 ---- .0665B .0400A .0400A .0495 -.0135 .0630 51 544 406 ---- .0725B .0435A .0435A .0540 -.0140 .0680 47 407 .0470 .0780B .0470 .0705B .0585 -.0150 1 .0735 30 408 .0725 .0840B .0515 .0760B .0635 -.0155 4 .0790 719 409 .0750 .0900B .0555 .0660B .0685 -.0160 7 .0845 25 410 .0620 .0960B .0600 .0890B .0740 -.0165 3 .0905 2 1011 411 ---- .1030B .0665A .0665A .0800 -.0170 .0970 45 412 .0700 .1095B .0700 .1015B .0860 -.0175 5 .1035 64 413 .0755 .1175B .0755 .1085B .0920 -.0185 5 .1105 40 414 ---- .1250B .0830A .0830A .0985 -.0190 .1175 17 415 ---- .1325B .0885A .0885A .1055 -.0190 .1245 2 140 416 ---- .1400B .0955A .0955A .1125 -.0195 .1320 134 417 ---- .1480B .1020A .1020A .1200 -.0195 .1395 24 418 ---- .1555B .1085A .1085A .1275 -.0195 .1470 20 419 ---- .1640B .1155A .1155A .1355 -.0195 .1550 177 420 ---- .1725B .1230A .1230A .1435 -.0200 23 .1635 3 469 421 ---- .1805B .1305A .1305A .1515 -.0200 .1715 37 422 ---- .1810B .1380A .1380A .1600 -.0200 .1800 46 423 ---- ---- .1460A .1460A .1685 -.0200 .1885 20 424 ---- ---- .1535A .1535A .1770 -.0200 .1970 22 425 ---- ---- .1620A .1620A .1860 -.0200 .2060 396 426 ---- ---- .1700A .1700A .1950 -.0195 .2145 8 427 ---- ---- .1795A .1795A .2040 -.0195 .2235 13 428 ---- ---- ---- ---- .2130 -.0200 .2330 1 429 ---- ---- ---- ---- .2220 -.0200 .2420 1 430 ---- .2640B .2045A .2045A .2315 -.0195 .2510 31 431 ---- .2730B .2135A .2135A .2410 -.0195 .2605 1 12 432 ---- ---- ---- ---- .2505 -.0195 .2700 433 ---- ---- ---- ---- .2600 -.0195 .2795 1 434 ---- ---- ---- ---- .2695 -.0195 .2890 435 ---- .2995B .2550A .2550A .2790 -.0195 .2985 6 436 ---- ---- ---- ---- .2890 -.0190 .3080 437 ---- ---- ---- ---- .2985 -.0190 .3175 1 438 ---- ---- ---- ---- .3080 -.0190 .3270 1 439 ---- ---- ---- ---- .3180 -.0185 .3365 440 ---- .3605B .2980A .2980A .3275 -.0190 .3465 10 441 ---- ---- ---- ---- .3375 -.0185 .3560 442 ---- ---- ---- ---- .3470 -.0190 .3660 443 ---- ---- ---- ---- .3570 -.0185 .3755 444 ---- ---- ---- ---- .3670 -.0185 .3855 1 445 ---- ---- ---- ---- .3765 -.0185 .3950 446 ---- ---- ---- ---- .3865 -.0185 .4050 447 ---- ---- ---- ---- .3965 -.0185 .4150 450 ---- ---- .3960A .3960A .4260 -.0185 .4445 455 ---- ---- ---- ---- .4755 -.0180 .4935 4 460 ---- ---- ---- ---- .5255 -.0180 .5435 465 ---- ---- ---- ---- .5750 -.0180 .5930 470 ---- ---- ---- ---- .6250 -.0180 .6430 1 475 ---- ---- ---- ---- .6750 -.0175 .6925 480 ---- ---- ---- ---- .7250 -.0175 .7425 485 ---- ---- ---- ---- .7750 -.0175 .7925 490 ---- ---- ---- ---- .8250 -.0175 .8425 495 ---- ---- ---- ---- .8750 -.0175 .8925 500 ---- ---- ---- ---- .9250 -.0175 .9425 505 ---- ---- ---- ---- .9750 -.0175 .9925 510 ---- ---- ---- ---- 1.0250 -.0175 1.0425 515 ---- ---- ---- ---- 1.0750 -.0175 1.0925 520 ---- ---- ---- ---- 1.1250 -.0175 1.1425 525 ---- ---- ---- ---- 1.1750 -.0175 1.1925 530 ---- ---- ---- ---- 1.2250 -.0175 1.2425 535 ---- ---- ---- ---- 1.2750 -.0175 1.2925 540 ---- ---- ---- ---- 1.3250 -.0175 1.3425 545 ---- ---- ---- ---- 1.3750 -.0175 1.3925 550 ---- ---- ---- ---- 1.4250 -.0175 1.4425 555 ---- ---- ---- ---- 1.4750 -.0175 1.4925 560 ---- ---- ---- ---- 1.5250 -.0175 1.5425 565 ---- ---- ---- ---- 1.5750 -.0175 1.5925 570 ---- ---- ---- ---- 1.6250 -.0175 1.6425 575 ---- ---- ---- ---- 1.6750 -.0175 1.6925 580 ---- ---- ---- ---- 1.7250 -.0175 1.7425 585 ---- ---- ---- ---- 1.7750 -.0175 1.7925 600 ---- ---- ---- ---- 1.9250 -.0175 1.9425 625 ---- ---- ---- ---- 2.1750 -.0175 2.1925 650 ---- ---- ---- ---- 2.4250 -.0175 2.4425 675 ---- ---- ---- ---- 2.6750 -.0175 2.6925 700 ---- ---- ---- ---- 2.9250 -.0175 2.9425 725 ---- ---- ---- ---- 3.1750 -.0175 3.1925 750 ---- ---- ---- ---- 3.4250 -.0175 3.4425 775 ---- ---- ---- ---- 3.6750 -.0175 3.6925 800 ---- ---- ---- ---- 3.9250 -.0175 3.9425 825 ---- ---- ---- ---- 4.1750 -.0175 4.1925 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 1 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 35 230 ---- ---- ---- ---- .0005 UNCH .0005 2 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 27 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 1 265 ---- ---- ---- ---- .0005 UNCH .0005 3 270 ---- ---- ---- ---- .0005 UNCH .0005 15 275 ---- ---- ---- ---- .0005 UNCH 1 .0005 4 280 ---- ---- ---- ---- .0005 UNCH .0005 12 285 ---- ---- ---- ---- .0010 UNCH .0010 35 290 ---- ---- ---- ---- .0010 UNCH .0010 18 295 ---- ---- ---- ---- .0010 UNCH .0010 38 300 ---- ---- ---- ---- .0015 UNCH .0015 347 305 ---- ---- ---- ---- .0015 UNCH .0015 6 310 ---- ---- ---- ---- .0015 -.0005 .0020 5 315 ---- ---- ---- ---- .0020 UNCH .0020 201 320 ---- ---- ---- ---- .0025 UNCH .0025 34 325 ---- ---- ---- ---- .0025 -.0005 .0030 1344 330 ---- ---- ---- ---- .0035 -.0005 .0040 16 335 ---- ---- ---- ---- .0040 -.0005 .0045 135 340 ---- ---- .0055A .0055A .0050 -.0010 .0060 33 345 ---- ---- .0065A .0065A .0065 -.0010 2 .0075 38 350 ---- ---- .0080A .0080A .0085 -.0015 4 .0100 3 1246 355 ---- ---- .0105A .0105A .0115 -.0010 .0125 28 356 ---- ---- .0110A .0110A .0120 -.0015 .0135 9 357 ---- ---- .0115A .0115A .0125 -.0015 .0140 358 ---- ---- .0120A .0120A .0135 -.0015 .0150 1 359 ---- ---- .0125A .0125A .0140 -.0020 .0160 360 ---- ---- .0130A .0130A .0145 -.0020 .0165 466 361 ---- ---- .0140A .0140A .0155 -.0020 .0175 362 ---- ---- .0145A .0145A .0165 -.0020 .0185 1 363 ---- ---- .0155A .0155A .0170 -.0025 .0195 10 364 ---- ---- .0160A .0160A .0180 -.0025 .0205 10 365 .0225 .0225 .0170A .0210B .0190 -.0025 2 .0215 30 366 ---- ---- .0180A .0180A .0200 -.0025 .0225 6 367 ---- ---- .0190A .0190A .0210 -.0030 1 .0240 15 368 ---- ---- .0200A .0200A .0220 -.0030 .0250 2 369 ---- ---- .0210A .0210A .0235 -.0030 .0265 370 ---- ---- .0220A .0220A .0245 -.0035 .0280 71 371 ---- ---- .0230A .0230A .0260 -.0030 .0290 372 ---- ---- .0240A .0240A .0275 -.0030 .0305 1 1 373 ---- ---- .0255A .0255A .0285 -.0035 .0320 374 ---- ---- .0265A .0265A .0305 -.0035 .0340 10 375 ---- .0360B .0280A .0280A .0320 -.0035 .0355 79 1508 376 ---- .0380B .0295A .0295A .0335 -.0040 .0375 3 377 ---- .0400B .0310A .0310A .0350 -.0040 .0390 378 ---- .0420B .0325A .0325A .0370 -.0040 .0410 20 379 ---- .0440B .0340A .0340A .0385 -.0045 .0430 4 380 ---- .0460B .0360A .0360A .0405 -.0045 21 .0450 607 2520 381 ---- .0485B .0375A .0375A .0425 -.0050 .0475 20 382 ---- .0510B .0395A .0395A .0445 -.0055 .0500 1 383 ---- .0530B .0415A .0415A .0470 -.0050 .0520 10 384 ---- .0555B .0435A .0435A .0490 -.0055 .0545 2 2 385 ---- .0580B .0455A .0455A .0515 -.0055 .0570 100 363 386 ---- .0605B .0475A .0475A .0540 -.0060 .0600 387 ---- .0635B .0495A .0495A .0565 -.0060 .0625 3 388 ---- .0665B .0520A .0520A .0590 -.0065 .0655 1 389 ---- .0700B .0545A .0545A .0620 -.0065 .0685 390 ---- .0725B .0570A .0570A .0650 -.0065 1 .0715 9 220 391 ---- .0765B .0595A .0595A .0680 -.0065 .0745 2 392 ---- .0790B .0625A .0625A .0710 -.0070 .0780 393 ---- .0830B .0650A .0650A .0740 -.0075 .0815 394 ---- .0865B .0680A .0680A .0775 -.0075 .0850 10 395 .0925 .0925 .0710A .0760A .0805 -.0080 31 .0885 7 220 396 ---- .0940B .0740A .0740A .0840 -.0085 .0925 14 397 ---- .0980B .0775A .0775A .0875 -.0090 .0965 398 ---- .1020B .0805A .0805A .0915 -.0090 .1005 1 399 ---- .1060B .0840A .0840A .0950 -.0095 16 .1045 2 400 .1010 .1105B .0880A .1035B .0990 -.0100 44 .1090 43 1154 401 ---- .1150B .0915A .0915A .1030 -.0100 .1130 2 402 ---- .1195B .0955A .0955A .1070 -.0105 .1175 15 403 ---- .1245B .0990A .0990A .1115 -.0105 .1220 2 404 ---- .1290B .1030A .1030A .1160 -.0110 .1270 15 405 ---- .1340B .1075A .1075A .1205 -.0110 .1315 4 24 406 ---- .1390B .1120A .1120A .1250 -.0115 .1365 1 28 407 ---- .1445B .1160A .1160A .1300 -.0115 .1415 408 ---- .1495B .1210A .1210A .1350 -.0115 2 .1465 1 12 409 .1270 .1550B .1255A .1515B .1400 -.0120 1 .1520 165 410 .1335 .1610B .1305A .1325A .1450 -.0120 2 .1570 43 411 .1365 .1675B .1355A .1625B .1500 -.0125 1 .1625 4 412 ---- .1730B .1405A .1405A .1555 -.0130 .1685 158 413 .1465 .1790B .1455A .1740B .1610 -.0130 1 .1740 4 4 414 ---- .1850B .1510A .1510A .1670 -.0130 .1800 6 415 ---- .1915B .1565A .1565A .1725 -.0135 .1860 152 416 ---- .1975B .1620A .1620A .1785 -.0135 .1920 64 417 ---- .2035B .1675A .1675A .1845 -.0135 .1980 418 ---- .2105B .1735A .1735A .1905 -.0140 .2045 11 419 ---- .2170B .1795A .1795A .1965 -.0140 .2105 51 420 ---- .2235B .1855A .1855A .2030 -.0140 .2170 5 421 ---- .2300B .1915A .1915A .2095 -.0145 .2240 422 ---- .2370B .1975A .1975A .2160 -.0145 .2305 11 423 ---- .2445B .2040A .2040A .2225 -.0150 .2375 1 424 ---- .2515B .2105A .2105A .2295 -.0145 .2440 2 425 ---- .2585B .2170A .2170A .2365 -.0150 .2515 7 426 ---- .2660B .2240A .2240A .2430 -.0155 .2585 5 427 ---- .2730B .2305A .2305A .2505 -.0150 .2655 428 ---- .2805B .2375A .2375A .2575 -.0155 .2730 429 ---- .2885B .2445A .2445A .2645 -.0160 .2805 430 ---- .2960B .2515A .2515A .2720 -.0160 .2880 14 431 ---- .3040B .2585A .2585A .2795 -.0160 .2955 12 432 ---- .3120B .2660A .2660A .2870 -.0160 .3030 12 433 ---- .3195B .2730A .2730A .2945 -.0165 .3110 434 ---- .3275B .2805A .2805A .3020 -.0165 .3185 435 ---- .3355B .2880A .2880A .3100 -.0165 .3265 2 436 ---- .3435B .2955A .2955A .3175 -.0170 .3345 1 437 ---- .3520B .3030A .3030A .3255 -.0170 .3425 438 ---- .3600B .3110A .3110A .3335 -.0170 .3505 439 ---- .3685B .3190A .3190A .3415 -.0175 .3590 10 440 ---- .3770B .3265A .3265A .3500 -.0170 .3670 2 441 ---- .3855B .3345A .3345A .3580 -.0175 .3755 442 ---- .3935B .3425A .3425A .3665 -.0175 .3840 443 ---- .4020B .3505A .3505A .3745 -.0180 .3925 444 ---- .4110B .3590A .3590A .3830 -.0180 .4010 445 ---- .4180B .3670A .3670A .3915 -.0180 .4095 4 446 ---- .4205B .3755A .3755A .4000 -.0180 .4180 447 ---- ---- .3840A .3840A .4085 -.0180 .4265 448 ---- ---- .3925A .3925A .4170 -.0185 .4355 450 ---- .4645B .4095A .4095A .4345 -.0185 .4530 2 455 ---- ---- ---- ---- .4790 -.0190 .4980 1 460 .5400 .5400 .5400 .5400 .5250 -.0190 1 .5440 1 465 .5870 .5870 .5870 .5870 .5715 -.0190 1 .5905 1 470 ---- .6510B .5920A .5920A .6185 -.0195 .6380 475 ---- ---- ---- ---- .6665 -.0190 .6855 480 ---- .7480B .6875A .6875A .7150 -.0190 .7340 485 ---- ---- ---- ---- .7635 -.0190 .7825 490 ---- .8460B .7845A .7845A .8125 -.0190 .8315 1 495 ---- ---- ---- ---- .8615 -.0190 .8805 500 ---- ---- .8970A .8970A .9110 -.0185 .9295 505 ---- ---- ---- ---- .9600 -.0190 .9790 510 ---- ---- ---- ---- 1.0100 -.0185 1.0285 515 ---- ---- ---- ---- 1.0595 -.0185 1.0780 520 ---- ---- ---- ---- 1.1095 -.0185 1.1280 525 ---- ---- ---- ---- 1.1590 -.0185 1.1775 530 ---- ---- ---- ---- 1.2090 -.0185 1.2275 535 ---- ---- ---- ---- 1.2590 -.0185 1.2775 540 ---- ---- ---- ---- 1.3090 -.0185 1.3275 545 ---- ---- ---- ---- 1.3590 -.0185 1.3775 550 ---- ---- ---- ---- 1.4090 -.0185 1.4275 555 ---- ---- ---- ---- 1.4590 -.0185 1.4775 560 ---- ---- ---- ---- 1.5090 -.0185 1.5275 565 ---- ---- ---- ---- 1.5590 -.0185 1.5775 570 ---- ---- ---- ---- 1.6090 -.0185 1.6275 575 ---- ---- ---- ---- 1.6590 -.0185 1.6775 580 ---- ---- ---- ---- 1.7090 -.0185 1.7275 600 ---- ---- ---- ---- 1.9090 -.0185 1.9275 625 ---- ---- ---- ---- 2.1590 -.0185 2.1775 650 ---- ---- ---- ---- 2.4090 -.0185 2.4275 675 ---- ---- ---- ---- 2.6590 -.0185 2.6775 700 ---- ---- ---- ---- 2.9090 -.0185 2.9275 725 ---- ---- ---- ---- 3.1590 -.0185 3.1775 750 ---- ---- ---- ---- 3.4090 -.0185 3.4275 775 ---- ---- ---- ---- 3.6590 -.0185 3.6775 800 ---- ---- ---- ---- 3.9090 -.0185 3.9275 825 ---- ---- ---- ---- 4.1590 -.0185 4.1775 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 -.0005 .0010 11 240 ---- ---- ---- ---- .0005 -.0005 .0010 25 245 ---- ---- ---- ---- .0005 -.0005 .0010 250 ---- ---- ---- ---- .0005 -.0005 .0010 349 255 ---- ---- ---- ---- .0005 -.0010 .0015 25 260 ---- ---- ---- ---- .0005 -.0010 .0015 2 265 ---- ---- ---- ---- .0010 -.0005 .0015 270 ---- ---- ---- ---- .0010 -.0010 .0020 200 275 ---- ---- ---- ---- .0015 -.0005 .0020 156 280 ---- ---- ---- ---- .0015 -.0005 .0020 8 285 ---- ---- ---- ---- .0020 -.0005 .0025 400 290 ---- ---- ---- ---- .0025 UNCH .0025 46 295 ---- ---- ---- ---- .0025 -.0005 .0030 300 ---- ---- ---- ---- .0030 -.0005 .0035 135 305 ---- ---- ---- ---- .0040 UNCH .0040 1 310 ---- ---- ---- ---- .0045 -.0005 .0050 2 315 ---- ---- ---- ---- .0055 -.0005 .0060 10 320 ---- ---- ---- ---- .0065 -.0005 .0070 2 30 325 ---- ---- .0080A .0080A .0080 -.0005 .0085 200 330 .0085 .0085 .0080 .0080 .0095 -.0010 3 .0105 38 335 ---- ---- .0115A .0115A .0115 -.0015 .0130 5 340 ---- ---- .0140A .0140A .0145 -.0015 .0160 160 345 ---- ---- .0170A .0170A .0175 -.0025 .0200 201 350 .0230 .0230 .0210A .0240B .0220 -.0025 11 .0245 35 355 ---- ---- .0255A .0255A .0270 -.0035 .0305 19 360 ---- ---- .0310A .0310A .0335 -.0035 .0370 1 678 365 ---- ---- .0375A .0375A .0410 -.0040 .0450 15 370 ---- ---- .0455A .0455A .0500 -.0045 .0545 505 375 ---- .0660B .0545A .0545A .0600 -.0055 .0655 150 280 380 ---- .0790B .0655A .0655A .0720 -.0065 .0785 418 383 ---- ---- .0730A .0730A .0800 -.0075 .0875 384 ---- ---- .0755A .0755A .0830 -.0075 .0905 385 ---- .0940B .0780A .0780A .0860 -.0075 .0935 12 386 ---- .0975B .0810A .0810A .0890 -.0080 .0970 387 ---- .1005B .0840A .0840A .0920 -.0080 .1000 388 ---- .1040B .0870A .0870A .0955 -.0080 .1035 389 ---- .1075B .0895A .0895A .0985 -.0085 .1070 390 .1025 .1110B .0930A .1105B .1020 -.0085 5 .1105 106 391 ---- .1150B .0960A .0960A .1055 -.0085 .1140 15 392 ---- .1190B .0995A .0995A .1090 -.0090 .1180 393 ---- .1225B .1030A .1030A .1125 -.0090 .1215 394 ---- .1265B .1060A .1060A .1165 -.0090 .1255 1 395 ---- .1310B .1100A .1100A .1200 -.0095 .1295 2 396 ---- .1350B .1135A .1135A .1240 -.0095 .1335 397 ---- .1395B .1175A .1175A .1280 -.0100 .1380 398 ---- .1440B .1210A .1210A .1320 -.0100 .1420 1 399 ---- .1485B .1245A .1245A .1365 -.0100 .1465 400 ---- .1530B .1290A .1290A .1405 -.0105 10 .1510 296 401 ---- .1575B .1330A .1330A .1450 -.0105 .1555 402 ---- .1625B .1375A .1375A .1495 -.0105 .1600 403 ---- .1675B .1415A .1415A .1540 -.0110 .1650 404 ---- .1725B .1455A .1455A .1585 -.0115 .1700 405 ---- .1775B .1505A .1505A .1630 -.0115 .1745 120 406 ---- .1825B .1550A .1550A .1680 -.0115 .1795 407 ---- .1880B .1595A .1595A .1730 -.0120 .1850 408 ---- .1930B .1645A .1645A .1780 -.0120 .1900 409 ---- .1985B .1690A .1690A .1830 -.0125 .1955 410 ---- .2040B .1740A .1740A .1880 -.0130 .2010 10 411 ---- .2100B .1795A .1795A .1935 -.0125 .2060 30 412 ---- .2155B .1845A .1845A .1990 -.0130 .2120 5 413 ---- .2215B .1900A .1900A .2045 -.0130 .2175 414 ---- .2275B .1950A .1950A .2100 -.0130 .2230 415 ---- .2335B .2000A .2000A .2155 -.0135 .2290 52 416 ---- .2395B .2060A .2060A .2210 -.0140 .2350 417 ---- .2455B .2115A .2115A .2270 -.0140 .2410 418 ---- .2520B .2170A .2170A .2330 -.0140 .2470 8 419 ---- .2585B .2230A .2230A .2390 -.0140 .2530 420 ---- .2645B .2290A .2290A .2450 -.0145 .2595 17 421 ---- .2715B .2350A .2350A .2515 -.0145 .2660 422 ---- .2780B .2410A .2410A .2575 -.0145 .2720 1 423 ---- .2845B .2470A .2470A .2640 -.0145 .2785 10 424 ---- .2910B .2530A .2530A .2705 -.0150 .2855 425 ---- .2980B .2595A .2595A .2770 -.0150 .2920 168 426 ---- .3050B .2655A .2655A .2835 -.0150 .2985 427 ---- .3115B .2720A .2720A .2900 -.0155 .3055 428 ---- .3190B .2785A .2785A .2970 -.0155 .3125 429 ---- .3260B .2850A .2850A .3035 -.0160 .3195 430 ---- .3330B .2920A .2920A .3105 -.0160 .3265 21 431 ---- .3405B .2985A .2985A .3175 -.0160 .3335 432 ---- .3475B .3055A .3055A .3245 -.0160 .3405 433 ---- .3555B .3125A .3125A .3320 -.0155 .3475 434 ---- .3625B .3195A .3195A .3390 -.0160 .3550 435 ---- .3700B .3265A .3265A .3465 -.0160 .3625 2 436 ---- .3775B .3335A .3335A .3535 -.0165 .3700 437 ---- .3855B .3405A .3405A .3610 -.0165 .3775 438 ---- .3930B .3480A .3480A .3685 -.0165 .3850 439 ---- .4010B .3555A .3555A .3760 -.0165 .3925 440 ---- .4085B .3625A .3625A .3835 -.0165 .4000 1 441 ---- .4165B .3700A .3700A .3910 -.0170 .4080 442 ---- .4245B .3775A .3775A .3990 -.0165 .4155 443 ---- .4320B .3855A .3855A .4065 -.0170 .4235 444 ---- .4390B .3930A .3930A .4145 -.0170 .4315 445 ---- .4465B .4005A .4005A .4225 -.0170 .4395 15 446 ---- .4550B .4085A .4085A .4305 -.0170 .4475 447 ---- .4635B .4165A .4165A .4385 -.0170 .4555 448 ---- .4710B .4240A .4240A .4465 -.0170 .4635 450 ---- .4900B .4400A .4400A .4625 -.0175 .4800 455 ---- .5310B .4810A .4810A .5040 -.0180 .5220 1 460 ---- .5675B .5230A .5230A .5470 -.0180 .5650 465 ---- ---- .5680A .5680A .5905 -.0185 .6090 470 ---- .6660B .6110A .6110A .6355 -.0180 .6535 475 ---- ---- ---- ---- .6805 -.0185 .6990 480 ---- .7590B .7015A .7015A .7270 -.0185 .7455 485 ---- ---- ---- ---- .7735 -.0190 .7925 490 ---- .8535B .7945A .7945A .8210 -.0185 .8395 495 ---- ---- ---- ---- .8685 -.0190 .8875 500 ---- .9500B .8895A .8895A .9165 -.0190 .9355 505 ---- ---- ---- ---- .9645 -.0195 .9840 510 ---- ---- ---- ---- 1.0135 -.0190 1.0325 515 ---- ---- ---- ---- 1.0620 -.0195 1.0815 520 ---- 1.1455B 1.0840A 1.0840A 1.1110 -.0195 1.1305 525 ---- ---- ---- ---- 1.1605 -.0190 1.1795 530 ---- ---- ---- ---- 1.2100 -.0190 1.2290 535 ---- ---- ---- ---- 1.2595 -.0190 1.2785 540 ---- ---- ---- ---- 1.3090 -.0190 1.3280 545 ---- ---- ---- ---- 1.3590 -.0190 1.3780 550 ---- ---- ---- ---- 1.4090 -.0185 1.4275 555 ---- ---- ---- ---- 1.4590 -.0185 1.4775 560 ---- ---- ---- ---- 1.5090 -.0185 1.5275 565 ---- ---- ---- ---- 1.5590 -.0185 1.5775 570 ---- ---- ---- ---- 1.6090 -.0185 1.6275 575 ---- ---- ---- ---- 1.6590 -.0185 1.6775 580 ---- ---- ---- ---- 1.7090 -.0185 1.7275 600 ---- ---- ---- ---- 1.9090 -.0185 1.9275 625 ---- ---- ---- ---- 2.1590 -.0185 2.1775 650 ---- ---- ---- ---- 2.4090 -.0185 2.4275 675 ---- ---- ---- ---- 2.6590 -.0185 2.6775 700 ---- ---- ---- ---- 2.9090 -.0185 2.9275 725 ---- ---- ---- ---- 3.1590 -.0185 3.1775 750 ---- ---- ---- ---- 3.4090 -.0185 3.4275 775 ---- ---- ---- ---- 3.6590 -.0185 3.6775 800 ---- ---- ---- ---- 3.9090 -.0185 3.9275 825 ---- ---- ---- ---- 4.1590 -.0185 4.1775 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 ---- ---- ---- ---- .0015 UNCH .0015 240 ---- ---- ---- ---- .0020 UNCH .0020 245 ---- ---- ---- ---- .0020 UNCH .0020 250 .0025 .0025 .0025 .0025 .0025 UNCH 5 .0025 1 255 ---- ---- ---- ---- .0025 UNCH .0025 1 260 ---- ---- ---- ---- .0030 UNCH .0030 265 ---- ---- ---- ---- .0030 UNCH .0030 270 ---- ---- ---- ---- .0035 UNCH .0035 275 ---- ---- ---- ---- .0040 +.0005 .0035 2 280 ---- ---- ---- ---- .0045 +.0005 .0040 10 285 ---- ---- ---- ---- .0050 UNCH .0050 290 ---- ---- ---- ---- .0055 UNCH .0055 10 295 ---- ---- ---- ---- .0065 UNCH .0065 7 300 ---- ---- ---- ---- .0075 UNCH .0075 19 42 305 ---- ---- ---- ---- .0085 -.0005 .0090 310 .0090 .0090 .0090 .0090 .0100 -.0010 5 .0110 4 315 ---- ---- .0120A .0120A .0120 -.0010 1 .0130 36 320 ---- ---- .0145A .0145A .0145 -.0015 .0160 10 325 ---- ---- .0170A .0170A .0170 -.0020 .0190 18 330 ---- ---- .0200A .0200A .0205 -.0025 .0230 15 335 ---- ---- .0240A .0240A .0245 -.0030 .0275 340 .0280 .0280 .0280 .0280 .0290 -.0035 1 .0325 16 345 ---- ---- .0335A .0335A .0345 -.0040 .0385 121 350 ---- ---- .0395A .0395A .0410 -.0045 .0455 12 11 355 ---- ---- .0465A .0465A .0485 -.0050 .0535 171 360 ---- ---- .0545A .0545A .0575 -.0055 .0630 1 308 365 ---- ---- .0635A .0635A .0675 -.0060 .0735 20 370 ---- ---- .0740A .0740A .0785 -.0065 .0850 125 375 ---- ---- .0860A .0860A .0915 -.0070 .0985 10 380 ---- .1140B .0990A .0990A .1060 -.0075 .1135 600 646 385 ---- .1305B .1140A .1140A .1220 -.0080 .1300 36 390 ---- .1495B .1310A .1310A .1400 -.0090 .1490 1 94 395 ---- .1705B .1495A .1495A .1595 -.0095 .1690 18 400 ---- .1930B .1700A .1700A .1810 -.0105 .1915 22 31 405 ---- .2180B .1925A .1925A .2040 -.0115 .2155 5 110 410 ---- .2445B .2165A .2165A .2295 -.0120 .2415 415 ---- .2730B .2425A .2425A .2565 -.0125 .2690 420 ---- .3030B .2705A .2705A .2850 -.0140 .2990 46 425 ---- .3345B .3000A .3000A .3155 -.0145 .3300 183 430 ---- .3680B .3320A .3320A .3475 -.0155 .3630 24 435 ---- .4030B .3650A .3650A .3815 -.0160 .3975 8 440 ---- .4395B .3995A .3995A .4165 -.0165 .4330 445 ---- .4775B .4355A .4355A .4535 -.0170 .4705 450 ---- .5165B .4725A .4725A .4915 -.0175 .5090 455 ---- .5540B .5115A .5115A .5305 -.0180 .5485 3 460 ---- .5945B .5510A .5510A .5710 -.0180 .5890 2 465 ---- .6375B .5915A .5915A .6120 -.0185 .6305 1 470 ---- .6830B .6330A .6330A .6545 -.0185 .6730 475 ---- .7235B .6755A .6755A .6975 -.0185 .7160 1 480 ---- .7715B .7190A .7190A .7410 -.0190 .7600 2 485 ---- ---- ---- ---- .7855 -.0190 .8045 490 ---- .8620B .8080A .8080A .8305 -.0195 .8500 1 495 ---- ---- ---- ---- .8760 -.0195 .8955 1 500 ---- .9545B .8995A .8995A .9225 -.0190 .9415 2 505 ---- ---- ---- ---- .9690 -.0195 .9885 510 ---- ---- ---- ---- 1.0160 -.0195 1.0355 515 ---- ---- ---- ---- 1.0635 -.0195 1.0830 520 ---- 1.1450B 1.0875A 1.0875A 1.1115 -.0195 1.1310 1 525 ---- ---- ---- ---- 1.1595 -.0195 1.1790 530 ---- 1.2415B 1.1835A 1.1835A 1.2080 -.0195 1.2275 3 535 ---- ---- ---- ---- 1.2570 -.0190 1.2760 540 ---- 1.3395B 1.2810A 1.2810A 1.3060 -.0190 1.3250 2 545 ---- ---- ---- ---- 1.3550 -.0190 1.3740 550 ---- 1.4375B 1.3790A 1.3790A 1.4040 -.0190 1.4230 1 555 ---- ---- ---- ---- 1.4535 -.0190 1.4725 560 ---- ---- ---- ---- 1.5030 -.0190 1.5220 1 565 ---- ---- ---- ---- 1.5525 -.0190 1.5715 570 ---- ---- ---- ---- 1.6025 -.0185 1.6210 575 ---- ---- ---- ---- 1.6520 -.0190 1.6710 580 ---- ---- ---- ---- 1.7020 -.0185 1.7205 600 ---- ---- ---- ---- 1.9020 -.0185 1.9205 625 ---- ---- ---- ---- 2.1520 -.0185 2.1705 650 ---- ---- ---- ---- 2.4020 -.0185 2.4205 675 ---- ---- ---- ---- 2.6520 -.0185 2.6705 700 ---- ---- ---- ---- 2.9020 -.0185 2.9205 725 ---- ---- ---- ---- 3.1520 -.0185 3.1705 750 ---- ---- ---- ---- 3.4020 -.0185 3.4205 775 ---- ---- ---- ---- 3.6520 -.0185 3.6705 800 ---- ---- ---- ---- 3.9020 -.0185 3.9205 825 ---- ---- ---- ---- 4.1520 -.0185 4.1705 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 +.0005 .0020 230 ---- ---- ---- ---- .0025 UNCH .0025 235 ---- ---- ---- ---- .0030 +.0005 .0025 23 240 ---- ---- ---- ---- .0030 UNCH .0030 245 ---- ---- ---- ---- .0035 UNCH .0035 250 ---- ---- ---- ---- .0040 UNCH .0040 255 ---- ---- ---- ---- .0045 UNCH .0045 260 ---- ---- ---- ---- .0050 UNCH .0050 65 265 ---- ---- ---- ---- .0055 UNCH .0055 270 ---- ---- ---- ---- .0060 -.0005 .0065 275 ---- ---- ---- ---- .0070 -.0005 .0075 1 280 ---- ---- .0080A .0080A .0075 -.0010 .0085 285 ---- ---- ---- ---- .0090 -.0005 .0095 290 ---- ---- .0105A .0105A .0100 -.0010 .0110 295 ---- ---- .0120A .0120A .0115 -.0010 .0125 50 300 ---- ---- .0140A .0140A .0135 -.0015 .0150 9 12 305 ---- ---- .0165A .0165A .0155 -.0020 .0175 310 ---- ---- .0190A .0190A .0180 -.0020 .0200 20 315 ---- ---- .0215A .0215A .0215 -.0020 .0235 6 320 .0240 .0240 .0240 .0255B .0250 -.0025 1 .0275 18 21 325 ---- ---- .0290A .0290A .0295 -.0030 .0325 752 330 ---- ---- .0335A .0335A .0345 -.0035 .0380 10 70 335 ---- ---- .0385A .0385A .0400 -.0040 .0440 340 ---- ---- .0445A .0445A .0465 -.0045 .0510 345 ---- ---- .0515A .0515A .0540 -.0050 .0590 65 350 ---- ---- .0595A .0595A .0620 -.0060 6 .0680 4 761 355 ---- ---- .0680A .0680A .0715 -.0065 .0780 10 360 ---- ---- .0780A .0780A .0820 -.0070 .0890 24 365 ---- ---- .0895A .0895A .0935 -.0080 .1015 370 ---- ---- .1015A .1015A .1065 -.0085 .1150 148 375 ---- ---- .1155A .1155A .1210 -.0090 .1300 18 380 ---- ---- .1305A .1305A .1370 -.0095 .1465 21 385 ---- .1650B .1475A .1475A .1545 -.0100 .1645 18 390 ---- .1850B .1655A .1655A .1730 -.0115 .1845 502 395 ---- .2070B .1850A .1850A .1935 -.0120 .2055 12 400 ---- .2300B .2065A .2065A .2150 -.0135 .2285 753 405 ---- .2550B .2295A .2295A .2385 -.0140 .2525 40 410 ---- .2820B .2540A .2540A .2635 -.0150 .2785 1 415 ---- .3100B .2800A .2800A .2910 -.0150 .3060 7 420 ---- .3400B .3075A .3075A .3200 -.0150 .3350 70 425 ---- .3710B .3370A .3370A .3505 -.0150 .3655 752 430 ---- .4035B .3675A .3675A .3825 -.0155 .3980 19 435 ---- .4375B .4015A .4015A .4150 -.0160 .4310 440 ---- .4730B .4350A .4350A .4490 -.0170 .4660 445 ---- .5095B .4700A .5090B .4840 -.0180 .5020 8 450 ---- .5470B .5060A .5470B .5205 -.0185 .5390 455 ---- .5860B .5430A .5855B .5585 -.0185 .5770 460 ---- .6255B .5815A .6250B .5970 -.0190 .6160 465 ---- .6660B .6210A .6660B .6370 -.0195 .6565 470 ---- .7075B .6610A .7075B .6780 -.0190 .6970 1 475 ---- ---- ---- ---- .7195 -.0195 .7390 480 ---- .7930B .7440A .7920B .7620 -.0195 .7815 3 485 ---- ---- ---- ---- .8055 -.0190 .8245 490 ---- .8805B .8300A .8800B .8490 -.0195 .8685 4 495 ---- ---- ---- ---- .8935 -.0195 .9130 500 ---- .9705B .9180A .9700B .9385 -.0195 .9580 3 505 ---- ---- ---- ---- .9840 -.0195 1.0035 510 ---- ---- ---- ---- 1.0300 -.0190 1.0490 515 ---- ---- ---- ---- 1.0760 -.0195 1.0955 520 ---- 1.1555B 1.1005A 1.1005A 1.1225 -.0195 1.1420 4 525 ---- ---- ---- ---- 1.1695 -.0195 1.1890 530 ---- 1.2500B 1.1940A 1.1940A 1.2170 -.0195 1.2365 2 535 ---- ---- ---- ---- 1.2645 -.0195 1.2840 540 ---- 1.3460B 1.2890A 1.2890A 1.3125 -.0195 1.3320 3 545 ---- ---- ---- ---- 1.3605 -.0195 1.3800 550 ---- 1.4430B 1.3855A 1.3855A 1.4090 -.0190 1.4280 555 ---- ---- ---- ---- 1.4575 -.0190 1.4765 560 ---- 1.5400B 1.4825A 1.4825A 1.5065 -.0190 1.5255 1 565 ---- ---- ---- ---- 1.5555 -.0190 1.5745 570 ---- 1.6380B 1.5800A 1.5800A 1.6045 -.0190 1.6235 2 575 ---- ---- ---- ---- 1.6540 -.0185 1.6725 580 ---- ---- 1.6925A 1.6925A 1.7030 -.0190 1.7220 2 600 ---- ---- ---- ---- 1.9020 -.0185 1.9205 625 ---- ---- ---- ---- 2.1520 -.0185 2.1705 650 ---- ---- ---- ---- 2.4020 -.0185 2.4205 675 ---- ---- ---- ---- 2.6520 -.0185 2.6705 700 ---- ---- ---- ---- 2.9020 -.0185 2.9205 725 ---- ---- ---- ---- 3.1520 -.0185 3.1705 750 ---- ---- ---- ---- 3.4020 -.0185 3.4205 775 ---- ---- ---- ---- 3.6520 -.0185 3.6705 800 ---- ---- ---- ---- 3.9020 -.0185 3.9205 825 ---- ---- ---- ---- 4.1520 -.0185 4.1705 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 ---- ---- ---- ---- .0020 UNCH .0020 225 ---- ---- ---- ---- .0020 -.0005 .0025 2 230 ---- ---- ---- ---- .0025 UNCH .0025 235 ---- ---- ---- ---- .0030 UNCH .0030 240 ---- ---- ---- ---- .0035 -.0005 .0040 245 ---- ---- ---- ---- .0040 -.0005 .0045 250 ---- ---- ---- ---- .0050 UNCH .0050 255 ---- ---- ---- ---- .0055 -.0005 .0060 10 260 ---- ---- ---- ---- .0065 -.0005 .0070 265 ---- ---- ---- ---- .0075 -.0005 .0080 270 ---- ---- ---- ---- .0085 -.0005 .0090 275 .0085 .0085 .0085 .0085 .0100 -.0005 1 .0105 280 ---- ---- ---- ---- .0115 -.0005 .0120 285 ---- ---- ---- ---- .0130 -.0010 .0140 290 ---- ---- ---- ---- .0150 -.0010 .0160 295 ---- ---- .0180A .0180A .0170 -.0015 .0185 300 ---- ---- .0205A .0205A .0200 -.0010 .0210 305 ---- ---- .0230A .0230A .0230 -.0015 .0245 310 ---- ---- .0265A .0265A .0265 -.0020 .0285 315 ---- ---- .0305A .0305A .0305 -.0025 .0330 320 ---- ---- .0350A .0350A .0355 -.0025 .0380 28 325 ---- ---- .0405A .0405A .0410 -.0030 .0440 330 ---- ---- .0465A .0465A .0470 -.0040 .0510 335 ---- ---- .0535A .0535A .0540 -.0045 .0585 50 50 340 ---- ---- .0610A .0610A .0620 -.0050 .0670 1 345 ---- ---- .0695A .0695A .0710 -.0055 .0765 350 ---- ---- .0785A .0785A .0805 -.0060 .0865 355 ---- ---- .0890A .0890A .0915 -.0065 .0980 4 360 ---- ---- .1005A .1005A .1035 -.0070 .1105 365 ---- ---- .1130A .1130A .1165 -.0075 .1240 10 370 ---- ---- .1270A .1270A .1305 -.0085 .1390 375 ---- ---- .1420A .1420A .1465 -.0085 .1550 3 380 ---- ---- .1580A .1580A .1630 -.0095 .1725 385 ---- ---- .1755A .1755A .1815 -.0100 .1915 50 50 390 ---- .2120B .1945A .1945A .2010 -.0105 .2115 3 395 ---- .2340B .2150A .2150A .2220 -.0115 .2335 400 ---- .2575B .2370A .2575B .2440 -.0125 .2565 1 405 ---- .2830B .2605A .2830B .2680 -.0130 .2810 9 410 ---- .3095B .2850A .2850A .2935 -.0140 .3075 415 ---- .3375B .3115A .3115A .3200 -.0150 .3350 10 420 ---- .3665B .3390A .3665B .3485 -.0150 .3635 1 425 ---- .3975B .3680A .3680A .3780 -.0160 .3940 430 ---- .4295B .3980A .3980A .4090 -.0165 .4255 435 ---- .4625B .4300A .4300A .4410 -.0170 .4580 440 ---- .4970B .4625A .4625A .4745 -.0175 .4920 445 ---- .5325B .4970A .4970A .5095 -.0175 .5270 450 ---- .5695B .5320A .5320A .5450 -.0185 .5635 455 ---- .6070B .5685A .5685A .5820 -.0185 .6005 460 ---- .6455B .6055A .6055A .6200 -.0190 .6390 465 ---- .6850B .6440A .6440A .6590 -.0190 .6780 470 ---- .7255B .6830A .6830A .6985 -.0195 .7180 475 ---- ---- .7230A .7230A .7390 -.0195 .7585 480 ---- .8085B .7635A .7635A .7805 -.0195 .8000 485 ---- ---- ---- ---- .8220 -.0200 .8420 490 ---- .8940B .8470A .8935B .8650 -.0195 .8845 495 ---- ---- ---- ---- .9080 -.0200 .9280 500 ---- .9820B .9335A .9820B .9515 -.0200 .9715 505 ---- ---- ---- ---- .9960 -.0200 1.0160 510 ---- ---- ---- ---- 1.0405 -.0200 1.0605 515 ---- ---- ---- ---- 1.0855 -.0200 1.1055 520 ---- 1.1630B 1.1115A 1.1625B 1.1315 -.0195 1.1510 525 ---- ---- ---- ---- 1.1775 -.0195 1.1970 530 ---- 1.2555B 1.2030A 1.2550B 1.2235 -.0200 1.2435 535 ---- ---- ---- ---- 1.2700 -.0200 1.2900 540 ---- 1.3495B 1.2965A 1.3490B 1.3170 -.0200 1.3370 545 ---- ---- ---- ---- 1.3645 -.0195 1.3840 550 ---- 1.4450B 1.3905A 1.4450B 1.4120 -.0195 1.4315 555 ---- ---- ---- ---- 1.4600 -.0195 1.4795 560 ---- 1.5410B 1.4860A 1.5410B 1.5080 -.0195 1.5275 565 ---- ---- ---- ---- 1.5560 -.0195 1.5755 570 ---- 1.6380B 1.5825A 1.6380B 1.6045 -.0195 1.6240 575 ---- ---- ---- ---- 1.6535 -.0190 1.6725 580 ---- 1.7355B 1.6795A 1.7345B 1.7020 -.0195 1.7215 600 ---- ---- 1.8890A 1.8890A 1.8990 -.0190 1.9180 625 ---- ---- ---- ---- 2.1480 -.0185 2.1665 650 ---- ---- ---- ---- 2.3980 -.0185 2.4165 675 ---- ---- ---- ---- 2.6480 -.0185 2.6665 700 ---- ---- ---- ---- 2.8980 -.0185 2.9165 725 ---- ---- ---- ---- 3.1480 -.0185 3.1665 750 ---- ---- ---- ---- 3.3980 -.0185 3.4165 775 ---- ---- ---- ---- 3.6480 -.0185 3.6665 800 ---- ---- ---- ---- 3.8980 -.0185 3.9165 825 ---- ---- ---- ---- 4.1480 -.0185 4.1665 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 ---- ---- ---- ---- .0030 UNCH .0030 220 ---- ---- ---- ---- .0045 -.0005 .0050 225 ---- ---- ---- ---- .0050 -.0005 .0055 230 ---- ---- ---- ---- .0055 -.0005 .0060 235 ---- ---- ---- ---- .0060 -.0005 .0065 240 ---- ---- ---- ---- .0070 -.0005 .0075 245 ---- ---- ---- ---- .0075 -.0005 .0080 250 ---- ---- ---- ---- .0085 -.0005 .0090 255 ---- ---- .0095A .0095A .0095 -.0005 .0100 260 ---- ---- ---- ---- .0105 -.0005 .0110 265 ---- ---- ---- ---- .0120 -.0005 .0125 270 ---- ---- ---- ---- .0130 -.0010 .0140 275 ---- ---- ---- ---- .0150 -.0005 .0155 10 280 ---- ---- ---- ---- .0170 -.0010 .0180 285 ---- ---- ---- ---- .0190 -.0010 .0200 290 ---- ---- ---- ---- .0215 -.0015 .0230 295 ---- ---- ---- ---- .0245 -.0015 .0260 300 ---- ---- .0295A .0295A .0280 -.0020 .0300 20 305 ---- ---- .0335A .0335A .0325 -.0020 .0345 310 ---- ---- .0380A .0380A .0370 -.0030 .0400 315 ---- ---- .0430A .0430A .0425 -.0030 .0455 4 320 ---- ---- .0490A .0490A .0485 -.0040 .0525 325 ---- ---- .0555A .0555A .0550 -.0045 .0595 330 ---- ---- .0630A .0630A .0625 -.0050 .0675 335 ---- ---- .0710A .0710A .0710 -.0055 .0765 1 340 ---- ---- .0800A .0800A .0800 -.0060 .0860 345 ---- ---- .0895A .0895A .0900 -.0065 .0965 350 ---- ---- .1005A .1005A .1010 -.0070 .1080 304 355 ---- ---- .1120A .1120A .1130 -.0080 .1210 360 ---- ---- .1245A .1245A .1265 -.0080 .1345 1 365 ---- ---- .1385A .1385A .1405 -.0090 .1495 370 ---- ---- .1530A .1530A .1560 -.0095 .1655 375 ---- ---- .1690A .1690A .1730 -.0095 .1825 75 380 ---- ---- .1860A .1860A .1910 -.0100 .2010 385 ---- ---- .2045A .2045A .2100 -.0110 .2210 20 390 ---- ---- .2245A .2245A .2305 -.0110 .2415 395 ---- ---- .2455A .2455A .2520 -.0120 .2640 2 400 ---- ---- .2675A .2675A .2750 -.0125 .2875 36 405 ---- ---- .2910A .2910A .2990 -.0135 .3125 1 410 ---- ---- .3160A .3160A .3250 -.0135 .3385 1 415 ---- .3660B .3425A .3425A .3515 -.0140 .3655 2 420 ---- .3955B .3700A .3700A .3795 -.0150 .3945 5 425 ---- .4255B .3985A .3985A .4090 -.0150 .4240 34 430 ---- .4560B .4285A .4285A .4395 -.0155 .4550 435 ---- .4890B .4600A .4600A .4715 -.0160 .4875 7 440 ---- .5230B .4920A .4920A .5045 -.0160 .5205 6 445 ---- .5575B .5255A .5255A .5385 -.0165 .5550 450 ---- .5935B .5600A .5600A .5735 -.0170 .5905 455 ---- .6305B .5960A .5960A .6095 -.0170 .6265 460 ---- .6685B .6325A .6325A .6465 -.0175 .6640 465 ---- .7070B .6695A .6695A .6845 -.0175 .7020 470 ---- .7465B .7080A .7080A .7230 -.0180 .7410 475 ---- .7865B .7470A .7470A .7625 -.0180 .7805 480 ---- .8275B .7870A .7870A .8030 -.0180 .8210 485 ---- ---- .8275A .8275A .8440 -.0180 .8620 490 ---- .9115B .8685A .8685A .8855 -.0185 .9040 495 ---- ---- ---- ---- .9275 -.0185 .9460 500 ---- .9975B .9525A .9525A .9705 -.0185 .9890 505 ---- ---- ---- ---- 1.0135 -.0190 1.0325 510 ---- ---- ---- ---- 1.0575 -.0185 1.0760 515 ---- ---- ---- ---- 1.1015 -.0190 1.1205 520 ---- 1.1755B 1.1275A 1.1755B 1.1460 -.0190 1.1650 525 ---- ---- ---- ---- 1.1910 -.0190 1.2100 530 ---- 1.2665B 1.2175A 1.2660B 1.2365 -.0190 1.2555 535 ---- ---- ---- ---- 1.2825 -.0190 1.3015 540 ---- 1.3590B 1.3085A 1.3585B 1.3285 -.0190 1.3475 545 ---- ---- ---- ---- 1.3750 -.0190 1.3940 550 ---- 1.4525B 1.4015A 1.4520B 1.4215 -.0195 1.4410 555 ---- ---- ---- ---- 1.4685 -.0195 1.4880 560 ---- 1.5470B 1.4955A 1.5465B 1.5160 -.0190 1.5350 565 ---- ---- ---- ---- 1.5635 -.0190 1.5825 570 ---- 1.6425B 1.5905A 1.6420B 1.6110 -.0195 1.6305 575 ---- ---- ---- ---- 1.6590 -.0195 1.6785 580 ---- 1.7390B 1.6860A 1.7385B 1.7075 -.0190 1.7265 600 ---- 1.9340B 1.8800A 1.9335B 1.9020 -.0190 1.9210 625 ---- ---- ---- ---- 2.1485 -.0190 2.1675 650 ---- ---- ---- ---- 2.3980 -.0185 2.4165 675 ---- ---- ---- ---- 2.6480 -.0185 2.6665 700 ---- ---- ---- ---- 2.8980 -.0185 2.9165 725 ---- ---- ---- ---- 3.1480 -.0185 3.1665 750 ---- ---- ---- ---- 3.3980 -.0185 3.4165 775 ---- ---- ---- ---- 3.6480 -.0185 3.6665 800 ---- ---- ---- ---- 3.8980 -.0185 3.9165 825 ---- ---- ---- ---- 4.1480 -.0185 4.1665 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 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0025 UNCH .0025 225 ---- ---- ---- ---- .0030 -.0005 .0035 230 ---- ---- ---- ---- .0040 UNCH .0040 235 ---- ---- ---- ---- .0045 -.0005 .0050 240 ---- ---- ---- ---- .0055 -.0005 .0060 245 ---- ---- ---- ---- .0070 -.0005 .0075 250 ---- ---- ---- ---- .0080 -.0010 .0090 255 ---- ---- ---- ---- .0095 -.0010 .0105 260 ---- ---- ---- ---- .0115 -.0010 .0125 265 ---- ---- ---- ---- .0135 -.0010 .0145 270 ---- ---- ---- ---- .0160 -.0010 .0170 275 ---- ---- ---- ---- .0185 -.0015 .0200 280 ---- ---- ---- ---- .0215 -.0015 .0230 285 ---- ---- ---- ---- .0250 -.0020 .0270 290 ---- ---- ---- ---- .0285 -.0025 .0310 295 ---- ---- .0345A .0345A .0330 -.0025 .0355 300 ---- ---- .0390A .0390A .0375 -.0030 .0405 305 ---- ---- .0440A .0440A .0430 -.0030 .0460 310 ---- ---- .0495A .0495A .0485 -.0035 .0520 315 ---- ---- .0560A .0560A .0550 -.0035 .0585 320 ---- ---- .0630A .0630A .0620 -.0040 .0660 1 325 ---- ---- .0705A .0705A .0700 -.0045 .0745 330 .0790 .0795B .0790 .0795B .0785 -.0045 1 .0830 335 ---- ---- .0880A .0880A .0875 -.0055 .0930 340 ---- ---- .0980A .0980A .0975 -.0060 .1035 4 345 ---- ---- .1090A .1090A .1085 -.0065 .1150 350 ---- ---- .1205A .1205A .1205 -.0065 .1270 355 ---- ---- .1330A .1330A .1335 -.0070 .1405 360 ---- ---- .1465A .1465A .1470 -.0080 .1550 365 ---- ---- .1610A .1610A .1620 -.0085 .1705 370 ---- ---- .1765A .1765A .1780 -.0090 .1870 375 ---- ---- .1930A .1930A .1955 -.0090 .2045 380 ---- ---- .2110A .2110A .2135 -.0100 .2235 385 ---- ---- .2300A .2300A .2330 -.0105 .2435 390 ---- ---- .2500A .2500A .2540 -.0110 .2650 395 ---- ---- .2715A .2715A .2760 -.0110 .2870 400 ---- ---- .2940A .2940A .2990 -.0120 .3110 405 ---- ---- .3175A .3175A .3235 -.0120 .3355 410 ---- ---- .3425A .3425A .3490 -.0125 .3615 415 ---- ---- .3690A .3690A .3760 -.0130 .3890 420 ---- ---- .3965A .3965A .4040 -.0135 .4175 425 ---- ---- .4250A .4250A .4330 -.0140 .4470 430 ---- ---- .4545A .4545A .4635 -.0140 .4775 435 ---- ---- .4855A .4855A .4945 -.0150 .5095 440 ---- ---- .5175A .5175A .5270 -.0155 .5425 445 ---- .5770B .5505A .5505A .5605 -.0160 .5765 450 ---- .6125B .5845A .5845A .5950 -.0160 .6110 455 ---- .6490B .6195A .6195A .6305 -.0165 .6470 460 ---- .6860B .6555A .6555A .6670 -.0170 .6840 465 ---- .7240B .6925A .6925A .7045 -.0170 .7215 470 ---- .7630B .7300A .7300A .7425 -.0170 .7595 475 ---- .8025B .7685A .7685A .7815 -.0175 .7990 480 ---- .8425B .8075A .8075A .8210 -.0175 .8385 485 ---- .8835B .8475A .8475A .8610 -.0180 .8790 490 ---- .9250B .8880A .8880A .9020 -.0180 .9200 495 ---- ---- .9290A .9290A .9435 -.0185 .9620 500 ---- 1.0095B .9705A .9705A .9855 -.0185 1.0040 505 ---- ---- ---- ---- 1.0280 -.0185 1.0465 510 ---- ---- ---- ---- 1.0710 -.0190 1.0900 515 ---- ---- ---- ---- 1.1150 -.0185 1.1335 520 ---- 1.1850B 1.1425A 1.1425A 1.1590 -.0185 1.1775 525 ---- ---- ---- ---- 1.2030 -.0190 1.2220 530 ---- 1.2750B 1.2310A 1.2310A 1.2480 -.0190 1.2670 535 ---- ---- ---- ---- 1.2930 -.0190 1.3120 540 ---- 1.3665B 1.3210A 1.3210A 1.3385 -.0190 1.3575 545 ---- ---- ---- ---- 1.3845 -.0190 1.4035 550 ---- 1.4585B 1.4125A 1.4125A 1.4305 -.0190 1.4495 555 ---- ---- ---- ---- 1.4770 -.0190 1.4960 560 ---- 1.5520B 1.5050A 1.5050A 1.5240 -.0185 1.5425 565 ---- ---- ---- ---- 1.5705 -.0190 1.5895 570 ---- 1.6465B 1.5990A 1.5990A 1.6180 -.0190 1.6370 575 ---- ---- ---- ---- 1.6655 -.0185 1.6840 580 ---- 1.7420B 1.6935A 1.6935A 1.7130 -.0190 1.7320 600 ---- 1.9350B 1.8855A 1.9350B 1.9055 -.0185 1.9240 625 ---- ---- ---- ---- 2.1500 -.0185 2.1685 650 ---- ---- ---- ---- 2.3980 -.0180 2.4160 675 ---- ---- ---- ---- 2.6480 -.0180 2.6660 700 ---- ---- ---- ---- 2.8980 -.0180 2.9160 725 ---- ---- ---- ---- 3.1480 -.0180 3.1660 750 ---- ---- ---- ---- 3.3980 -.0180 3.4160 775 ---- ---- ---- ---- 3.6480 -.0180 3.6660 800 ---- ---- ---- ---- 3.8980 -.0180 3.9160 825 ---- ---- ---- ---- 4.1480 -.0180 4.1660 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 UNCH .0015 220 ---- ---- ---- ---- .0035 -.0005 .0040 225 ---- ---- ---- ---- .0045 -.0005 .0050 230 ---- ---- ---- ---- .0055 -.0005 .0060 235 ---- ---- ---- ---- .0065 -.0005 .0070 240 ---- ---- ---- ---- .0080 -.0005 .0085 245 ---- ---- ---- ---- .0095 -.0010 .0105 250 ---- ---- ---- ---- .0110 -.0010 .0120 255 ---- ---- ---- ---- .0130 -.0015 .0145 260 ---- ---- ---- ---- .0155 -.0010 .0165 265 ---- ---- ---- ---- .0180 -.0015 .0195 270 ---- ---- ---- ---- .0210 -.0015 .0225 275 ---- ---- ---- ---- .0240 -.0020 .0260 280 ---- ---- ---- ---- .0280 -.0020 .0300 285 ---- ---- ---- ---- .0320 -.0020 .0340 290 ---- ---- ---- ---- .0365 -.0025 .0390 295 ---- ---- ---- ---- .0415 -.0030 .0445 300 ---- ---- ---- ---- .0470 -.0030 .0500 305 ---- ---- .0560A .0560A .0530 -.0035 .0565 310 ---- ---- .0625A .0625A .0595 -.0040 .0635 315 ---- ---- .0695A .0695A .0670 -.0040 .0710 320 ---- ---- .0775A .0775A .0750 -.0045 .0795 325 ---- ---- .0860A .0860A .0835 -.0050 .0885 330 ---- ---- .0950A .0950A .0930 -.0050 .0980 4 335 ---- ---- .1050A .1050A .1030 -.0055 .1085 340 ---- ---- .1160A .1160A .1140 -.0060 .1200 345 ---- ---- .1275A .1275A .1255 -.0065 .1320 350 ---- ---- .1400A .1400A .1385 -.0070 .1455 355 ---- ---- .1535A .1535A .1520 -.0075 .1595 360 ---- ---- .1675A .1675A .1665 -.0080 .1745 365 ---- ---- .1830A .1830A .1825 -.0085 .1910 370 ---- ---- .1990A .1990A .1990 -.0090 .2080 375 ---- ---- .2165A .2165A .2165 -.0100 .2265 380 ---- ---- .2345A .2345A .2355 -.0100 .2455 385 ---- ---- .2540A .2540A .2555 -.0105 .2660 390 ---- ---- .2750A .2750A .2765 -.0115 .2880 395 ---- ---- .2965A .2965A .2985 -.0120 .3105 400 ---- ---- .3195A .3195A .3220 -.0125 .3345 405 ---- ---- .3435A .3435A .3465 -.0130 .3595 410 ---- ---- .3685A .3685A .3720 -.0135 .3855 415 ---- ---- .3950A .3950A .3990 -.0140 .4130 40 420 ---- ---- .4220A .4220A .4265 -.0145 .4410 425 ---- ---- .4505A .4505A .4555 -.0150 .4705 430 ---- ---- .4800A .4800A .4855 -.0155 .5010 435 ---- ---- .5110A .5110A .5165 -.0160 .5325 440 ---- ---- .5425A .5425A .5490 -.0160 .5650 445 ---- ---- .5750A .5750A .5820 -.0165 .5985 450 ---- ---- .6085A .6085A .6160 -.0170 .6330 455 ---- ---- .6430A .6430A .6510 -.0175 .6685 460 ---- ---- .6785A .6785A .6870 -.0175 .7045 465 ---- ---- .7145A .7145A .7235 -.0180 .7415 470 ---- ---- .7515A .7515A .7610 -.0180 .7790 475 ---- .8180B .7890A .7890A .7995 -.0180 .8175 480 ---- .8575B .8275A .8275A .8385 -.0180 .8565 485 ---- .8980B .8670A .8670A .8780 -.0185 .8965 490 ---- .9390B .9065A .9065A .9180 -.0190 .9370 495 ---- .9805B .9470A .9470A .9590 -.0190 .9780 500 ---- 1.0225B .9880A .9880A 1.0005 -.0190 1.0195 505 ---- ---- ---- ---- 1.0425 -.0190 1.0615 510 ---- ---- ---- ---- 1.0850 -.0190 1.1040 515 ---- ---- ---- ---- 1.1280 -.0190 1.1470 520 ---- 1.1955B 1.1575A 1.1575A 1.1715 -.0190 1.1905 525 ---- ---- ---- ---- 1.2150 -.0195 1.2345 530 ---- 1.2845B 1.2450A 1.2450A 1.2590 -.0195 1.2785 535 ---- ---- ---- ---- 1.3040 -.0190 1.3230 540 ---- 1.3745B 1.3335A 1.3335A 1.3485 -.0195 1.3680 545 ---- ---- ---- ---- 1.3940 -.0195 1.4135 550 ---- 1.4665B 1.4240A 1.4240A 1.4395 -.0195 1.4590 555 ---- ---- ---- ---- 1.4850 -.0195 1.5045 560 ---- 1.5585B 1.5155A 1.5155A 1.5315 -.0195 1.5510 565 ---- ---- ---- ---- 1.5775 -.0195 1.5970 570 ---- 1.6520B 1.6080A 1.6080A 1.6245 -.0195 1.6440 575 ---- ---- ---- ---- 1.6715 -.0190 1.6905 580 ---- 1.7465B 1.7020A 1.7020A 1.7185 -.0195 1.7380 600 ---- 1.9380B 1.8915A 1.8915A 1.9090 -.0195 1.9285 625 ---- ---- ---- ---- 2.1515 -.0190 2.1705 650 ---- ---- 2.3920A 2.3920A 2.3985 -.0185 2.4170 675 ---- ---- ---- ---- 2.6480 -.0180 2.6660 700 ---- ---- ---- ---- 2.8980 -.0180 2.9160 725 ---- ---- ---- ---- 3.1480 -.0180 3.1660 750 ---- ---- ---- ---- 3.3980 -.0180 3.4160 775 ---- ---- ---- ---- 3.6480 -.0180 3.6660 800 ---- ---- ---- ---- 3.8980 -.0180 3.9160 825 ---- ---- ---- ---- 4.1480 -.0180 4.1660 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 ---- ---- ---- ---- .0010 -.0005 .0015 200 ---- ---- ---- ---- .0035 UNCH .0035 220 ---- ---- ---- ---- .0070 -.0005 .0075 225 ---- ---- ---- ---- .0085 -.0005 .0090 230 ---- ---- ---- ---- .0095 -.0010 .0105 235 ---- ---- ---- ---- .0115 -.0005 .0120 240 ---- ---- ---- ---- .0130 -.0010 .0140 245 ---- ---- ---- ---- .0155 -.0010 .0165 250 ---- ---- ---- ---- .0175 -.0015 .0190 255 ---- ---- ---- ---- .0200 -.0015 .0215 260 ---- ---- ---- ---- .0230 -.0015 .0245 265 ---- ---- ---- ---- .0265 -.0015 .0280 270 ---- ---- ---- ---- .0300 -.0020 .0320 275 ---- ---- ---- ---- .0340 -.0020 .0360 280 ---- ---- ---- ---- .0380 -.0025 .0405 285 ---- ---- ---- ---- .0430 -.0025 .0455 290 ---- ---- ---- ---- .0480 -.0030 .0510 295 ---- ---- ---- ---- .0535 -.0035 .0570 300 ---- ---- .0630A .0630A .0600 -.0035 .0635 305 ---- ---- .0700A .0700A .0665 -.0040 .0705 310 ---- ---- .0775A .0775A .0740 -.0040 .0780 315 ---- ---- .0855A .0855A .0815 -.0050 .0865 320 ---- ---- .0945A .0945A .0900 -.0055 .0955 4 325 ---- ---- .1035A .1035A .0995 -.0055 .1050 330 ---- ---- .1135A .1135A .1095 -.0060 .1155 335 ---- ---- .1245A .1245A .1200 -.0065 .1265 340 ---- ---- .1360A .1360A .1315 -.0070 .1385 345 ---- ---- .1480A .1480A .1440 -.0075 .1515 350 ---- ---- .1610A .1610A .1575 -.0080 .1655 150 355 ---- ---- .1745A .1745A .1715 -.0085 .1800 360 ---- ---- .1895A .1895A .1865 -.0090 .1955 365 ---- ---- .2050A .2050A .2025 -.0095 .2120 370 ---- ---- .2215A .2215A .2195 -.0100 .2295 4 375 ---- ---- .2395A .2395A .2380 -.0105 .2485 380 ---- ---- .2580A .2580A .2570 -.0110 .2680 385 ---- ---- .2780A .2780A .2775 -.0115 .2890 390 ---- ---- .2985A .2985A .2985 -.0120 .3105 395 ---- ---- .3205A .3205A .3210 -.0125 .3335 400 ---- ---- .3435A .3435A .3445 -.0130 .3575 405 ---- ---- .3680A .3680A .3690 -.0135 .3825 410 ---- ---- .3930A .3930A .3945 -.0145 .4090 415 ---- ---- .4195A .4195A .4215 -.0145 .4360 420 ---- ---- .4465A .4465A .4490 -.0155 .4645 425 ---- ---- .4750A .4750A .4780 -.0155 .4935 430 ---- ---- .5045A .5045A .5080 -.0160 .5240 435 ---- ---- .5350A .5350A .5390 -.0160 .5550 440 ---- ---- .5660A .5660A .5705 -.0170 .5875 445 ---- ---- .5985A .5985A .6035 -.0170 .6205 450 ---- ---- .6315A .6315A .6370 -.0175 .6545 455 ---- ---- .6655A .6655A .6715 -.0180 .6895 460 ---- ---- .7005A .7005A .7070 -.0180 .7250 465 ---- ---- .7360A .7360A .7430 -.0185 .7615 470 ---- ---- .7725A .7725A .7800 -.0185 .7985 475 ---- ---- .8100A .8100A .8180 -.0185 .8365 480 ---- ---- .8475A .8475A .8565 -.0185 .8750 2 485 ---- ---- .8865A .8865A .8955 -.0190 .9145 490 ---- ---- .9255A .9255A .9350 -.0195 .9545 495 ---- ---- .9655A .9655A .9755 -.0195 .9950 500 ---- ---- 1.0060A 1.0060A 1.0160 -.0200 1.0360 505 ---- ---- 1.0470A 1.0470A 1.0575 -.0200 1.0775 510 ---- ---- 1.0885A 1.0885A 1.0995 -.0200 1.1195 515 ---- ---- ---- ---- 1.1420 -.0195 1.1615 520 ---- 1.2060B 1.1730A 1.1730A 1.1845 -.0200 1.2045 525 ---- ---- ---- ---- 1.2280 -.0200 1.2480 530 ---- 1.2940B 1.2595A 1.2595A 1.2715 -.0200 1.2915 535 ---- ---- ---- ---- 1.3155 -.0200 1.3355 540 ---- 1.3835B 1.3475A 1.3475A 1.3600 -.0200 1.3800 545 ---- ---- ---- ---- 1.4045 -.0200 1.4245 550 ---- 1.4745B 1.4365A 1.4365A 1.4495 -.0200 1.4695 555 ---- ---- ---- ---- 1.4950 -.0200 1.5150 560 ---- 1.5660B 1.5270A 1.5270A 1.5405 -.0200 1.5605 565 ---- ---- ---- ---- 1.5865 -.0200 1.6065 570 ---- 1.6585B 1.6185A 1.6185A 1.6325 -.0200 1.6525 575 ---- ---- ---- ---- 1.6790 -.0200 1.6990 580 ---- 1.7520B 1.7115A 1.7115A 1.7260 -.0195 1.7455 600 ---- 1.9415B 1.8995A 1.8995A 1.9145 -.0200 1.9345 625 ---- ---- ---- ---- 2.1555 -.0190 2.1745 650 ---- 2.4275B 2.3820A 2.3820A 2.4000 -.0185 2.4185 675 ---- ---- ---- ---- 2.6480 -.0180 2.6660 700 ---- ---- ---- ---- 2.8980 -.0180 2.9160 725 ---- ---- ---- ---- 3.1480 -.0180 3.1660 750 ---- ---- ---- ---- 3.3980 -.0180 3.4160 775 ---- ---- ---- ---- 3.6480 -.0180 3.6660 800 ---- ---- ---- ---- 3.8980 -.0180 3.9160 825 ---- ---- ---- ---- 4.1480 -.0180 4.1660 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 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0025 -.0005 .0030 220 ---- ---- ---- ---- .0055 -.0010 .0065 225 ---- ---- ---- ---- .0065 -.0015 .0080 230 ---- ---- ---- ---- .0080 -.0015 .0095 235 ---- ---- ---- ---- .0100 -.0015 .0115 240 ---- ---- ---- ---- .0115 -.0020 .0135 245 ---- ---- ---- ---- .0140 -.0020 .0160 250 ---- ---- ---- ---- .0165 -.0020 .0185 255 ---- ---- ---- ---- .0190 -.0025 .0215 260 ---- ---- ---- ---- .0220 -.0030 .0250 265 ---- ---- ---- ---- .0255 -.0035 .0290 270 ---- ---- ---- ---- .0295 -.0040 .0335 275 ---- ---- ---- ---- .0340 -.0040 .0380 280 ---- ---- ---- ---- .0390 -.0045 .0435 285 ---- ---- ---- ---- .0440 -.0050 .0490 290 ---- ---- ---- ---- .0500 -.0055 .0555 295 ---- ---- ---- ---- .0565 -.0060 .0625 300 ---- ---- ---- ---- .0635 -.0065 .0700 305 ---- ---- ---- ---- .0710 -.0070 .0780 310 ---- ---- ---- ---- .0795 -.0070 .0865 315 ---- ---- ---- ---- .0885 -.0075 .0960 320 ---- ---- ---- ---- .0980 -.0085 .1065 325 ---- ---- ---- ---- .1085 -.0085 .1170 330 ---- ---- ---- ---- .1195 -.0095 .1290 335 ---- ---- ---- ---- .1315 -.0100 .1415 340 ---- ---- ---- ---- .1445 -.0100 .1545 345 ---- ---- ---- ---- .1580 -.0105 .1685 350 ---- ---- ---- ---- .1720 -.0115 .1835 355 ---- ---- ---- ---- .1870 -.0120 .1990 360 ---- ---- ---- ---- .2030 -.0125 .2155 365 ---- ---- ---- ---- .2200 -.0130 .2330 370 ---- ---- ---- ---- .2380 -.0130 .2510 375 ---- ---- ---- ---- .2565 -.0140 .2705 380 ---- ---- ---- ---- .2760 -.0145 .2905 385 ---- ---- ---- ---- .2970 -.0145 .3115 390 ---- ---- ---- ---- .3185 -.0150 .3335 395 ---- ---- ---- ---- .3410 -.0155 .3565 400 ---- ---- ---- ---- .3645 -.0160 .3805 405 ---- ---- ---- ---- .3890 -.0165 .4055 410 ---- ---- ---- ---- .4150 -.0165 .4315 415 ---- ---- ---- ---- .4415 -.0170 .4585 420 ---- ---- ---- ---- .4690 -.0175 .4865 425 ---- ---- ---- ---- .4980 -.0175 .5155 430 ---- ---- ---- ---- .5275 -.0180 .5455 435 ---- ---- ---- ---- .5580 -.0185 .5765 440 ---- ---- ---- ---- .5895 -.0185 .6080 445 ---- ---- ---- ---- .6220 -.0190 .6410 450 ---- ---- ---- ---- .6555 -.0190 .6745 455 ---- ---- ---- ---- .6895 -.0190 .7085 460 ---- ---- ---- ---- .7245 -.0190 .7435 465 ---- ---- ---- ---- .7605 -.0190 .7795 470 ---- ---- ---- ---- .7965 -.0195 .8160 475 ---- ---- ---- ---- .8340 -.0195 .8535 480 ---- ---- ---- ---- .8715 -.0195 .8910 485 ---- ---- ---- ---- .9100 -.0195 .9295 490 ---- ---- ---- ---- .9490 -.0200 .9690 495 ---- ---- ---- ---- .9890 -.0195 1.0085 500 ---- ---- ---- ---- 1.0290 -.0195 1.0485 505 ---- ---- ---- ---- 1.0695 -.0200 1.0895 510 ---- ---- ---- ---- 1.1110 -.0195 1.1305 515 ---- ---- ---- ---- 1.1525 -.0195 1.1720 520 ---- ---- ---- ---- 1.1945 -.0195 1.2140 525 ---- ---- ---- ---- 1.2370 -.0195 1.2565 530 ---- ---- ---- ---- 1.2800 -.0195 1.2995 535 ---- ---- ---- ---- 1.3235 -.0195 1.3430 540 ---- ---- ---- ---- 1.3670 -.0195 1.3865 545 ---- ---- ---- ---- 1.4110 -.0195 1.4305 550 ---- ---- ---- ---- 1.4555 -.0195 1.4750 555 ---- ---- ---- ---- 1.5005 -.0190 1.5195 560 ---- ---- ---- ---- 1.5455 -.0190 1.5645 565 ---- ---- ---- ---- 1.5910 -.0190 1.6100 570 ---- ---- ---- ---- 1.6365 -.0190 1.6555 575 ---- ---- ---- ---- 1.6825 -.0190 1.7015 600 ---- ---- ---- ---- 1.9165 -.0185 1.9350 625 ---- ---- ---- ---- 2.1565 -.0180 2.1745 650 ---- ---- ---- ---- 2.4015 -.0170 2.4185 675 ---- ---- ---- ---- 2.6510 -.0165 2.6675 700 ---- ---- ---- ---- 2.9010 -.0165 2.9175 725 ---- ---- ---- ---- 3.1510 -.0165 3.1675 750 ---- ---- ---- ---- 3.4010 -.0165 3.4175 775 ---- ---- ---- ---- 3.6510 -.0165 3.6675 800 ---- ---- ---- ---- 3.9010 -.0165 3.9175 825 ---- ---- ---- ---- 4.1510 -.0165 4.1675 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 +.0005 .0005 200 ---- ---- ---- ---- .0025 +.0005 .0020 220 ---- ---- ---- ---- .0065 +.0015 .0050 225 ---- ---- ---- ---- .0080 +.0020 .0060 230 ---- ---- ---- ---- .0095 +.0020 .0075 235 ---- ---- ---- ---- .0115 +.0020 .0095 240 ---- ---- ---- ---- .0135 +.0025 .0110 245 ---- ---- ---- ---- .0160 +.0025 .0135 250 ---- ---- ---- ---- .0185 +.0025 .0160 255 ---- ---- ---- ---- .0215 +.0025 .0190 260 ---- ---- ---- ---- .0250 +.0025 .0225 265 ---- ---- ---- ---- .0290 +.0030 .0260 270 ---- ---- ---- ---- .0335 +.0030 .0305 275 ---- ---- ---- ---- .0385 +.0030 .0355 280 ---- ---- ---- ---- .0435 +.0030 .0405 285 ---- ---- ---- ---- .0495 +.0030 .0465 290 ---- ---- ---- ---- .0560 +.0030 .0530 295 ---- ---- ---- ---- .0630 +.0030 .0600 300 ---- ---- ---- ---- .0705 +.0025 .0680 305 ---- ---- ---- ---- .0790 +.0025 .0765 310 ---- ---- ---- ---- .0875 +.0015 .0860 315 ---- ---- ---- ---- .0975 +.0015 .0960 320 ---- ---- ---- ---- .1075 +.0010 .1065 325 ---- ---- ---- ---- .1185 UNCH .1185 330 ---- ---- ---- ---- .1305 -.0005 .1310 335 ---- ---- ---- ---- .1430 -.0010 .1440 340 ---- ---- ---- ---- .1565 -.0015 .1580 345 ---- ---- ---- ---- .1705 -.0025 .1730 350 ---- ---- ---- ---- .1855 -.0035 .1890 355 ---- ---- ---- ---- .2015 -.0045 .2060 360 ---- ---- ---- ---- .2180 -.0055 .2235 4 365 ---- ---- ---- ---- .2355 -.0070 .2425 370 ---- ---- ---- ---- .2540 -.0080 .2620 375 ---- ---- ---- ---- .2735 -.0090 .2825 380 ---- ---- ---- ---- .2935 -.0105 .3040 385 ---- ---- ---- ---- .3145 -.0115 .3260 390 ---- ---- ---- ---- .3370 -.0125 .3495 395 ---- ---- ---- ---- .3595 -.0140 .3735 400 ---- ---- ---- ---- .3835 -.0150 .3985 405 ---- ---- ---- ---- .4085 -.0160 .4245 410 ---- ---- ---- ---- .4345 -.0170 .4515 415 ---- ---- ---- ---- .4610 -.0180 .4790 420 ---- ---- ---- ---- .4890 -.0185 .5075 425 ---- ---- ---- ---- .5175 -.0195 .5370 430 ---- ---- ---- ---- .5470 -.0200 .5670 435 ---- ---- ---- ---- .5775 -.0205 .5980 440 ---- ---- ---- ---- .6090 -.0210 .6300 445 ---- ---- ---- ---- .6410 -.0215 .6625 450 ---- ---- ---- ---- .6740 -.0215 .6955 455 ---- ---- ---- ---- .7080 -.0215 .7295 460 ---- ---- ---- ---- .7425 -.0215 .7640 465 ---- ---- ---- ---- .7775 -.0220 .7995 470 ---- ---- ---- ---- .8135 -.0220 .8355 475 ---- ---- ---- ---- .8505 -.0215 .8720 480 ---- ---- ---- ---- .8875 -.0220 .9095 485 ---- ---- ---- ---- .9255 -.0215 .9470 490 ---- ---- ---- ---- .9640 -.0215 .9855 495 ---- ---- ---- ---- 1.0030 -.0215 1.0245 500 ---- ---- ---- ---- 1.0425 -.0215 1.0640 505 ---- ---- ---- ---- 1.0825 -.0215 1.1040 510 ---- ---- ---- ---- 1.1235 -.0205 1.1440 515 ---- ---- ---- ---- 1.1645 -.0205 1.1850 520 ---- ---- ---- ---- 1.2060 -.0205 1.2265 525 ---- ---- ---- ---- 1.2480 -.0200 1.2680 530 ---- ---- ---- ---- 1.2905 -.0200 1.3105 535 ---- ---- ---- ---- 1.3330 -.0200 1.3530 540 ---- ---- ---- ---- 1.3760 -.0200 1.3960 545 ---- ---- ---- ---- 1.4200 -.0195 1.4395 550 ---- ---- ---- ---- 1.4635 -.0195 1.4830 555 ---- ---- ---- ---- 1.5080 -.0190 1.5270 560 ---- ---- ---- ---- 1.5525 -.0190 1.5715 565 ---- ---- ---- ---- 1.5975 -.0190 1.6165 570 ---- ---- ---- ---- 1.6430 -.0185 1.6615 575 ---- ---- ---- ---- 1.6885 -.0185 1.7070 600 ---- ---- ---- ---- 1.9205 -.0175 1.9380 625 ---- ---- ---- ---- 2.1585 -.0170 2.1755 650 ---- ---- ---- ---- 2.4025 -.0165 2.4190 675 ---- ---- ---- ---- 2.6510 -.0165 2.6675 700 ---- ---- ---- ---- 2.9010 -.0165 2.9175 725 ---- ---- ---- ---- 3.1510 -.0165 3.1675 750 ---- ---- ---- ---- 3.4010 -.0165 3.4175 775 ---- ---- ---- ---- 3.6510 -.0165 3.6675 800 ---- ---- ---- ---- 3.9010 -.0165 3.9175 825 ---- ---- ---- ---- 4.1510 -.0165 4.1675 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 ---- ---- ---- ---- .0010 -.0005 .0015 200 ---- ---- ---- ---- .0035 -.0010 .0045 220 ---- ---- ---- ---- .0080 -.0015 .0095 225 ---- ---- ---- ---- .0100 -.0015 .0115 230 ---- ---- ---- ---- .0115 -.0020 .0135 235 ---- ---- ---- ---- .0140 -.0020 .0160 240 ---- ---- ---- ---- .0165 -.0025 .0190 245 ---- ---- ---- ---- .0190 -.0030 .0220 250 ---- ---- ---- ---- .0225 -.0030 .0255 255 ---- ---- ---- ---- .0260 -.0035 .0295 260 ---- ---- ---- ---- .0300 -.0040 .0340 265 ---- ---- ---- ---- .0345 -.0040 .0385 270 ---- ---- ---- ---- .0395 -.0045 .0440 275 ---- ---- ---- ---- .0445 -.0055 .0500 280 ---- ---- ---- ---- .0505 -.0055 .0560 285 ---- ---- ---- ---- .0570 -.0060 .0630 290 ---- ---- ---- ---- .0640 -.0065 .0705 295 ---- ---- ---- ---- .0720 -.0065 .0785 300 ---- ---- ---- ---- .0800 -.0075 .0875 305 ---- ---- ---- ---- .0890 -.0075 .0965 310 ---- ---- ---- ---- .0990 -.0080 .1070 315 ---- ---- ---- ---- .1090 -.0085 .1175 320 ---- ---- ---- ---- .1200 -.0090 .1290 325 ---- ---- ---- ---- .1320 -.0090 .1410 330 ---- ---- ---- ---- .1445 -.0095 .1540 335 ---- ---- ---- ---- .1575 -.0105 .1680 340 ---- ---- ---- ---- .1715 -.0110 .1825 345 ---- ---- ---- ---- .1865 -.0110 .1975 350 ---- ---- ---- ---- .2020 -.0115 .2135 355 ---- ---- ---- ---- .2185 -.0120 .2305 360 ---- ---- ---- ---- .2360 -.0120 .2480 365 ---- ---- ---- ---- .2540 -.0125 .2665 370 ---- ---- ---- ---- .2730 -.0130 .2860 375 ---- ---- ---- ---- .2930 -.0130 .3060 380 ---- ---- ---- ---- .3135 -.0135 .3270 385 ---- ---- ---- ---- .3350 -.0140 .3490 390 ---- ---- ---- ---- .3575 -.0140 .3715 395 ---- ---- ---- ---- .3805 -.0150 .3955 400 ---- ---- ---- ---- .4050 -.0150 .4200 405 ---- ---- ---- ---- .4300 -.0155 .4455 410 ---- ---- ---- ---- .4560 -.0155 .4715 415 ---- ---- ---- ---- .4830 -.0160 .4990 420 ---- ---- ---- ---- .5105 -.0165 .5270 425 ---- ---- ---- ---- .5390 -.0170 .5560 430 ---- ---- ---- ---- .5685 -.0170 .5855 435 ---- ---- ---- ---- .5990 -.0170 .6160 440 ---- ---- ---- ---- .6300 -.0175 .6475 445 ---- ---- ---- ---- .6620 -.0180 .6800 450 ---- ---- ---- ---- .6945 -.0185 .7130 455 ---- ---- ---- ---- .7280 -.0185 .7465 460 ---- ---- ---- ---- .7620 -.0190 .7810 465 ---- ---- ---- ---- .7970 -.0190 .8160 470 ---- ---- ---- ---- .8325 -.0195 .8520 475 ---- ---- ---- ---- .8685 -.0195 .8880 480 ---- ---- ---- ---- .9050 -.0200 .9250 485 ---- ---- ---- ---- .9425 -.0205 .9630 490 ---- ---- ---- ---- .9805 -.0205 1.0010 495 ---- ---- ---- ---- 1.0190 -.0205 1.0395 500 ---- ---- ---- ---- 1.0580 -.0210 1.0790 505 ---- ---- ---- ---- 1.0975 -.0210 1.1185 510 ---- ---- ---- ---- 1.1375 -.0215 1.1590 515 ---- ---- ---- ---- 1.1780 -.0215 1.1995 520 ---- ---- ---- ---- 1.2190 -.0215 1.2405 525 ---- ---- ---- ---- 1.2605 -.0215 1.2820 530 ---- ---- ---- ---- 1.3025 -.0215 1.3240 535 ---- ---- ---- ---- 1.3445 -.0220 1.3665 540 ---- ---- ---- ---- 1.3875 -.0215 1.4090 545 ---- ---- ---- ---- 1.4305 -.0215 1.4520 550 ---- ---- ---- ---- 1.4735 -.0220 1.4955 555 ---- ---- ---- ---- 1.5175 -.0215 1.5390 575 ---- ---- ---- ---- 1.6955 -.0220 1.7175 600 ---- ---- ---- ---- 1.9255 -.0210 1.9465 625 ---- ---- ---- ---- 2.1615 -.0200 2.1815 650 ---- ---- ---- ---- 2.4035 -.0190 2.4225 675 ---- ---- ---- ---- 2.6510 -.0170 2.6680 700 ---- ---- ---- ---- 2.9010 -.0165 2.9175 725 ---- ---- ---- ---- 3.1510 -.0165 3.1675 750 ---- ---- ---- ---- 3.4010 -.0165 3.4175 775 ---- ---- ---- ---- 3.6510 -.0165 3.6675 800 ---- ---- ---- ---- 3.9010 -.0165 3.9175 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 ---- ---- ---- ---- .0015 -.0005 .0020 200 ---- ---- ---- ---- .0050 -.0010 .0060 225 ---- ---- ---- ---- .0125 -.0020 .0145 230 ---- ---- ---- ---- .0150 -.0020 .0170 235 ---- ---- ---- ---- .0175 -.0025 .0200 240 ---- ---- ---- ---- .0200 -.0030 .0230 245 ---- ---- ---- ---- .0235 -.0030 .0265 250 ---- ---- ---- ---- .0270 -.0035 .0305 255 ---- ---- ---- ---- .0310 -.0040 .0350 260 ---- ---- ---- ---- .0355 -.0040 .0395 265 ---- ---- ---- ---- .0405 -.0045 .0450 270 ---- ---- ---- ---- .0460 -.0050 .0510 275 ---- ---- ---- ---- .0520 -.0050 .0570 280 ---- ---- ---- ---- .0585 -.0055 .0640 285 ---- ---- ---- ---- .0655 -.0060 .0715 290 ---- ---- ---- ---- .0730 -.0065 .0795 295 ---- ---- ---- ---- .0810 -.0075 .0885 300 ---- ---- ---- ---- .0900 -.0075 .0975 305 ---- ---- ---- ---- .0995 -.0080 .1075 310 ---- ---- ---- ---- .1095 -.0085 .1180 315 ---- ---- ---- ---- .1205 -.0090 .1295 320 ---- ---- ---- ---- .1320 -.0095 .1415 325 ---- ---- ---- ---- .1445 -.0100 .1545 330 ---- ---- ---- ---- .1575 -.0100 .1675 335 ---- ---- ---- ---- .1710 -.0110 .1820 340 ---- ---- ---- ---- .1855 -.0115 .1970 345 ---- ---- ---- ---- .2010 -.0115 .2125 350 ---- ---- ---- ---- .2170 -.0120 .2290 355 ---- ---- ---- ---- .2335 -.0130 .2465 360 ---- ---- ---- ---- .2510 -.0135 .2645 365 ---- ---- ---- ---- .2695 -.0135 .2830 370 ---- ---- ---- ---- .2890 -.0140 .3030 375 ---- ---- ---- ---- .3090 -.0145 .3235 380 ---- ---- ---- ---- .3295 -.0150 .3445 385 ---- ---- ---- ---- .3515 -.0155 .3670 390 ---- ---- ---- ---- .3740 -.0155 .3895 395 ---- ---- ---- ---- .3975 -.0160 .4135 400 ---- ---- ---- ---- .4220 -.0160 .4380 405 ---- ---- ---- ---- .4470 -.0170 .4640 410 ---- ---- ---- ---- .4730 -.0170 .4900 415 ---- ---- ---- ---- .5000 -.0175 .5175 420 ---- ---- ---- ---- .5280 -.0175 .5455 425 ---- ---- ---- ---- .5565 -.0180 .5745 430 ---- ---- ---- ---- .5860 -.0180 .6040 435 ---- ---- ---- ---- .6160 -.0185 .6345 440 ---- ---- ---- ---- .6475 -.0185 .6660 445 ---- ---- ---- ---- .6790 -.0190 .6980 450 ---- ---- ---- ---- .7115 -.0195 .7310 455 ---- ---- ---- ---- .7450 -.0195 .7645 460 ---- ---- ---- ---- .7790 -.0195 .7985 465 ---- ---- ---- ---- .8135 -.0200 .8335 470 ---- ---- ---- ---- .8490 -.0200 .8690 475 ---- ---- ---- ---- .8850 -.0200 .9050 480 ---- ---- ---- ---- .9215 -.0205 .9420 485 ---- ---- ---- ---- .9590 -.0205 .9795 490 ---- ---- ---- ---- .9965 -.0205 1.0170 495 ---- ---- ---- ---- 1.0350 -.0205 1.0555 500 ---- ---- ---- ---- 1.0740 -.0205 1.0945 505 ---- ---- ---- ---- 1.1130 -.0210 1.1340 510 ---- ---- ---- ---- 1.1530 -.0210 1.1740 515 ---- ---- ---- ---- 1.1935 -.0205 1.2140 520 ---- ---- ---- ---- 1.2340 -.0210 1.2550 525 ---- ---- ---- ---- 1.2750 -.0210 1.2960 530 ---- ---- ---- ---- 1.3170 -.0205 1.3375 535 ---- ---- ---- ---- 1.3590 -.0205 1.3795 540 ---- ---- ---- ---- 1.4010 -.0210 1.4220 545 ---- ---- ---- ---- 1.4440 -.0210 1.4650 550 ---- ---- ---- ---- 1.4870 -.0210 1.5080 555 ---- ---- ---- ---- 1.5305 -.0205 1.5510 575 ---- ---- ---- ---- 1.7075 -.0205 1.7280 600 ---- ---- ---- ---- 1.9355 -.0200 1.9555 625 ---- ---- ---- ---- 2.1700 -.0190 2.1890 650 ---- ---- ---- ---- 2.4100 -.0180 2.4280 675 ---- ---- ---- ---- 2.6555 -.0165 2.6720 700 ---- ---- ---- ---- 2.9050 -.0155 2.9205 725 ---- ---- ---- ---- 3.1550 -.0155 3.1705 750 ---- ---- ---- ---- 3.4050 -.0155 3.4205 775 ---- ---- ---- ---- 3.6550 -.0155 3.6705 800 ---- ---- ---- ---- 3.9050 -.0155 3.9205 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 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0020 -.0005 .0025 200 ---- ---- ---- ---- .0065 -.0005 .0070 225 ---- ---- ---- ---- .0155 -.0015 .0170 230 ---- ---- ---- ---- .0185 -.0015 .0200 235 ---- ---- ---- ---- .0215 -.0015 .0230 240 ---- ---- ---- ---- .0250 -.0015 .0265 245 ---- ---- ---- ---- .0285 -.0020 .0305 250 ---- ---- ---- ---- .0325 -.0025 .0350 255 ---- ---- ---- ---- .0370 -.0030 .0400 260 ---- ---- ---- ---- .0420 -.0030 .0450 265 ---- ---- ---- ---- .0475 -.0035 .0510 270 ---- ---- ---- ---- .0535 -.0040 .0575 275 ---- ---- ---- ---- .0605 -.0040 .0645 280 ---- ---- ---- ---- .0675 -.0045 .0720 285 ---- ---- ---- ---- .0750 -.0050 .0800 290 ---- ---- ---- ---- .0830 -.0055 .0885 295 ---- ---- ---- ---- .0920 -.0055 .0975 300 ---- ---- ---- ---- .1015 -.0060 .1075 305 ---- ---- ---- ---- .1115 -.0065 .1180 310 ---- ---- ---- ---- .1225 -.0070 .1295 315 ---- ---- ---- ---- .1335 -.0080 .1415 320 ---- ---- ---- ---- .1460 -.0080 .1540 325 ---- ---- ---- ---- .1585 -.0090 .1675 330 ---- ---- ---- ---- .1720 -.0095 .1815 335 ---- ---- ---- ---- .1865 -.0095 .1960 340 ---- ---- ---- ---- .2015 -.0100 .2115 345 ---- ---- ---- ---- .2170 -.0110 .2280 350 ---- ---- ---- ---- .2335 -.0115 .2450 355 ---- ---- ---- ---- .2510 -.0115 .2625 360 ---- ---- ---- ---- .2690 -.0125 .2815 365 ---- ---- ---- ---- .2875 -.0130 .3005 370 ---- ---- ---- ---- .3070 -.0135 .3205 375 ---- ---- ---- ---- .3275 -.0140 .3415 380 ---- ---- ---- ---- .3485 -.0145 .3630 385 ---- ---- ---- ---- .3705 -.0150 .3855 390 ---- ---- ---- ---- .3935 -.0155 .4090 395 ---- ---- ---- ---- .4170 -.0160 .4330 400 ---- ---- ---- ---- .4415 -.0165 .4580 405 ---- ---- ---- ---- .4670 -.0165 .4835 410 ---- ---- ---- ---- .4930 -.0170 .5100 415 ---- ---- ---- ---- .5200 -.0175 .5375 420 ---- ---- ---- ---- .5475 -.0180 .5655 425 ---- ---- ---- ---- .5760 -.0185 .5945 430 ---- ---- ---- ---- .6055 -.0190 .6245 435 ---- ---- ---- ---- .6355 -.0195 .6550 440 ---- ---- ---- ---- .6665 -.0195 .6860 445 ---- ---- ---- ---- .6980 -.0200 .7180 450 ---- ---- ---- ---- .7305 -.0200 .7505 455 ---- ---- ---- ---- .7635 -.0200 .7835 460 ---- ---- ---- ---- .7975 -.0200 .8175 465 ---- ---- ---- ---- .8315 -.0205 .8520 470 ---- ---- ---- ---- .8665 -.0210 .8875 475 ---- ---- ---- ---- .9025 -.0205 .9230 480 ---- ---- ---- ---- .9385 -.0210 .9595 485 ---- ---- ---- ---- .9755 -.0210 .9965 490 ---- ---- ---- ---- 1.0130 -.0210 1.0340 495 ---- ---- ---- ---- 1.0505 -.0215 1.0720 500 ---- ---- ---- ---- 1.0890 -.0215 1.1105 505 ---- ---- ---- ---- 1.1280 -.0215 1.1495 510 ---- ---- ---- ---- 1.1675 -.0215 1.1890 515 ---- ---- ---- ---- 1.2075 -.0210 1.2285 520 ---- ---- ---- ---- 1.2475 -.0215 1.2690 525 ---- ---- ---- ---- 1.2885 -.0210 1.3095 550 ---- ---- ---- ---- 1.4980 -.0210 1.5190 575 ---- ---- ---- ---- 1.7160 -.0210 1.7370 600 ---- ---- ---- ---- 1.9420 -.0200 1.9620 625 ---- ---- ---- ---- 2.1745 -.0190 2.1935 650 ---- ---- ---- ---- 2.4130 -.0180 2.4310 675 ---- ---- ---- ---- 2.6565 -.0170 2.6735 700 ---- ---- ---- ---- 2.9050 -.0155 2.9205 725 ---- ---- ---- ---- 3.1550 -.0155 3.1705 750 ---- ---- ---- ---- 3.4050 -.0155 3.4205 775 ---- ---- ---- ---- 3.6550 -.0155 3.6705 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 ---- ---- ---- ---- .0030 UNCH .0030 200 ---- ---- ---- ---- .0085 -.0005 .0090 225 ---- ---- ---- ---- .0195 -.0010 .0205 230 ---- ---- ---- ---- .0225 -.0010 .0235 235 ---- ---- ---- ---- .0260 -.0015 .0275 240 ---- ---- ---- ---- .0300 -.0015 .0315 245 ---- ---- ---- ---- .0340 -.0015 .0355 250 ---- ---- ---- ---- .0385 -.0020 .0405 255 ---- ---- ---- ---- .0440 -.0020 .0460 260 ---- ---- ---- ---- .0495 -.0025 .0520 265 ---- ---- ---- ---- .0555 -.0025 .0580 270 ---- ---- ---- ---- .0620 -.0030 .0650 275 ---- ---- ---- ---- .0690 -.0035 .0725 280 ---- ---- ---- ---- .0770 -.0035 .0805 285 ---- ---- ---- ---- .0850 -.0040 .0890 290 ---- ---- ---- ---- .0940 -.0045 .0985 295 ---- ---- ---- ---- .1030 -.0055 .1085 300 ---- ---- ---- ---- .1135 -.0055 .1190 305 ---- ---- ---- ---- .1240 -.0060 .1300 310 ---- ---- ---- ---- .1355 -.0065 .1420 315 ---- ---- ---- ---- .1475 -.0070 .1545 320 ---- ---- ---- ---- .1600 -.0075 .1675 325 ---- ---- ---- ---- .1735 -.0080 .1815 330 ---- ---- ---- ---- .1875 -.0085 .1960 335 ---- ---- ---- ---- .2020 -.0095 .2115 340 ---- ---- ---- ---- .2175 -.0100 .2275 345 ---- ---- ---- ---- .2340 -.0100 .2440 350 ---- ---- ---- ---- .2505 -.0110 .2615 355 ---- ---- ---- ---- .2685 -.0115 .2800 360 ---- ---- ---- ---- .2865 -.0125 .2990 365 ---- ---- ---- ---- .3060 -.0125 .3185 370 ---- ---- ---- ---- .3260 -.0130 .3390 375 ---- ---- ---- ---- .3465 -.0140 .3605 380 ---- ---- ---- ---- .3680 -.0145 .3825 385 ---- ---- ---- ---- .3900 -.0150 .4050 390 ---- ---- ---- ---- .4130 -.0155 .4285 395 ---- ---- ---- ---- .4370 -.0160 .4530 400 ---- ---- ---- ---- .4615 -.0165 .4780 405 ---- ---- ---- ---- .4870 -.0170 .5040 410 ---- ---- ---- ---- .5130 -.0180 .5310 415 ---- ---- ---- ---- .5405 -.0180 .5585 420 ---- ---- ---- ---- .5680 -.0185 .5865 425 ---- ---- ---- ---- .5965 -.0190 .6155 430 ---- ---- ---- ---- .6260 -.0195 .6455 435 ---- ---- ---- ---- .6565 -.0190 .6755 440 ---- ---- ---- ---- .6870 -.0200 .7070 445 ---- ---- ---- ---- .7190 -.0195 .7385 450 ---- ---- ---- ---- .7510 -.0200 .7710 455 ---- ---- ---- ---- .7840 -.0205 .8045 460 ---- ---- ---- ---- .8180 -.0200 .8380 465 ---- ---- ---- ---- .8520 -.0205 .8725 470 ---- ---- ---- ---- .8870 -.0205 .9075 475 ---- ---- ---- ---- .9225 -.0205 .9430 480 ---- ---- ---- ---- .9585 -.0210 .9795 485 ---- ---- ---- ---- .9955 -.0205 1.0160 490 ---- ---- ---- ---- 1.0325 -.0205 1.0530 495 ---- ---- ---- ---- 1.0705 -.0205 1.0910 500 ---- ---- ---- ---- 1.1085 -.0205 1.1290 505 ---- ---- ---- ---- 1.1470 -.0205 1.1675 510 ---- ---- ---- ---- 1.1865 -.0205 1.2070 515 ---- ---- ---- ---- 1.2260 -.0205 1.2465 520 ---- ---- ---- ---- 1.2660 -.0205 1.2865 525 ---- ---- ---- ---- 1.3065 -.0205 1.3270 550 ---- ---- ---- ---- 1.5145 -.0200 1.5345 575 ---- ---- ---- ---- 1.7310 -.0195 1.7505 600 ---- ---- ---- ---- 1.9550 -.0185 1.9735 625 ---- ---- ---- ---- 2.1855 -.0180 2.2035 650 ---- ---- ---- ---- 2.4220 -.0170 2.4390 675 ---- ---- ---- ---- 2.6630 -.0165 2.6795 700 ---- ---- ---- ---- 2.9095 -.0155 2.9250 725 ---- ---- ---- ---- 3.1590 -.0155 3.1745 750 ---- ---- ---- ---- 3.4090 -.0155 3.4245 775 ---- ---- ---- ---- 3.6590 -.0155 3.6745 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 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0040 UNCH .0040 200 ---- ---- ---- ---- .0105 UNCH .0105 225 ---- ---- ---- ---- .0225 -.0010 .0235 230 ---- ---- ---- ---- .0260 -.0015 .0275 235 ---- ---- ---- ---- .0300 -.0015 .0315 240 ---- ---- ---- ---- .0340 -.0015 .0355 245 ---- ---- ---- ---- .0385 -.0020 .0405 250 ---- ---- ---- ---- .0440 -.0020 .0460 255 ---- ---- ---- ---- .0495 -.0020 .0515 260 ---- ---- ---- ---- .0555 -.0025 .0580 265 ---- ---- ---- ---- .0620 -.0030 .0650 270 ---- ---- ---- ---- .0690 -.0030 .0720 275 ---- ---- ---- ---- .0765 -.0035 .0800 280 ---- ---- ---- ---- .0845 -.0040 .0885 285 ---- ---- ---- ---- .0930 -.0045 .0975 290 ---- ---- ---- ---- .1025 -.0050 .1075 295 ---- ---- ---- ---- .1125 -.0050 .1175 300 ---- ---- ---- ---- .1230 -.0055 .1285 305 ---- ---- ---- ---- .1340 -.0060 .1400 310 ---- ---- ---- ---- .1455 -.0070 .1525 315 ---- ---- ---- ---- .1580 -.0075 .1655 320 ---- ---- ---- ---- .1715 -.0075 .1790 325 ---- ---- ---- ---- .1850 -.0085 .1935 330 ---- ---- ---- ---- .1995 -.0090 .2085 335 ---- ---- ---- ---- .2145 -.0095 .2240 340 ---- ---- ---- ---- .2305 -.0100 .2405 345 ---- ---- ---- ---- .2470 -.0105 .2575 350 ---- ---- ---- ---- .2645 -.0110 .2755 355 ---- ---- ---- ---- .2825 -.0115 .2940 360 ---- ---- ---- ---- .3010 -.0125 .3135 365 ---- ---- ---- ---- .3205 -.0130 .3335 370 ---- ---- ---- ---- .3405 -.0135 .3540 375 ---- ---- ---- ---- .3615 -.0140 .3755 380 ---- ---- ---- ---- .3830 -.0145 .3975 385 ---- ---- ---- ---- .4055 -.0150 .4205 390 ---- ---- ---- ---- .4285 -.0160 .4445 395 ---- ---- ---- ---- .4525 -.0165 .4690 400 ---- ---- ---- ---- .4770 -.0170 .4940 405 ---- ---- ---- ---- .5025 -.0175 .5200 410 ---- ---- ---- ---- .5290 -.0175 .5465 415 ---- ---- ---- ---- .5560 -.0180 .5740 420 ---- ---- ---- ---- .5835 -.0190 .6025 425 ---- ---- ---- ---- .6120 -.0190 .6310 430 ---- ---- ---- ---- .6415 -.0195 .6610 435 ---- ---- ---- ---- .6715 -.0195 .6910 440 ---- ---- ---- ---- .7020 -.0200 .7220 445 ---- ---- ---- ---- .7335 -.0200 .7535 450 ---- ---- ---- ---- .7655 -.0205 .7860 455 ---- ---- ---- ---- .7985 -.0205 .8190 460 ---- ---- ---- ---- .8315 -.0210 .8525 465 ---- ---- ---- ---- .8655 -.0210 .8865 470 ---- ---- ---- ---- .9005 -.0210 .9215 475 ---- ---- ---- ---- .9355 -.0210 .9565 480 ---- ---- ---- ---- .9715 -.0210 .9925 485 ---- ---- ---- ---- 1.0075 -.0215 1.0290 490 ---- ---- ---- ---- 1.0445 -.0210 1.0655 495 ---- ---- ---- ---- 1.0820 -.0210 1.1030 500 ---- ---- ---- ---- 1.1200 -.0210 1.1410 505 ---- ---- ---- ---- 1.1580 -.0215 1.1795 510 ---- ---- ---- ---- 1.1970 -.0210 1.2180 515 ---- ---- ---- ---- 1.2365 -.0210 1.2575 520 ---- ---- ---- ---- 1.2760 -.0210 1.2970 525 ---- ---- ---- ---- 1.3165 -.0205 1.3370 550 ---- ---- ---- ---- 1.5230 -.0205 1.5435 575 ---- ---- ---- ---- 1.7380 -.0200 1.7580 600 ---- ---- ---- ---- 1.9610 -.0185 1.9795 625 ---- ---- ---- ---- 2.1900 -.0180 2.2080 650 ---- ---- ---- ---- 2.4250 -.0170 2.4420 675 ---- ---- ---- ---- 2.6650 -.0165 2.6815 700 ---- ---- ---- ---- 2.9100 -.0160 2.9260 725 ---- ---- ---- ---- 3.1590 -.0155 3.1745 750 ---- ---- ---- ---- 3.4090 -.0155 3.4245 775 ---- ---- ---- ---- 3.6590 -.0155 3.6745 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 ---- ---- ---- ---- .0015 -.0005 .0020 175 ---- ---- ---- ---- .0050 -.0010 .0060 200 ---- ---- ---- ---- .0120 -.0020 .0140 225 ---- ---- ---- ---- .0260 -.0035 .0295 230 ---- ---- ---- ---- .0295 -.0040 .0335 235 ---- ---- ---- ---- .0340 -.0040 .0380 240 ---- ---- ---- ---- .0385 -.0045 .0430 245 ---- ---- ---- ---- .0435 -.0050 .0485 250 ---- ---- ---- ---- .0490 -.0055 .0545 255 ---- ---- ---- ---- .0550 -.0055 .0605 260 ---- ---- ---- ---- .0615 -.0060 .0675 265 ---- ---- ---- ---- .0680 -.0070 .0750 270 ---- ---- ---- ---- .0755 -.0075 .0830 275 ---- ---- ---- ---- .0835 -.0075 .0910 280 ---- ---- ---- ---- .0925 -.0080 .1005 285 ---- ---- ---- ---- .1015 -.0085 .1100 290 ---- ---- ---- ---- .1115 -.0085 .1200 295 ---- ---- ---- ---- .1215 -.0095 .1310 300 ---- ---- ---- ---- .1325 -.0100 .1425 305 ---- ---- ---- ---- .1440 -.0105 .1545 310 ---- ---- ---- ---- .1565 -.0105 .1670 315 ---- ---- ---- ---- .1695 -.0110 .1805 320 ---- ---- ---- ---- .1830 -.0115 .1945 325 ---- ---- ---- ---- .1970 -.0120 .2090 330 ---- ---- ---- ---- .2120 -.0125 .2245 335 ---- ---- ---- ---- .2280 -.0125 .2405 340 ---- ---- ---- ---- .2440 -.0130 .2570 345 ---- ---- ---- ---- .2610 -.0135 .2745 350 ---- ---- ---- ---- .2785 -.0140 .2925 355 ---- ---- ---- ---- .2970 -.0140 .3110 360 ---- ---- ---- ---- .3160 -.0145 .3305 365 ---- ---- ---- ---- .3360 -.0145 .3505 370 ---- ---- ---- ---- .3565 -.0150 .3715 375 ---- ---- ---- ---- .3775 -.0155 .3930 380 ---- ---- ---- ---- .3995 -.0160 .4155 385 ---- ---- ---- ---- .4225 -.0160 .4385 390 ---- ---- ---- ---- .4460 -.0160 .4620 395 ---- ---- ---- ---- .4700 -.0165 .4865 400 ---- ---- ---- ---- .4950 -.0165 .5115 405 ---- ---- ---- ---- .5205 -.0170 .5375 410 ---- ---- ---- ---- .5470 -.0175 .5645 415 ---- ---- ---- ---- .5740 -.0180 .5920 420 ---- ---- ---- ---- .6020 -.0180 .6200 425 ---- ---- ---- ---- .6305 -.0185 .6490 430 ---- ---- ---- ---- .6600 -.0185 .6785 435 ---- ---- ---- ---- .6900 -.0185 .7085 440 ---- ---- ---- ---- .7205 -.0190 .7395 445 ---- ---- ---- ---- .7520 -.0190 .7710 450 ---- ---- ---- ---- .7840 -.0195 .8035 455 ---- ---- ---- ---- .8170 -.0190 .8360 460 ---- ---- ---- ---- .8500 -.0195 .8695 465 ---- ---- ---- ---- .8840 -.0195 .9035 470 ---- ---- ---- ---- .9185 -.0200 .9385 475 ---- ---- ---- ---- .9535 -.0200 .9735 480 ---- ---- ---- ---- .9895 -.0200 1.0095 485 ---- ---- ---- ---- 1.0255 -.0200 1.0455 490 ---- ---- ---- ---- 1.0620 -.0205 1.0825 495 ---- ---- ---- ---- 1.0995 -.0200 1.1195 500 ---- ---- ---- ---- 1.1370 -.0205 1.1575 505 ---- ---- ---- ---- 1.1750 -.0205 1.1955 510 ---- ---- ---- ---- 1.2140 -.0205 1.2345 515 ---- ---- ---- ---- 1.2530 -.0205 1.2735 520 ---- ---- ---- ---- 1.2925 -.0205 1.3130 525 ---- ---- ---- ---- 1.3325 -.0205 1.3530 550 ---- ---- ---- ---- 1.5375 -.0205 1.5580 575 ---- ---- ---- ---- 1.7515 -.0200 1.7715 600 ---- ---- ---- ---- 1.9725 -.0195 1.9920 625 ---- ---- ---- ---- 2.2000 -.0190 2.2190 650 ---- ---- ---- ---- 2.4335 -.0185 2.4520 675 ---- ---- ---- ---- 2.6720 -.0175 2.6895 700 ---- ---- ---- ---- 2.9155 -.0165 2.9320 725 ---- ---- ---- ---- 3.1635 -.0155 3.1790 750 ---- ---- ---- ---- 3.4135 -.0155 3.4290 775 ---- ---- ---- ---- 3.6635 -.0155 3.6790 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 ---- ---- ---- ---- .0020 -.0005 .0025 175 ---- ---- ---- ---- .0060 -.0010 .0070 200 ---- ---- ---- ---- .0145 -.0025 .0170 225 ---- ---- ---- ---- .0300 -.0040 .0340 230 ---- ---- ---- ---- .0345 -.0040 .0385 235 ---- ---- ---- ---- .0390 -.0045 .0435 240 ---- ---- ---- ---- .0440 -.0050 .0490 245 ---- ---- ---- ---- .0495 -.0055 .0550 250 ---- ---- ---- ---- .0555 -.0055 .0610 255 ---- ---- ---- ---- .0615 -.0065 .0680 260 ---- ---- ---- ---- .0685 -.0070 .0755 265 ---- ---- ---- ---- .0760 -.0070 .0830 270 ---- ---- ---- ---- .0840 -.0075 .0915 275 ---- ---- ---- ---- .0925 -.0080 .1005 280 ---- ---- ---- ---- .1015 -.0085 .1100 285 ---- ---- ---- ---- .1115 -.0085 .1200 290 ---- ---- ---- ---- .1215 -.0095 .1310 295 ---- ---- ---- ---- .1325 -.0095 .1420 300 ---- ---- ---- ---- .1440 -.0100 .1540 305 ---- ---- ---- ---- .1560 -.0105 .1665 310 ---- ---- ---- ---- .1685 -.0110 .1795 315 ---- ---- ---- ---- .1820 -.0115 .1935 320 ---- ---- ---- ---- .1960 -.0120 .2080 325 ---- ---- ---- ---- .2105 -.0125 .2230 330 ---- ---- ---- ---- .2260 -.0125 .2385 335 ---- ---- ---- ---- .2420 -.0130 .2550 340 ---- ---- ---- ---- .2585 -.0135 .2720 345 ---- ---- ---- ---- .2760 -.0135 .2895 350 ---- ---- ---- ---- .2940 -.0140 .3080 355 ---- ---- ---- ---- .3125 -.0145 .3270 360 ---- ---- ---- ---- .3320 -.0145 .3465 365 ---- ---- ---- ---- .3520 -.0150 .3670 370 ---- ---- ---- ---- .3725 -.0155 .3880 375 ---- ---- ---- ---- .3940 -.0160 .4100 380 ---- ---- ---- ---- .4160 -.0160 .4320 385 ---- ---- ---- ---- .4390 -.0165 .4555 390 ---- ---- ---- ---- .4625 -.0165 .4790 395 ---- ---- ---- ---- .4870 -.0170 .5040 400 ---- ---- ---- ---- .5120 -.0170 .5290 405 ---- ---- ---- ---- .5375 -.0175 .5550 410 ---- ---- ---- ---- .5640 -.0180 .5820 415 ---- ---- ---- ---- .5915 -.0180 .6095 420 ---- ---- ---- ---- .6195 -.0180 .6375 425 ---- ---- ---- ---- .6480 -.0185 .6665 430 ---- ---- ---- ---- .6770 -.0190 .6960 435 ---- ---- ---- ---- .7070 -.0190 .7260 440 ---- ---- ---- ---- .7380 -.0190 .7570 445 ---- ---- ---- ---- .7690 -.0195 .7885 450 ---- ---- ---- ---- .8010 -.0195 .8205 455 ---- ---- ---- ---- .8335 -.0195 .8530 460 ---- ---- ---- ---- .8670 -.0195 .8865 465 ---- ---- ---- ---- .9005 -.0200 .9205 470 ---- ---- ---- ---- .9350 -.0200 .9550 475 ---- ---- ---- ---- .9700 -.0200 .9900 480 ---- ---- ---- ---- 1.0050 -.0205 1.0255 485 ---- ---- ---- ---- 1.0410 -.0205 1.0615 490 ---- ---- ---- ---- 1.0775 -.0205 1.0980 495 ---- ---- ---- ---- 1.1145 -.0205 1.1350 500 ---- ---- ---- ---- 1.1520 -.0205 1.1725 505 ---- ---- ---- ---- 1.1900 -.0205 1.2105 510 ---- ---- ---- ---- 1.2285 -.0205 1.2490 515 ---- ---- ---- ---- 1.2670 -.0210 1.2880 520 ---- ---- ---- ---- 1.3065 -.0205 1.3270 525 ---- ---- ---- ---- 1.3460 -.0210 1.3670 550 ---- ---- ---- ---- 1.5500 -.0205 1.5705 575 ---- ---- ---- ---- 1.7620 -.0205 1.7825 600 ---- ---- ---- ---- 1.9815 -.0200 2.0015 625 ---- ---- ---- ---- 2.2070 -.0200 2.2270 650 ---- ---- ---- ---- 2.4390 -.0190 2.4580 675 ---- ---- ---- ---- 2.6760 -.0180 2.6940 700 ---- ---- ---- ---- 2.9175 -.0175 2.9350 725 ---- ---- ---- ---- 3.1640 -.0160 3.1800 750 ---- ---- ---- ---- 3.4135 -.0155 3.4290 775 ---- ---- ---- ---- 3.6635 -.0155 3.6790 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0025 -.0005 .0030 175 ---- ---- ---- ---- .0075 -.0010 .0085 200 ---- ---- ---- ---- .0170 -.0030 .0200 225 ---- ---- ---- ---- .0345 -.0045 .0390 250 ---- ---- ---- ---- .0620 -.0060 .0680 260 ---- ---- ---- ---- .0760 -.0070 .0830 265 ---- ---- ---- ---- .0840 -.0075 .0915 270 ---- ---- ---- ---- .0925 -.0080 .1005 275 ---- ---- ---- ---- .1015 -.0085 .1100 280 ---- ---- ---- ---- .1110 -.0090 .1200 285 ---- ---- ---- ---- .1210 -.0095 .1305 290 ---- ---- ---- ---- .1320 -.0095 .1415 295 ---- ---- ---- ---- .1430 -.0105 .1535 300 ---- ---- ---- ---- .1550 -.0105 .1655 305 ---- ---- ---- ---- .1675 -.0110 .1785 310 ---- ---- ---- ---- .1810 -.0115 .1925 315 ---- ---- ---- ---- .1945 -.0120 .2065 320 ---- ---- ---- ---- .2090 -.0125 .2215 325 ---- ---- ---- ---- .2245 -.0125 .2370 330 ---- ---- ---- ---- .2400 -.0130 .2530 335 ---- ---- ---- ---- .2565 -.0135 .2700 340 ---- ---- ---- ---- .2735 -.0135 .2870 345 ---- ---- ---- ---- .2910 -.0140 .3050 350 ---- ---- ---- ---- .3095 -.0145 .3240 355 ---- ---- ---- ---- .3285 -.0150 .3435 360 ---- ---- ---- ---- .3480 -.0155 .3635 365 ---- ---- ---- ---- .3685 -.0155 .3840 370 ---- ---- ---- ---- .3895 -.0160 .4055 375 ---- ---- ---- ---- .4115 -.0160 .4275 380 ---- ---- ---- ---- .4340 -.0160 .4500 385 ---- ---- ---- ---- .4570 -.0165 .4735 390 ---- ---- ---- ---- .4805 -.0170 .4975 395 ---- ---- ---- ---- .5050 -.0170 .5220 400 ---- ---- ---- ---- .5305 -.0170 .5475 405 ---- ---- ---- ---- .5565 -.0175 .5740 410 ---- ---- ---- ---- .5830 -.0180 .6010 415 ---- ---- ---- ---- .6105 -.0180 .6285 420 ---- ---- ---- ---- .6385 -.0180 .6565 425 ---- ---- ---- ---- .6670 -.0185 .6855 430 ---- ---- ---- ---- .6965 -.0185 .7150 435 ---- ---- ---- ---- .7265 -.0190 .7455 440 ---- ---- ---- ---- .7570 -.0195 .7765 445 ---- ---- ---- ---- .7885 -.0195 .8080 450 ---- ---- ---- ---- .8205 -.0195 .8400 455 ---- ---- ---- ---- .8530 -.0200 .8730 460 ---- ---- ---- ---- .8860 -.0200 .9060 465 ---- ---- ---- ---- .9200 -.0200 .9400 470 ---- ---- ---- ---- .9545 -.0200 .9745 475 ---- ---- ---- ---- .9890 -.0205 1.0095 480 ---- ---- ---- ---- 1.0245 -.0205 1.0450 485 ---- ---- ---- ---- 1.0605 -.0205 1.0810 490 ---- ---- ---- ---- 1.0970 -.0205 1.1175 495 ---- ---- ---- ---- 1.1335 -.0210 1.1545 500 ---- ---- ---- ---- 1.1710 -.0210 1.1920 505 ---- ---- ---- ---- 1.2090 -.0205 1.2295 510 ---- ---- ---- ---- 1.2470 -.0210 1.2680 515 ---- ---- ---- ---- 1.2860 -.0205 1.3065 520 ---- ---- ---- ---- 1.3250 -.0210 1.3460 525 ---- ---- ---- ---- 1.3645 -.0210 1.3855 550 ---- ---- ---- ---- 1.5675 -.0210 1.5885 575 ---- ---- ---- ---- 1.7785 -.0210 1.7995 600 ---- ---- ---- ---- 1.9970 -.0205 2.0175 625 ---- ---- ---- ---- 2.2215 -.0200 2.2415 650 ---- ---- ---- ---- 2.4520 -.0195 2.4715 675 ---- ---- ---- ---- 2.6880 -.0185 2.7065 700 ---- ---- ---- ---- 2.9285 -.0175 2.9460 725 ---- ---- ---- ---- 3.1735 -.0165 3.1900 750 ---- ---- ---- ---- 3.4225 -.0155 3.4380 775 ---- ---- ---- ---- 3.6725 -.0155 3.6880 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 ---- ---- ---- ---- .0035 -.0005 .0040 175 ---- ---- ---- ---- .0090 -.0015 .0105 200 ---- ---- ---- ---- .0200 -.0030 .0230 225 ---- ---- ---- ---- .0390 -.0050 .0440 250 ---- ---- ---- ---- .0685 -.0070 .0755 275 ---- ---- ---- ---- .1105 -.0090 .1195 280 ---- ---- ---- ---- .1205 -.0090 .1295 285 ---- ---- ---- ---- .1310 -.0095 .1405 290 ---- ---- ---- ---- .1425 -.0100 .1525 295 ---- ---- ---- ---- .1540 -.0105 .1645 300 ---- ---- ---- ---- .1665 -.0110 .1775 305 ---- ---- ---- ---- .1795 -.0110 .1905 310 ---- ---- ---- ---- .1930 -.0115 .2045 315 ---- ---- ---- ---- .2070 -.0125 .2195 320 ---- ---- ---- ---- .2220 -.0125 .2345 325 ---- ---- ---- ---- .2375 -.0130 .2505 330 ---- ---- ---- ---- .2535 -.0135 .2670 335 ---- ---- ---- ---- .2700 -.0140 .2840 340 ---- ---- ---- ---- .2875 -.0140 .3015 345 ---- ---- ---- ---- .3055 -.0145 .3200 350 ---- ---- ---- ---- .3240 -.0150 .3390 355 ---- ---- ---- ---- .3435 -.0150 .3585 360 ---- ---- ---- ---- .3635 -.0150 .3785 365 ---- ---- ---- ---- .3840 -.0155 .3995 370 ---- ---- ---- ---- .4050 -.0160 .4210 375 ---- ---- ---- ---- .4270 -.0165 .4435 380 ---- ---- ---- ---- .4495 -.0165 .4660 385 ---- ---- ---- ---- .4730 -.0165 .4895 390 ---- ---- ---- ---- .4970 -.0170 .5140 395 ---- ---- ---- ---- .5215 -.0175 .5390 400 ---- ---- ---- ---- .5470 -.0175 .5645 405 ---- ---- ---- ---- .5730 -.0175 .5905 410 ---- ---- ---- ---- .5995 -.0180 .6175 415 ---- ---- ---- ---- .6270 -.0180 .6450 420 ---- ---- ---- ---- .6550 -.0185 .6735 425 ---- ---- ---- ---- .6835 -.0190 .7025 430 ---- ---- ---- ---- .7130 -.0190 .7320 435 ---- ---- ---- ---- .7430 -.0190 .7620 440 ---- ---- ---- ---- .7735 -.0195 .7930 445 ---- ---- ---- ---- .8050 -.0195 .8245 450 ---- ---- ---- ---- .8365 -.0200 .8565 455 ---- ---- ---- ---- .8690 -.0200 .8890 460 ---- ---- ---- ---- .9025 -.0200 .9225 465 ---- ---- ---- ---- .9360 -.0200 .9560 470 ---- ---- ---- ---- .9700 -.0205 .9905 475 ---- ---- ---- ---- 1.0045 -.0210 1.0255 480 ---- ---- ---- ---- 1.0400 -.0205 1.0605 485 ---- ---- ---- ---- 1.0755 -.0210 1.0965 490 ---- ---- ---- ---- 1.1120 -.0205 1.1325 495 ---- ---- ---- ---- 1.1485 -.0210 1.1695 500 ---- ---- ---- ---- 1.1860 -.0205 1.2065 505 ---- ---- ---- ---- 1.2235 -.0210 1.2445 510 ---- ---- ---- ---- 1.2615 -.0210 1.2825 515 ---- ---- ---- ---- 1.3000 -.0210 1.3210 520 ---- ---- ---- ---- 1.3385 -.0215 1.3600 525 ---- ---- ---- ---- 1.3780 -.0210 1.3990 550 ---- ---- ---- ---- 1.5795 -.0215 1.6010 575 ---- ---- ---- ---- 1.7895 -.0210 1.8105 600 ---- ---- ---- ---- 2.0065 -.0205 2.0270 625 ---- ---- ---- ---- 2.2295 -.0205 2.2500 650 ---- ---- ---- ---- 2.4585 -.0195 2.4780 675 ---- ---- ---- ---- 2.6925 -.0190 2.7115 700 ---- ---- ---- ---- 2.9315 -.0180 2.9495 725 ---- ---- ---- ---- 3.1750 -.0170 3.1920 750 ---- ---- ---- ---- 3.4225 -.0160 3.4385 775 ---- ---- ---- ---- 3.6725 -.0155 3.6880 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0040 UNCH .0040 175 ---- ---- ---- ---- .0105 -.0005 .0110 200 ---- ---- ---- ---- .0225 -.0015 .0240 225 ---- ---- ---- ---- .0430 -.0025 .0455 250 ---- ---- ---- ---- .0745 -.0035 .0780 275 ---- ---- ---- ---- .1180 -.0055 .1235 300 ---- ---- ---- ---- .1760 -.0075 .1835 305 ---- ---- ---- ---- .1890 -.0085 .1975 310 ---- ---- ---- ---- .2030 -.0085 .2115 315 ---- ---- ---- ---- .2175 -.0090 .2265 320 ---- ---- ---- ---- .2330 -.0095 .2425 325 ---- ---- ---- ---- .2485 -.0100 .2585 330 ---- ---- ---- ---- .2650 -.0105 .2755 335 ---- ---- ---- ---- .2820 -.0110 .2930 340 ---- ---- ---- ---- .2995 -.0115 .3110 345 ---- ---- ---- ---- .3180 -.0120 .3300 350 ---- ---- ---- ---- .3365 -.0125 .3490 355 ---- ---- ---- ---- .3560 -.0135 .3695 360 ---- ---- ---- ---- .3765 -.0135 .3900 365 ---- ---- ---- ---- .3970 -.0140 .4110 370 ---- ---- ---- ---- .4185 -.0145 .4330 375 ---- ---- ---- ---- .4405 -.0150 .4555 380 ---- ---- ---- ---- .4635 -.0155 .4790 385 ---- ---- ---- ---- .4865 -.0165 .5030 390 ---- ---- ---- ---- .5110 -.0165 .5275 395 ---- ---- ---- ---- .5355 -.0170 .5525 400 ---- ---- ---- ---- .5610 -.0175 .5785 405 ---- ---- ---- ---- .5870 -.0175 .6045 410 ---- ---- ---- ---- .6135 -.0185 .6320 415 ---- ---- ---- ---- .6410 -.0185 .6595 420 ---- ---- ---- ---- .6690 -.0190 .6880 425 ---- ---- ---- ---- .6975 -.0195 .7170 430 ---- ---- ---- ---- .7265 -.0200 .7465 435 ---- ---- ---- ---- .7565 -.0205 .7770 440 ---- ---- ---- ---- .7870 -.0205 .8075 445 ---- ---- ---- ---- .8180 -.0210 .8390 450 ---- ---- ---- ---- .8500 -.0210 .8710 455 ---- ---- ---- ---- .8820 -.0215 .9035 460 ---- ---- ---- ---- .9150 -.0215 .9365 465 ---- ---- ---- ---- .9485 -.0215 .9700 470 ---- ---- ---- ---- .9825 -.0215 1.0040 475 ---- ---- ---- ---- 1.0170 -.0215 1.0385 480 ---- ---- ---- ---- 1.0520 -.0215 1.0735 485 ---- ---- ---- ---- 1.0875 -.0220 1.1095 490 ---- ---- ---- ---- 1.1235 -.0220 1.1455 495 ---- ---- ---- ---- 1.1595 -.0225 1.1820 500 ---- ---- ---- ---- 1.1965 -.0220 1.2185 505 ---- ---- ---- ---- 1.2340 -.0220 1.2560 510 ---- ---- ---- ---- 1.2715 -.0225 1.2940 515 ---- ---- ---- ---- 1.3100 -.0220 1.3320 520 ---- ---- ---- ---- 1.3485 -.0220 1.3705 525 ---- ---- ---- ---- 1.3875 -.0220 1.4095 550 ---- ---- ---- ---- 1.5880 -.0220 1.6100 575 ---- ---- ---- ---- 1.7970 -.0210 1.8180 600 ---- ---- ---- ---- 2.0125 -.0210 2.0335 625 ---- ---- ---- ---- 2.2350 -.0200 2.2550 650 ---- ---- ---- ---- 2.4630 -.0190 2.4820 675 ---- ---- ---- ---- 2.6960 -.0185 2.7145 700 ---- ---- ---- ---- 2.9340 -.0175 2.9515 725 ---- ---- ---- ---- 3.1765 -.0165 3.1930 750 ---- ---- ---- ---- 3.4230 -.0155 3.4385 775 ---- ---- ---- ---- 3.6725 -.0155 3.6880 TOTAL EST.VOL VOLUME OPEN INT TOTAL 429 3110 53938 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 104.25 -1.00 105.25 50 73000 ---- ---- ---- ---- 74.25 -1.00 75.25 10 80000 ---- ---- ---- ---- 5.00 -1.50 6.50 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 ---- ---- ---- ---- 3.00 UNCH 3.00 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 249.25A ---- ---- ---- 67500 ---- ---- ---- 224.25A ---- ---- ---- 70000 ---- ---- ---- ---- 184.50 +3.75 180.75 50 72500 ---- ---- ---- 174.50A ---- ---- ---- 73000 ---- ---- ---- ---- 155.50 +3.50 152.00 10 75000 ---- ---- ---- 150.25A ---- ---- ---- 80000 ---- ---- ---- ---- 90.75 +2.75 88.00 75 82500 ---- ---- ---- 84.25A ---- ---- ---- 85000 ---- ---- ---- ---- 50.00 +2.25 47.75 150 87500 ---- ---- ---- 44.75A ---- ---- ---- 90000 ---- ---- ---- ---- 20.75 +1.00 19.75 75 92000 ---- ---- ---- ---- 14.00 +.50 13.50 125 95000 ---- ---- ---- ---- 8.00 +.25 7.75 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 172.25A ---- ---- ---- 73000 ---- ---- ---- ---- 150.00 +1.75 148.25 10 75000 ---- ---- ---- 149.25A ---- ---- ---- 77500 ---- ---- ---- 127.25A ---- ---- ---- 80000 ---- ---- ---- 106.75A ---- ---- ---- 81000 ---- ---- ---- ---- 84.25 +1.25 83.00 25 82500 ---- ---- ---- 88.25A ---- ---- ---- 85000 ---- ---- ---- ---- 56.25 +.75 55.50 125 87500 ---- ---- ---- 51.50A ---- ---- ---- 90000 ---- ---- ---- ---- 31.25 +.25 31.00 25 95000 ---- ---- ---- ---- 18.00 +.25 17.75 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 163.75A ---- ---- ---- 73000 ---- ---- ---- ---- 141.50 -5.25 146.75 10 75000 ---- ---- ---- 142.25A ---- ---- ---- 77500 ---- ---- ---- 129.50A ---- ---- ---- 80000 ---- ---- ---- 103.25A ---- ---- ---- 81000 ---- ---- ---- ---- 79.00 -4.75 83.75 25 82500 ---- ---- ---- 86.50A ---- ---- ---- 85000 ---- ---- ---- ---- 53.75 -4.00 57.75 125 87500 ---- ---- ---- 53.00A ---- ---- ---- 90000 ---- ---- ---- ---- 32.50 -2.50 35.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 81000 ---- ---- ---- ---- 75.50 +1.00 74.50 25 82500 ---- ---- ---- 76.75A ---- ---- ---- 85000 ---- ---- ---- ---- 52.75 +.75 52.00 125 87500 ---- ---- ---- 53.00A ---- ---- ---- 90000 ---- ---- ---- ---- 33.25 +.50 32.75 25 92500 ---- ---- ---- 33.75A ---- ---- ---- 95000 ---- ---- ---- 27.50A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 49.75 +2.00 47.75 175 87500 ---- ---- ---- 57.50A ---- ---- ---- 90000 ---- ---- ---- ---- 30.00 +1.75 28.25 50 95000 ---- ---- ---- 32.25A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 43.75 -2.25 46.00 175 87500 ---- ---- ---- 60.50A ---- ---- ---- 90000 ---- ---- ---- ---- 26.75 -1.00 27.75 50 95000 ---- ---- ---- 35.75A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 48.75 +3.25 45.50 175 90000 ---- ---- ---- ---- 31.25 +7.75 23.50 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 45.50 -2.75 48.25 50 90000 ---- ---- ---- ---- 29.50 +3.50 26.00 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 46.75 +5.25 41.50 50 90000 ---- ---- ---- ---- 31.25 +8.50 22.75 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 53.00 +11.75 41.25 50 90000 ---- ---- ---- ---- 36.50 +13.00 23.50 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2990 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .25 UNCH .25 50 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 ---- ---- ---- ---- 76.25 +1.00 75.25 25 89000 ---- ---- ---- ---- 86.25 +1.00 85.25 25 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .25 UNCH .25 50 67500 ---- ---- ---- 2.50A ---- ---- ---- 68000 ---- ---- ---- ---- .25 -.25 .50 75 68500 ---- ---- ---- ---- .25 -.25 .50 25 70000 ---- ---- ---- ---- .50 -.25 .75 400 72500 ---- ---- ---- 2.75A ---- ---- ---- 74000 ---- ---- ---- ---- 1.75 -.50 2.25 50 75000 ---- ---- ---- ---- 2.25 -.50 2.75 150 76000 ---- ---- ---- ---- 2.75 -.50 3.25 25 77000 ---- ---- ---- ---- 3.25 -1.00 4.25 150 80000 ---- ---- ---- ---- 6.25 -1.00 7.25 100 82500 ---- ---- ---- 14.25A ---- ---- ---- 85000 ---- ---- ---- ---- 15.25 -1.75 17.00 100 100 87500 ---- ---- ---- 34.75A ---- ---- ---- 88000 ---- ---- ---- ---- 25.25 -2.50 27.75 25 89000 ---- ---- ---- ---- 30.00 -2.75 32.75 25 90000 ---- ---- ---- 48.25A ---- ---- ---- 95000 ---- ---- ---- 90.75A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 1.25 -.25 1.50 75 68500 ---- ---- ---- ---- 1.50 -.25 1.75 25 70000 ---- ---- ---- ---- 2.25 -.25 2.50 400 72500 ---- ---- ---- 4.50A ---- ---- ---- 73000 ---- ---- ---- ---- 4.25 -.50 4.75 100 74000 ---- ---- ---- ---- 5.25 -.50 5.75 50 75000 ---- ---- 6.50A 6.50A 6.50 -.50 7.00 100 77000 ---- ---- ---- ---- 9.25 -.75 10.00 150 77500 ---- ---- ---- 9.50A ---- ---- ---- 80000 ---- ---- ---- ---- 15.25 -.75 16.00 100 82500 ---- ---- ---- 22.75A ---- ---- ---- 85000 ---- ---- ---- 34.75A ---- ---- ---- 87500 ---- ---- ---- 46.50A ---- ---- ---- 88000 ---- ---- ---- ---- 42.25 -1.50 43.75 25 90000 ---- ---- ---- 60.75A ---- ---- ---- 95000 ---- ---- ---- 103.00A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 4.50A ---- ---- ---- 68000 ---- ---- ---- ---- 4.00 +.25 3.75 75 68500 ---- ---- ---- ---- 4.50 +.25 4.25 25 70000 ---- ---- ---- ---- 5.75 +.25 5.50 450 72500 ---- ---- ---- 8.50A ---- ---- ---- 73000 ---- ---- ---- ---- 9.25 +.50 8.75 100 74000 ---- ---- ---- ---- 10.75 +.50 10.25 50 75000 ---- ---- ---- ---- 12.25 +.50 11.75 50 77500 ---- ---- ---- 21.50A ---- ---- ---- 80000 ---- ---- ---- ---- 22.75 +.75 22.00 100 82500 ---- ---- ---- 34.25A ---- ---- ---- 85000 ---- ---- ---- 48.50A ---- ---- ---- 87500 ---- ---- ---- 62.00A ---- ---- ---- 88000 ---- ---- ---- ---- 55.50 +2.75 52.75 25 90000 ---- ---- ---- 77.50A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 6.75A ---- ---- ---- 68000 ---- ---- ---- ---- 7.75 -.25 8.00 75 68500 ---- ---- ---- ---- 8.25 -.25 8.50 25 70000 ---- ---- 9.25A 9.25A 10.25 -.25 10.50 150 72500 ---- ---- ---- 13.00A ---- ---- ---- 73000 ---- ---- ---- ---- 14.75 -.50 15.25 100 74000 ---- ---- ---- ---- 16.50 -.75 17.25 50 75000 ---- ---- ---- ---- 18.50 -.75 19.25 50 77500 ---- ---- ---- 26.50A ---- ---- ---- 80000 ---- ---- ---- ---- 31.00 -1.00 32.00 100 82500 ---- ---- ---- 47.25A ---- ---- ---- 85000 ---- ---- ---- 59.50A ---- ---- ---- 87500 ---- ---- ---- 74.25A ---- ---- ---- 88000 ---- ---- ---- ---- 67.50 -1.25 68.75 25 90000 ---- ---- ---- 90.50A ---- ---- ---- 92500 ---- ---- ---- 115.75A ---- ---- ---- 95000 ---- ---- ---- 135.00A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 10.50 +1.00 9.50 100 72500 ---- ---- ---- 23.50A ---- ---- ---- 74000 ---- ---- ---- ---- 18.50 +1.50 17.00 100 100 75000 ---- ---- ---- ---- 21.00 +1.50 19.50 225 77500 ---- ---- ---- 36.00A ---- ---- ---- 80000 ---- ---- ---- 48.25A ---- ---- ---- 82500 ---- ---- ---- 59.50A ---- ---- ---- 85000 ---- ---- ---- 72.75A ---- ---- ---- 87500 ---- ---- ---- 90.75A ---- ---- ---- 88000 ---- ---- ---- ---- 76.25 +2.00 74.25 25 90000 ---- ---- ---- 107.50A ---- ---- ---- 95000 ---- ---- ---- 155.00A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 15.75 +2.50 13.25 100 72500 ---- ---- ---- 35.25A ---- ---- ---- 74000 ---- ---- ---- ---- 25.75 +3.00 22.75 100 100 75000 ---- ---- ---- ---- 29.00 +3.25 25.75 225 77500 ---- ---- ---- 53.50A ---- ---- ---- 80000 ---- ---- ---- 69.00A ---- ---- ---- 82500 ---- ---- ---- 82.25A ---- ---- ---- 85000 ---- ---- ---- 97.25A ---- ---- ---- 87500 ---- ---- ---- 114.25A ---- ---- ---- 88000 ---- ---- ---- ---- 91.00 +8.50 82.50 25 90000 ---- ---- ---- 132.50A ---- ---- ---- 95000 ---- ---- ---- 182.25A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 19.25 -.50 19.75 100 74000 ---- ---- ---- ---- 30.00 -.75 30.75 100 100 75000 ---- ---- ---- ---- 33.25 -.75 34.00 225 88000 ---- ---- ---- ---- 95.75 +8.75 87.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 25.00 +2.00 23.00 100 74000 ---- ---- ---- ---- 37.25 +2.50 34.75 100 100 75000 ---- ---- ---- ---- 41.00 +3.00 38.00 75 88000 ---- ---- ---- ---- 107.75 +16.25 91.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 29.00 -.75 29.75 100 74000 ---- ---- ---- ---- 42.25 -.75 43.00 100 100 75000 ---- ---- ---- ---- 46.00 -.75 46.75 75 88000 ---- ---- ---- ---- 113.75 +10.00 103.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 31.00 -3.50 34.50 100 74000 ---- ---- ---- ---- 44.25 -4.50 48.75 100 100 75000 ---- ---- ---- ---- 48.00 -4.50 52.50 75 88000 ---- ---- ---- ---- 114.25 +3.75 110.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 700 6725 M1S MAR23 Silver Weekly Monday Option - Week 1 CALL 1700 ---- ---- ---- ---- 5.060 ---- ---- 1725 ---- ---- ---- ---- 4.810 +.018 4.792 1750 ---- ---- ---- ---- 4.560 +.018 4.542 1775 ---- ---- ---- ---- 4.310 +.018 4.292 1800 ---- ---- ---- ---- 4.061 +.018 4.043 1825 ---- ---- ---- ---- 3.812 +.017 3.795 1850 ---- ---- ---- ---- 3.563 +.016 3.547 1875 ---- ---- ---- ---- 3.316 +.016 3.300 1900 ---- ---- ---- ---- 3.070 +.015 3.055 1925 ---- ---- ---- ---- 2.825 +.014 2.811 1950 ---- ---- 2.320A 2.320A 2.583 +.013 2.570 1975 ---- 2.479B 2.084A 2.477B 2.343 +.011 2.332 2000 ---- 2.243B 1.852A 2.240B 2.106 +.008 2.098 2025 ---- 2.010B 1.628A 2.005B 1.875 +.005 1.870 2050 ---- 1.781B 1.412A 1.777B 1.649 +.001 1.648 2075 ---- 1.560B 1.208A 1.554B 1.432 -.004 1.436 2100 ---- 1.348B 1.015A 1.344B 1.226 -.010 1.236 2105 ---- ---- ---- 1.066A 1.186 ---- ---- 2110 ---- ---- ---- 1.031A 1.147 ---- ---- 2115 ---- ---- ---- .997A 1.109 ---- ---- 2120 ---- ---- ---- .886A 1.071 ---- ---- 2125 ---- 1.148B .845A 1.141B 1.034 -.015 1.049 2130 ---- 1.019B .820A .820A .997 -.016 1.013 2135 ---- .981B .789A .789A .961 -.017 .978 2140 ---- ---- .758A .758A .926 -.018 .944 2145 ---- .919B .728A .728A .892 -.019 .911 2150 ---- .962B .690A .959B .858 -.020 .878 2155 ---- .918B .660A .917B .825 -.021 .846 2160 ---- .914B .635A .903B .793 -.022 .815 2165 ---- .880B .605A .870B .761 -.023 .784 2170 ---- .848B .580A .843B .731 -.024 .755 2175 ---- .816B .555A .812B .701 -.025 .726 2180 ---- .785B .530A .781B .672 -.025 .697 2185 ---- .755B .505A .750B .644 -.026 .670 2190 ---- .725B .485A .721B .616 -.027 .643 2195 ---- .696B .460A .692B .590 -.027 .617 2200 ---- .668B .440A .664B .564 -.028 .592 2205 ---- .640B .420A .637B .539 -.029 .568 2210 ---- .606B .400A .593B .514 -.030 .544 2215 ---- .573B .380A .566B .491 -.030 .521 1 2220 ---- .542B .364A .541B .468 -.031 .499 2225 ---- .518B .345A .518B .446 -.032 .478 2230 ---- .496B .329A .496B .425 -.032 .457 2235 ---- .474B .312A .474B .404 -.033 .437 2240 ---- .462B .298A .452B .385 -.033 .418 2245 ---- .462B .283A .450B .366 -.033 .399 2250 ---- .442B .268A .440B .347 -.034 .381 2255 ---- .423B .253A .413B .330 -.034 .364 2260 ---- .404B .241A .395B .314 -.034 .348 2265 ---- .386B .229A .384B .298 -.034 .332 2270 ---- .369B .217A .357B .283 -.034 .317 2275 ---- .352B .207A .341B .268 -.034 .302 2280 ---- .336B .196A .336B .254 -.034 .288 2285 ---- .321B .187A .318B .241 -.033 .274 2290 ---- .306B .177A .295B .229 -.033 .262 2295 ---- .292B .169A .281B .217 -.032 .249 2300 ---- .278B .160A .270B .206 -.032 .238 1 2305 ---- .265B .152A .257B .195 -.031 .226 1 2310 ---- .253B .144A .245B .185 -.031 .216 2315 ---- .241B .136A .233B .175 -.030 .205 2320 ---- .229B .129A .220B .166 -.030 .196 2325 ---- .218B .123A .211B .157 -.029 .186 2330 ---- .208B .116A .201B .149 -.028 .177 2335 ---- .198B .110A .191B .142 -.027 .169 2340 ---- .189B .105A .188B .134 -.027 .161 2345 .190 .190 .100A .100A .127 -.026 2 .153 2350 .183 .183 .094A .094A .121 -.025 2 .146 2355 ---- .163B .090A .157B .115 -.024 .139 2360 ---- .155B .086A .149B .109 -.023 .132 2365 ---- .147B .081A .142B .103 -.023 .126 2370 ---- .140B .077A .135B .098 -.022 .120 2375 ---- .134B .073A .131B .093 -.021 .114 2380 ---- .127B .070A .123B .088 -.021 .109 2385 ---- .121B .066A .117B .084 -.020 .104 1 2390 ---- .115B .063A .112B .080 -.019 .099 2395 ---- .110B .060A .106B .076 -.019 .095 2400 ---- .104B .058A .102B .072 -.018 .090 9 2405 ---- .099B .055A .098B .069 -.017 .086 2410 ---- .095B .052A .093B .065 -.017 .082 2415 ---- .090B .050A .087B .062 -.016 .078 2420 ---- .086B .048A .083B .059 -.016 .075 2425 ---- .082B .046A .079B .057 -.014 .071 2430 ---- .078B .044A .075B .054 -.014 .068 2435 ---- .074B .042A .071B .051 -.014 .065 2440 ---- .071B .041A .068B .049 -.013 .062 2445 ---- .067B .039A .064B .047 -.012 .059 2450 ---- .064B .038A .063B .045 -.012 .057 1 2455 ---- .061B .036A .059B .043 -.011 .054 2460 ---- .058B .035A .057B .041 -.011 .052 1 2465 ---- .056B .033A .055B .039 -.011 .050 2470 ---- .053B .032A .052B .037 -.011 .048 2475 ---- .051B .031A .048B .036 -.010 .046 2480 ---- .048B .030A .047B .034 -.010 .044 2485 ---- .046B .029A .044B .033 -.009 .042 2490 ---- .044B .028A .042B .031 -.009 .040 2495 ---- .042B .027A .040B .030 -.009 .039 2500 ---- .040B .026A .039B .029 -.008 .037 2505 ---- .038B .025A .038B .028 -.008 .036 2525 ---- .032B .022A .031B .023 -.007 .030 2550 ---- ---- .019A .019A .019 -.006 .025 2 2575 ---- ---- .017A .017A .016 -.005 .021 2600 ---- ---- .015A .015A .013 -.005 .018 2625 ---- ---- .013A .013A .011 -.004 .015 2650 ---- ---- ---- ---- .010 -.003 .013 2675 ---- ---- ---- ---- .008 -.003 .011 2700 ---- ---- ---- ---- .007 -.003 .010 2725 ---- ---- ---- ---- .006 -.003 .009 2750 ---- ---- ---- ---- .005 -.003 .008 2775 ---- ---- ---- ---- .005 -.002 .007 2800 ---- ---- ---- ---- .004 -.003 .007 2825 ---- ---- ---- ---- .004 -.002 .006 2850 ---- ---- ---- ---- .003 -.003 .006 2875 ---- ---- ---- ---- .003 -.002 .005 2900 ---- ---- ---- ---- .003 -.002 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 17 M1S MAR23 Silver Weekly Monday Option - Week 1 PUT 1700 ---- ---- ---- .006A .001 ---- ---- 1725 ---- ---- ---- ---- .001 -.001 .002 1750 ---- ---- ---- ---- .002 -.001 .003 1775 ---- ---- ---- ---- .003 -.001 .004 1800 ---- ---- ---- ---- .004 -.001 .005 1 1825 ---- ---- ---- ---- .006 -.001 .007 1850 ---- ---- ---- ---- .008 -.001 .009 1875 ---- ---- ---- ---- .011 -.002 .013 1900 ---- ---- .017A .017A .014 -.004 .018 1925 ---- ---- .021A .021A .020 -.004 .024 1950 ---- ---- .027A .027A .027 -.006 .033 1975 ---- .045B .036A .036A .037 -.007 .044 2000 ---- .062B .047A .047A .050 -.010 .060 2025 ---- .087B .063A .063A .068 -.013 .081 2050 .113 .125 .084A .095B .092 -.018 15 .110 3 2075 ---- .163B .112A .112A .125 -.022 .147 1 2100 ---- .221B .151A .151A .168 -.028 .196 13 2105 ---- ---- ---- .160A .179 ---- ---- 2110 ---- ---- ---- .170A .189 ---- ---- 2115 ---- ---- ---- .180A .201 ---- ---- 2120 ---- ---- ---- .191A .213 ---- ---- 2125 .258 .292B .203A .203A .225 -.033 2 .258 3 2130 ---- .312B .215A .215A .239 -.034 .273 2135 ---- .328B .228A .228A .253 -.035 .288 2140 ---- .345B .241A .241A .267 -.037 .304 2145 ---- .365B .255A .255A .283 -.037 .320 2150 ---- .386B .270A .270A .299 -.038 .337 2155 ---- .410B .286A .286A .316 -.039 .355 2160 ---- .430B .302A .302A .334 -.040 .374 2165 ---- .455B .319A .319A .352 -.041 .393 2170 ---- .480B .337A .337A .372 -.041 .413 2175 ---- .505B .356A .356A .392 -.042 .434 2180 ---- .530B .375A .375A .413 -.043 .456 1 2185 ---- .555B .396A .396A .434 -.044 .478 2190 ---- .580B .416A .416A .457 -.045 .502 2195 ---- .610B .438A .438A .480 -.046 .526 2200 ---- .640B .460A .460A .504 -.046 .550 1 2205 ---- .670B .484A .484A .529 -.047 .576 2210 ---- .700B .508A .508A .554 -.048 .602 2215 ---- .730B .532A .532A .581 -.048 .629 2220 ---- .754B .558A .558A .608 -.049 .657 2225 ---- .795B .583A .583A .636 -.049 .685 2230 ---- .820B .609A .609A .664 -.050 .714 2235 ---- .854B .637A .637A .694 -.050 .744 2240 ---- .889B .665A .665A .724 -.051 .775 2245 ---- .925B .693A .693A .755 -.051 .806 2250 ---- .965B .723A .723A .787 -.051 .838 14 2255 ---- .961B .753A .753A .819 -.052 .871 2260 ---- .993B .784A .784A .852 -.052 .904 2265 ---- 1.018B .825A .825A .886 -.052 .938 2270 ---- 1.043B .859A .859A .921 -.052 .973 2275 ---- 1.155B .881A .881A .957 -.051 1.008 2280 ---- 1.126B .926A .926A .993 -.051 1.044 2285 ---- 1.170B .961A .961A 1.030 -.051 1.081 2290 ---- 1.209B 1.012A 1.012A 1.067 -.051 1.118 2295 ---- 1.252B 1.047A 1.047A 1.105 -.050 1.155 2300 ---- 1.360B 1.056A 1.056A 1.144 -.050 1.194 2305 ---- 1.336B 1.170A 1.170A 1.183 -.049 1.232 2310 ---- 1.380B 1.207A 1.207A 1.223 -.048 1.271 2315 ---- 1.423B 1.245A 1.245A 1.263 -.048 1.311 2320 ---- 1.467B 1.285A 1.285A 1.304 -.047 1.351 2325 ---- 1.576B 1.246A 1.246A 1.345 -.047 1.392 2330 ---- 1.555B 1.363A 1.363A 1.387 -.046 1.433 2335 ---- 1.599B 1.404A 1.404A 1.429 -.045 1.474 2340 ---- 1.644B 1.446A 1.446A 1.472 -.044 1.516 2345 ---- 1.689B 1.487A 1.487A 1.515 -.043 1.558 2350 ---- 1.800B 1.451A 1.451A 1.558 -.043 1.601 2355 ---- 1.780B 1.572A 1.572A 1.602 -.042 1.644 2360 ---- 1.826B 1.615A 1.615A 1.646 -.041 1.687 2365 ---- 1.829B 1.658A 1.658A 1.690 -.041 1.731 2370 ---- 1.870B 1.702A 1.702A 1.735 -.040 1.775 2375 ---- 2.028B 1.666A 1.666A 1.780 -.039 1.819 2380 ---- 1.929B 1.790A 1.790A 1.825 -.038 1.863 2385 ---- 1.957B 1.835A 1.835A 1.871 -.037 1.908 2390 ---- 1.979B 1.880A 1.880A 1.916 -.037 1.953 2395 ---- ---- 1.925A 1.925A 1.962 -.037 1.999 2400 ---- 2.264B 1.888A 1.888A 2.009 -.035 2.044 2405 ---- ---- 2.043A 2.043A 2.055 -.035 2.090 2410 ---- ---- 2.087A 2.087A 2.102 -.034 2.136 2415 ---- ---- 2.132A 2.132A 2.148 -.034 2.182 2420 ---- ---- 2.179A 2.179A 2.195 -.033 2.228 2425 ---- 2.500B 2.117A 2.117A 2.242 -.033 2.275 2430 ---- ---- ---- ---- 2.290 -.032 2.322 2435 ---- ---- ---- ---- 2.337 -.032 2.369 2440 ---- ---- ---- ---- 2.385 -.031 2.416 2445 ---- ---- ---- ---- 2.432 -.031 2.463 2450 ---- 2.740B 2.350A 2.350A 2.480 -.030 2.510 2455 ---- ---- ---- ---- 2.528 -.030 2.558 2460 ---- ---- ---- ---- 2.576 -.029 2.605 2465 ---- ---- ---- ---- 2.624 -.029 2.653 2470 ---- ---- ---- ---- 2.673 -.028 2.701 2475 ---- 2.927B 2.588A 2.588A 2.721 -.028 2.749 2480 ---- ---- ---- ---- 2.769 -.028 2.797 2485 ---- ---- ---- ---- 2.818 -.027 2.845 2490 ---- ---- ---- ---- 2.867 -.026 2.893 2495 ---- ---- ---- ---- 2.915 -.026 2.941 2500 ---- 3.079B 2.828A 2.828A 2.964 -.026 2.990 2505 ---- ---- ---- ---- 3.013 -.025 3.038 2525 ---- ---- 3.114A 3.114A 3.208 -.025 3.233 2550 ---- ---- ---- ---- 3.454 -.023 3.477 2575 ---- ---- ---- ---- 3.701 -.022 3.723 2600 ---- ---- ---- ---- 3.948 -.022 3.970 2625 ---- ---- ---- ---- 4.196 -.021 4.217 2650 ---- ---- ---- ---- 4.444 -.021 4.465 2675 ---- ---- ---- ---- 4.693 -.020 4.713 2700 ---- ---- ---- ---- 4.942 -.020 4.962 2725 ---- ---- ---- ---- 5.191 -.020 5.211 2750 ---- ---- ---- ---- 5.441 -.019 5.460 2775 ---- ---- ---- ---- 5.690 -.020 5.710 2800 ---- ---- ---- ---- 5.940 -.019 5.959 2825 ---- ---- ---- ---- 6.190 -.019 6.209 2850 ---- ---- ---- ---- 6.440 -.018 6.458 2875 ---- ---- ---- ---- 6.690 -.018 6.708 2900 ---- ---- ---- ---- 6.940 -.018 6.958 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 37 M2S MAR23 Silver Weekly Monday Option - Week 2 CALL 1700 ---- ---- ---- ---- 5.060 ---- ---- 1725 ---- ---- ---- ---- 4.810 +.018 4.792 1750 ---- ---- ---- ---- 4.560 +.017 4.543 1775 ---- ---- ---- ---- 4.311 +.017 4.294 1800 ---- ---- ---- ---- 4.063 +.016 4.047 1825 ---- ---- ---- ---- 3.816 +.016 3.800 1850 ---- ---- ---- ---- 3.569 +.014 3.555 1875 ---- ---- ---- ---- 3.325 +.014 3.311 1900 ---- ---- ---- ---- 3.081 +.012 3.069 1925 ---- 2.895B 2.580A 2.895B 2.841 +.012 2.829 1950 ---- 2.740B 2.344A 2.736B 2.603 +.010 2.593 1975 ---- 2.505B 2.116A 2.500B 2.368 +.007 2.361 2000 ---- 2.274B 1.892A 2.273B 2.139 +.005 2.134 2025 ---- 2.046B 1.680A 2.040B 1.915 +.002 1.913 2050 ---- 1.826B 1.470A 1.824B 1.699 -.002 1.701 2075 ---- 1.614B 1.275A 1.610B 1.493 -.006 1.499 2100 ---- 1.412B 1.095A 1.405B 1.297 -.011 1.308 2105 ---- ---- ---- 1.168A 1.260 ---- ---- 2110 ---- ---- ---- 1.134A 1.223 ---- ---- 2115 ---- ---- ---- 1.100A 1.186 ---- ---- 2120 ---- ---- ---- 1.067A 1.151 ---- ---- 2125 ---- 1.222B .930A 1.218B 1.115 -.016 1.131 2130 ---- ---- ---- ---- 1.080 -.017 1.097 2135 ---- ---- ---- ---- 1.046 -.018 1.064 2140 ---- ---- ---- ---- 1.013 -.019 1.032 2145 ---- ---- .810A .810A .980 -.020 1.000 2150 ---- 1.046B .784A 1.043B .948 -.020 .968 2155 ---- ---- .755A .755A .916 -.022 .938 2160 ---- ---- .730A .730A .885 -.023 .908 2165 ---- ---- .702A .702A .855 -.023 .878 2170 ---- .864B .675A .675A .825 -.025 .850 2175 ---- .886B .653A .881B .796 -.025 .821 2180 ---- .855B .629A .851B .768 -.026 .794 2185 ---- .827B .605A .822B .740 -.027 .767 2190 ---- .798B .580A .794B .713 -.028 .741 2195 ---- .771B .560A .765B .687 -.028 .715 2200 ---- .744B .538A .739B .661 -.029 .690 2205 ---- .717B .517A .712B .637 -.029 .666 2210 ---- .691B .497A .687B .612 -.031 .643 2215 ---- .666B .478A .664B .589 -.031 .620 2220 ---- .641B .459A .637B .566 -.031 .597 2225 ---- .617B .440A .613B .544 -.032 .576 2230 ---- .594B .422A .590B .523 -.032 .555 2235 ---- .571B .404A .568B .502 -.032 .534 2240 ---- .549B .389A .547B .482 -.032 .514 2245 ---- .528B .373A .526B .463 -.032 .495 2250 ---- .540B .357A .511B .444 -.032 .476 2255 ---- .520B .342A .492B .426 -.032 .458 2260 ---- .500B .329A .474B .409 -.032 .441 2265 ---- .482B .315A .460B .392 -.032 .424 2270 ---- .463B .302A .442B .375 -.032 .407 2275 ---- .446B .287A .441B .360 -.032 .392 2280 ---- .429B .275A .404B .345 -.031 .376 2285 ---- .412B .263A .410B .330 -.032 .362 2290 ---- .396B .252A .373B .316 -.031 .347 2295 ---- .381B .242A .358B .303 -.030 .333 2300 ---- .366B .232A .363B .290 -.030 .320 1 2305 ---- .351B .222A .331B .278 -.029 .307 2310 ---- .338B .213A .318B .266 -.029 .295 2315 ---- .324B .204A .304B .254 -.029 .283 2320 ---- .311B .195A .293B .243 -.028 .271 2325 ---- .299B .187A .282B .232 -.028 .260 2330 .235 .286B .170 .246B .222 -.027 2 .249 2335 ---- .275B .171A .261B .213 -.026 .239 2340 ---- .264B .164A .250B .203 -.026 .229 2345 ---- .253B .157A .238B .195 -.025 .220 2350 ---- .243B .150A .232B .186 -.025 .211 2355 ---- .233B .143A .218B .178 -.024 .202 2360 ---- .223B .137A .209B .170 -.024 .194 2375 ---- .196B .120A .184B .149 -.022 .171 2400 ---- .159B .097A .147B .119 -.020 .139 2425 ---- .129B .078A .120B .096 -.017 .113 2450 ---- .104B .064A .097B .078 -.014 .092 2475 .090 .090 .053A .068B .063 -.012 3 .075 4 8 2500 ---- .069B .044A .063B .052 -.010 .062 2525 ---- .057B .037A .037A .043 -.009 .052 2550 ---- .047B .032A .032A .036 -.007 .043 2575 ---- .039B .027A .027A .030 -.006 .036 2600 ---- .032B .024A .024A .026 -.005 .031 2625 ---- .027B .021A .021A .022 -.004 .026 2650 ---- ---- .019A .019A .019 -.004 .023 2675 ---- ---- .017A .017A .017 -.002 .019 2700 ---- ---- .015A .015A .014 -.003 .017 2725 ---- ---- .014A .014A .013 -.002 .015 2750 ---- ---- ---- ---- .011 -.002 .013 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 4 9 M2S MAR23 Silver Weekly Monday Option - Week 2 PUT 1700 ---- ---- ---- .008A .003 ---- ---- 1725 ---- ---- ---- ---- .004 -.001 .005 1750 ---- ---- ---- ---- .005 -.002 .007 1775 ---- ---- ---- ---- .007 -.002 .009 1800 ---- ---- ---- ---- .009 -.002 .011 1825 ---- ---- ---- ---- .012 -.003 .015 1850 ---- ---- .019A .019A .016 -.004 .020 1875 ---- ---- .023A .023A .021 -.005 .026 1900 ---- ---- .029A .029A .028 -.006 .034 8 8 1925 ---- ---- .037A .037A .037 -.007 .044 1950 ---- .059B .047A .047A .048 -.009 .057 1975 ---- .079B .061A .061A .064 -.011 .075 2000 ---- .104B .079A .079A .084 -.013 .097 2025 ---- .137B .102A .102A .110 -.016 .126 2050 ---- .179B .132A .132A .144 -.019 .163 2075 ---- .232B .170A .170A .186 -.025 .211 2100 ---- .299B .219A .219A .240 -.029 .269 7 2105 ---- ---- ---- .230A .253 ---- ---- 2110 ---- ---- ---- .242A .266 ---- ---- 2115 ---- ---- ---- .254A .279 ---- ---- 2120 ---- ---- ---- .267A .293 ---- ---- 2125 ---- .381B .281A .281A .307 -.034 .341 2130 ---- .399B .295A .295A .323 -.035 .358 2135 ---- .418B .309A .309A .338 -.036 .374 2140 ---- .438B .324A .324A .355 -.037 .392 2145 ---- .460B .341A .341A .372 -.037 .409 2150 ---- .480B .358A .358A .389 -.039 .428 2155 ---- .501B .375A .375A .407 -.040 .447 2160 ---- .525B .393A .393A .426 -.041 .467 2165 ---- .550B .411A .411A .446 -.041 .487 2170 ---- .575B .431A .431A .466 -.043 .509 2175 ---- .600B .450A .450A .487 -.043 .530 2180 ---- .625B .471A .471A .508 -.045 .553 2185 ---- .650B .492A .492A .531 -.045 .576 2190 ---- .680B .514A .514A .554 -.045 .599 2195 ---- .705B .536A .536A .577 -.047 .624 2200 ---- .735B .559A .559A .602 -.047 .649 2205 ---- .765B .583A .583A .627 -.047 .674 2210 ---- .795B .608A .608A .652 -.048 .700 2215 ---- .825B .633A .633A .679 -.048 .727 2220 ---- .855B .659A .659A .706 -.049 .755 2225 ---- .885B .685A .685A .734 -.049 .783 2230 ---- .905B .712A .712A .762 -.050 .812 2235 ---- .929B .739A .739A .791 -.050 .841 2240 ---- .945B .767A .767A .821 -.050 .871 2245 ---- .946B .795A .795A .852 -.050 .902 2250 ---- 1.055B .824A .824A .883 -.050 .933 2255 ---- ---- .854A .854A .915 -.050 .965 2260 ---- ---- .884A .884A .947 -.050 .997 2265 ---- ---- .915A .915A .980 -.050 1.030 2270 ---- ---- ---- ---- 1.014 -.050 1.064 2275 ---- 1.235B .978A .978A 1.048 -.050 1.098 2280 ---- ---- ---- ---- 1.083 -.049 1.132 2285 ---- ---- ---- ---- 1.118 -.049 1.167 2290 ---- ---- ---- ---- 1.154 -.049 1.203 2295 ---- ---- ---- ---- 1.190 -.049 1.239 2300 ---- 1.430B 1.147A 1.147A 1.227 -.048 1.275 2305 ---- ---- ---- ---- 1.265 -.047 1.312 2310 ---- ---- ---- ---- 1.303 -.047 1.350 2315 ---- ---- ---- ---- 1.341 -.047 1.388 2320 ---- ---- ---- ---- 1.380 -.046 1.426 2325 ---- 1.635B 1.330A 1.330A 1.419 -.046 1.465 2330 ---- ---- ---- ---- 1.459 -.045 1.504 2335 ---- ---- ---- ---- 1.499 -.045 1.544 2340 ---- ---- ---- ---- 1.540 -.044 1.584 2345 ---- ---- ---- ---- 1.581 -.043 1.624 2350 ---- 1.850B 1.525A 1.525A 1.622 -.043 1.665 2355 ---- ---- ---- ---- 1.664 -.042 1.706 2360 ---- ---- ---- ---- 1.706 -.042 1.748 2375 ---- 2.070B 1.729A 1.729A 1.834 -.040 1.874 2400 ---- 2.300B 1.944A 1.944A 2.054 -.037 2.091 2425 ---- 2.532B 2.165A 2.165A 2.281 -.034 2.315 2450 ---- 2.768B 2.392A 2.392A 2.512 -.032 2.544 2475 ---- 3.004B 2.622A 2.622A 2.747 -.030 2.777 2500 ---- 3.248B 2.858A 2.858A 2.985 -.028 3.013 2525 ---- 3.464B 3.095A 3.095A 3.226 -.026 3.252 2550 ---- 3.646B 3.335A 3.335A 3.469 -.024 3.493 2575 ---- ---- 3.622A 3.622A 3.713 -.023 3.736 2600 ---- ---- ---- ---- 3.958 -.022 3.980 2625 ---- ---- ---- ---- 4.204 -.022 4.226 2650 ---- ---- ---- ---- 4.451 -.021 4.472 2675 ---- ---- ---- ---- 4.699 -.020 4.719 2700 ---- ---- ---- ---- 4.947 -.019 4.966 2725 ---- ---- ---- ---- 5.195 -.019 5.214 2750 ---- ---- ---- ---- 5.444 -.019 5.463 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 15 M3S MAR23 Silver Weekly Monday Option - Week 3 CALL 1700 ---- ---- ---- ---- 5.060 ---- ---- 1725 ---- ---- ---- ---- 4.810 ---- ---- 1750 ---- ---- ---- ---- 4.562 ---- ---- 1775 ---- ---- ---- ---- 4.314 ---- ---- 1800 ---- ---- ---- ---- 4.067 ---- ---- 1825 ---- ---- ---- ---- 3.822 ---- ---- 1850 ---- ---- ---- ---- 3.578 ---- ---- 1875 ---- ---- ---- ---- 3.336 ---- ---- 1900 ---- ---- ---- 2.836A 3.096 ---- ---- 1925 ---- ---- ---- 2.604A 2.860 ---- ---- 1950 ---- ---- ---- 2.375A 2.627 ---- ---- 1975 ---- ---- ---- 2.150A 2.398 ---- ---- 2000 ---- ---- ---- 1.935A 2.175 ---- ---- 2025 ---- ---- ---- 1.725A 1.959 ---- ---- 2050 ---- ---- ---- 1.525A 1.750 ---- ---- 2075 ---- ---- ---- 1.340A 1.551 ---- ---- 2100 ---- ---- ---- 1.165A 1.362 ---- ---- 2105 ---- ---- ---- 1.341A 1.326 ---- ---- 2110 ---- ---- ---- 1.308A 1.290 ---- ---- 2115 ---- ---- ---- 1.275A 1.255 ---- ---- 2120 ---- ---- ---- 1.243A 1.220 ---- ---- 2125 ---- ---- ---- 1.007A 1.186 ---- ---- 2130 ---- ---- ---- 1.180A 1.152 ---- ---- 2135 ---- ---- ---- 1.150A 1.119 ---- ---- 2140 ---- ---- ---- .918A 1.087 ---- ---- 2145 ---- ---- ---- .888A 1.055 ---- ---- 2150 ---- ---- ---- .862A 1.024 ---- ---- 2155 ---- ---- ---- .834A .993 ---- ---- 2160 ---- ---- ---- .810A .963 ---- ---- 2165 ---- ---- ---- .784A .933 ---- ---- 2170 ---- ---- ---- .759A .904 ---- ---- 2175 ---- ---- ---- .732A .876 ---- ---- 2180 ---- ---- ---- .708A .848 ---- ---- 2185 ---- ---- ---- .686A .821 ---- ---- 2190 ---- ---- ---- .663A .795 ---- ---- 2195 ---- ---- ---- .640A .769 ---- ---- 2200 ---- ---- ---- .620A .744 ---- ---- 2205 ---- ---- ---- .599A .719 ---- ---- 2210 ---- ---- ---- .578A .695 ---- ---- 2215 ---- ---- ---- .558A .672 ---- ---- 2220 ---- ---- ---- .538A .649 ---- ---- 2225 ---- ---- ---- .520A .627 ---- ---- 2230 ---- ---- ---- .500A .606 ---- ---- 2235 ---- ---- ---- .484A .585 ---- ---- 2240 ---- ---- ---- .465A .565 ---- ---- 2245 ---- ---- ---- .450A .545 ---- ---- 2250 ---- ---- ---- .434A .526 ---- ---- 2255 ---- ---- ---- .419A .507 ---- ---- 2260 ---- ---- ---- .403A .489 ---- ---- 2265 ---- ---- ---- .389A .472 ---- ---- 2270 ---- ---- ---- .375A .455 ---- ---- 2275 ---- ---- ---- .360A .438 ---- ---- 2280 ---- ---- ---- .348A .423 ---- ---- 2285 ---- ---- ---- .332A .407 ---- ---- 2290 ---- ---- ---- .320A .393 ---- ---- 2295 ---- ---- ---- .309A .378 ---- ---- 2300 ---- ---- ---- .297A .364 ---- ---- 2305 ---- ---- ---- .287A .351 ---- ---- 2325 ---- ---- ---- .247A .302 ---- ---- 2350 ---- ---- ---- .205A .250 ---- ---- 2375 ---- ---- ---- .171A .207 ---- ---- 2400 ---- ---- ---- .141A .172 ---- ---- 2425 ---- ---- ---- .117A .143 ---- ---- 2450 ---- ---- ---- .098A .119 ---- ---- 2475 ---- ---- ---- .082A .100 ---- ---- 2500 ---- ---- ---- .070A .084 ---- ---- 2525 ---- ---- ---- .060A .071 ---- ---- 2550 ---- ---- ---- .051A .060 ---- ---- 2575 ---- ---- ---- .045A .052 ---- ---- 2600 ---- ---- ---- .039A .044 ---- ---- 2625 ---- ---- ---- .034A .038 ---- ---- 2650 ---- ---- ---- .030A .033 ---- ---- 2675 ---- ---- ---- .027A .029 ---- ---- 2700 ---- ---- ---- .024A .025 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M3S MAR23 Silver Weekly Monday Option - Week 3 PUT 1700 ---- ---- ---- .011A .005 ---- ---- 1725 ---- ---- ---- .012A .006 ---- ---- 1750 ---- ---- ---- .014A .009 ---- ---- 1775 ---- ---- ---- .017A .011 ---- ---- 1800 ---- ---- ---- .019A .015 ---- ---- 1825 ---- ---- ---- .023A .020 ---- ---- 1850 ---- ---- ---- .028A .026 ---- ---- 1875 ---- ---- ---- .035A .034 ---- ---- 1900 ---- ---- ---- .044A .045 ---- ---- 1925 ---- ---- ---- .055A .058 ---- ---- 1950 ---- ---- ---- .070A .075 ---- ---- 1975 ---- ---- ---- .088A .095 ---- ---- 2000 ---- ---- ---- .113A .122 ---- ---- 2025 ---- ---- ---- .142A .154 ---- ---- 2050 ---- ---- ---- .178A .195 ---- ---- 2075 ---- ---- ---- .224A .245 ---- ---- 2100 ---- ---- ---- .281A .306 ---- ---- 2105 .372 .386B .293A .386B .319 ---- 7 ---- 2110 ---- ---- ---- .307A .333 ---- ---- 2115 ---- ---- ---- .320A .348 ---- ---- 2120 ---- ---- ---- .334A .363 ---- ---- 2125 ---- ---- ---- .349A .379 ---- ---- 2130 ---- ---- ---- .364A .395 ---- ---- 2135 ---- ---- ---- .381A .412 ---- ---- 2140 ---- ---- ---- .398A .429 ---- ---- 2145 ---- ---- ---- .415A .447 ---- ---- 2150 ---- ---- ---- .433A .466 ---- ---- 2155 ---- ---- ---- .451A .485 ---- ---- 2160 ---- ---- ---- .470A .504 ---- ---- 2165 ---- ---- ---- .490A .525 ---- ---- 2170 ---- ---- ---- .510A .546 ---- ---- 2175 ---- ---- ---- .530A .567 ---- ---- 2180 ---- ---- ---- .552A .589 ---- ---- 2185 ---- ---- ---- .573A .612 ---- ---- 2190 ---- ---- ---- .596A .635 ---- ---- 2195 ---- ---- ---- .619A .659 ---- ---- 2200 .690 .690 .690 .686A .684 ---- 1 ---- 2205 ---- ---- ---- .667A .709 ---- ---- 2210 ---- ---- ---- .692A .735 ---- ---- 2215 ---- ---- ---- .717A .762 ---- ---- 2220 ---- ---- ---- .743A .789 ---- ---- 2225 ---- ---- ---- .770A .817 ---- ---- 2230 ---- ---- ---- .797A .845 ---- ---- 2235 ---- ---- ---- .824A .874 ---- ---- 2240 ---- ---- ---- .852A .903 ---- ---- 2245 ---- ---- ---- .880A .933 ---- ---- 2250 ---- ---- ---- .909A .964 ---- ---- 2255 ---- ---- ---- .939A .995 ---- ---- 2260 ---- ---- ---- .968A 1.027 ---- ---- 2265 ---- ---- ---- .999A 1.060 ---- ---- 2270 ---- ---- ---- 1.030A 1.093 ---- ---- 2275 ---- ---- ---- 1.062A 1.126 ---- ---- 2280 ---- ---- ---- 1.217A 1.160 ---- ---- 2285 ---- ---- ---- 1.249A 1.195 ---- ---- 2290 ---- ---- ---- 1.282A 1.230 ---- ---- 2295 ---- ---- ---- 1.316A 1.265 ---- ---- 2300 ---- ---- ---- 1.227A 1.301 ---- ---- 2305 ---- ---- ---- 1.384A 1.338 ---- ---- 2325 ---- ---- ---- 1.404A 1.488 ---- ---- 2350 ---- ---- ---- 1.593A 1.685 ---- ---- 2375 ---- ---- ---- 1.792A 1.891 ---- ---- 2400 ---- ---- ---- 2.000A 2.105 ---- ---- 2425 ---- ---- ---- 2.215A 2.326 ---- ---- 2450 ---- ---- ---- 2.436A 2.551 ---- ---- 2475 ---- ---- ---- 2.662A 2.781 ---- ---- 2500 ---- ---- ---- 2.892A 3.015 ---- ---- 2525 ---- ---- ---- 3.126A 3.252 ---- ---- 2550 ---- ---- ---- 3.363A 3.491 ---- ---- 2575 ---- ---- ---- 3.602A 3.731 ---- ---- 2600 ---- ---- ---- 3.842A 3.974 ---- ---- 2625 ---- ---- ---- 4.085A 4.218 ---- ---- 2650 ---- ---- ---- ---- 4.462 ---- ---- 2675 ---- ---- ---- ---- 4.708 ---- ---- 2700 ---- ---- ---- ---- 4.954 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 M4S FEB23 Silver Weekly Monday Option - Week 4 CALL 1700 ---- ---- ---- ---- 5.060 ---- ---- 1725 ---- ---- ---- ---- 4.810 +.018 4.792 1750 ---- ---- ---- ---- 4.560 +.018 4.542 1775 ---- ---- ---- ---- 4.310 +.018 4.292 1800 ---- ---- ---- ---- 4.060 +.018 4.042 1825 ---- ---- ---- ---- 3.810 +.018 3.792 1850 ---- ---- ---- ---- 3.560 +.018 3.542 1875 ---- ---- ---- ---- 3.310 +.017 3.293 1900 ---- ---- ---- ---- 3.061 +.017 3.044 1925 ---- ---- ---- ---- 2.813 +.016 2.797 1950 ---- ---- ---- ---- 2.565 +.014 2.551 1975 ---- ---- ---- ---- 2.320 +.012 2.308 2000 ---- ---- 1.816A 1.816A 2.077 +.009 2.068 2025 ---- 1.978B 1.584A 1.975B 1.837 +.005 1.832 2050 ---- 1.741B 1.356A 1.737B 1.603 +.001 1.602 2075 ---- 1.510B 1.140A 1.506B 1.375 -.005 1.380 2100 ---- 1.287B .936A 1.283B 1.157 -.012 1.169 2105 ---- ---- ---- .972A 1.115 ---- ---- 2110 ---- ---- ---- .935A 1.073 ---- ---- 2115 ---- ---- ---- .898A 1.032 ---- ---- 2120 ---- ---- ---- .862A .992 ---- ---- 2125 ---- 1.075B .752A 1.068B .952 -.019 .971 2130 ---- .951B .729A .729A .913 -.020 .933 2135 ---- .910B .695A .695A .875 -.022 .897 2140 ---- .870B .663A .663A .837 -.023 .860 2145 ---- .831B .631A .631A .800 -.025 .825 2150 ---- .877B .592A .871B .764 -.026 .790 2155 ---- .764B .560A .764B .729 -.027 .756 2160 ---- .765B .532A .758B .695 -.028 .723 2165 ---- .766B .504A .761B .661 -.030 .691 2170 ---- .759B .476A .755B .629 -.031 .660 2175 ---- .725B .452A .713B .597 -.033 .630 2 2180 ---- .692B .428A .688B .566 -.034 .600 2185 ---- .661B .404A .657B .537 -.034 .571 2190 ---- .630B .380A .626B .508 -.036 .544 2195 ---- .600B .359A .596B .481 -.036 .517 2200 ---- .571B .336A .567B .454 -.037 .491 2205 ---- .543B .316A .539B .428 -.038 .466 2 2210 ---- .515B .297A .504B .404 -.038 .442 2215 ---- .480B .280A .466B .380 -.039 .419 2220 ---- .443B .263A .439B .358 -.039 .397 2225 ---- .415B .247A .415B .336 -.040 .376 2230 ---- .394B .232A .392B .316 -.039 .355 2235 ---- .383B .216A .371B .296 -.040 .336 2240 ---- .383B .201A .369B .278 -.039 .317 2245 ---- .362B .188A .350B .260 -.040 .300 2250 ---- .343B .176A .328B .244 -.039 .283 2255 ---- .325B .165A .322B .228 -.039 .267 2260 .317 .317 .155A .155A .213 -.038 2 .251 2265 ---- .290B .145A .287B .199 -.038 .237 2270 ---- .273B .136A .271B .186 -.037 .223 2275 ---- .258B .127A .246B .174 -.036 .210 2280 ---- .243B .120A .232B .162 -.036 .198 2285 ---- .229B .112A .218B .151 -.036 .187 2290 ---- .216B .105A .206B .141 -.035 .176 2295 ---- .203B .099A .193B .132 -.033 .165 2300 ---- .192B .093A .182B .123 -.033 .156 2305 ---- .180B .086A .171B .115 -.032 .147 2310 ---- .170B .081A .161B .107 -.031 .138 2315 ---- .160B .076A .152B .100 -.030 .130 2320 ---- .150B .071A .143B .093 -.030 .123 2325 ---- .141B .067A .140B .087 -.029 .116 2330 ---- .133B .063A .130B .081 -.028 .109 2335 ---- .125B .059A .123B .076 -.027 .103 2340 ---- .118B .055A .113B .071 -.026 .097 2345 ---- .111B .052A .106B .067 -.024 .091 2350 ---- .105B .049A .102B .062 -.024 .086 2355 ---- .098B .046A .094B .058 -.023 .081 2360 ---- .093B .044A .089B .055 -.022 .077 2365 ---- .087B .042A .085B .051 -.021 .072 2370 ---- .082B .039A .080B .048 -.020 .068 2375 ---- .077B .037A .074B .045 -.019 .064 2380 ---- .073B .034A .069B .042 -.019 .061 2385 ---- .069B .034A .067B .040 -.017 .057 2390 ---- .065B .031A .062B .037 -.017 .054 2395 ---- .061B .030A .059B .035 -.016 .051 2400 ---- .058B .029A .054B .033 -.015 .048 1 2405 ---- .054B .027A .052B .031 -.015 .046 2410 ---- .051B .026A .049B .029 -.014 .043 2415 ---- .048B .025A .047B .028 -.013 .041 2420 ---- .045B .024A .043B .026 -.012 .038 2425 ---- .043B .023A .041B .025 -.011 .036 2430 ---- .040B .022A .039B .023 -.011 .034 2435 ---- .038B .021A .036B .022 -.011 .033 2440 ---- .036B .020A .034B .021 -.010 .031 3 2445 ---- .034B .020A .032B .020 -.009 .029 2450 ---- .032B .019A .030B .019 -.009 .028 1 2455 ---- .030B .018A .028B .018 -.008 .026 2460 ---- .028B .018A .027B .017 -.008 .025 2465 ---- .027B .017A .025B .016 -.008 .024 2470 ---- .025B .017A .024B .015 -.008 .023 2475 ---- .024B .016A .023B .014 -.007 .021 2480 ---- .022B .016A .021B .014 -.006 .020 2485 ---- .021B .015A .020B .013 -.006 .019 2490 ---- .020B .015A .015A .012 -.007 .019 2495 ---- .019B .014A .014A .012 -.006 .018 2500 ---- .018B .014A .014A .011 -.006 .017 2505 ---- ---- .013A .013A .011 -.005 .016 2510 ---- .016B .013A .013A .010 -.005 .015 2515 ---- ---- .013A .013A .010 -.005 .015 2520 ---- ---- .012A .012A .009 -.005 .014 2525 ---- ---- .012A .012A .009 -.005 .014 2550 ---- ---- ---- ---- .007 -.004 .011 2575 ---- ---- ---- ---- .006 -.003 .009 1 2600 ---- ---- ---- ---- .005 -.003 .008 2 2625 ---- ---- ---- ---- .004 -.003 .007 2650 ---- ---- ---- ---- .004 -.002 .006 2675 ---- ---- ---- ---- .003 -.002 .005 2700 ---- ---- ---- ---- .003 -.001 .004 21 2725 ---- ---- ---- ---- .002 -.002 .004 2750 ---- ---- ---- ---- .002 -.001 .003 2775 ---- ---- ---- ---- .002 -.001 .003 2800 ---- ---- ---- ---- .002 -.001 .003 2825 ---- ---- ---- ---- .001 -.001 .002 2850 ---- ---- ---- ---- .001 -.001 .002 2875 ---- ---- ---- ---- .001 -.001 .002 2900 ---- ---- ---- ---- .001 -.001 .002 2925 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 33 M4S FEB23 Silver Weekly Monday Option - Week 4 PUT 1700 ---- ---- ---- .004A .001 ---- ---- 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .002 -.001 .003 1900 ---- ---- ---- ---- .003 -.002 .005 1925 ---- ---- ---- ---- .005 -.003 .008 1950 ---- ---- ---- ---- .008 -.004 .012 1975 ---- ---- .016A .016A .012 -.006 .018 2000 ---- ---- .021A .021A .019 -.009 .028 2025 ---- .043B .030A .030A .029 -.013 .042 2050 ---- .065B .042A .042A .045 -.017 .062 1 2075 ---- .097B .060A .060A .067 -.023 .090 2100 ---- .143B .088A .088A .098 -.030 .128 1 2105 ---- ---- ---- .095A .106 ---- ---- 2110 ---- ---- ---- .102A .115 ---- ---- 2115 ---- ---- ---- .110A .123 ---- ---- 2120 ---- ---- ---- .118A .133 ---- ---- 2125 ---- .206B .126A .126A .143 -.037 .180 2130 ---- .221B .136A .136A .154 -.039 .193 2135 ---- .236B .146A .146A .166 -.040 .206 2140 ---- .252B .157A .157A .178 -.041 .219 2145 ---- .272B .168A .168A .191 -.043 .234 2150 .180 .292B .180 .194A .205 -.044 8 .249 8 8 2155 ---- .312B .193A .193A .220 -.045 .265 2160 ---- .332B .207A .207A .235 -.047 .282 2165 ---- .356B .224A .224A .252 -.048 .300 2170 ---- .376B .239A .239A .269 -.049 .318 2175 ---- .400B .256A .256A .287 -.051 .338 1 2 2180 ---- .428B .273A .273A .307 -.051 .358 2185 ---- .452B .292A .292A .327 -.053 .380 2190 ---- .480B .311A .311A .348 -.054 .402 2195 ---- .508B .332A .332A .371 -.054 .425 2200 ---- .536B .353A .353A .394 -.055 .449 2205 ---- .568B .375A .375A .418 -.056 .474 2210 ---- .596B .398A .398A .444 -.056 .500 2215 ---- .621B .423A .423A .470 -.057 .527 1 2220 ---- .655B .448A .448A .498 -.057 .555 2225 ---- .696B .474A .474A .526 -.057 .583 2230 ---- .723B .501A .501A .556 -.057 .613 2235 ---- .754B .528A .528A .586 -.057 .643 2240 ---- .760B .556A .556A .617 -.058 .675 2245 ---- .796B .585A .585A .650 -.057 .707 2250 ---- .880B .615A .615A .683 -.057 .740 2255 ---- .842B .653A .653A .717 -.057 .774 2260 ---- .882B .686A .686A .753 -.056 .809 2265 ---- .922B .720A .720A .789 -.055 .844 2270 ---- .963B .755A .755A .825 -.055 .880 2275 ---- 1.080B .778A .778A .863 -.054 .917 2280 ---- 1.048B .847A .847A .901 -.054 .955 2285 ---- 1.091B .926A .926A .940 -.053 .993 2290 ---- 1.134B .964A .964A .980 -.052 1.032 2295 ---- 1.178B 1.002A 1.002A 1.021 -.051 1.072 2300 ---- 1.296B .963A .963A 1.062 -.050 1.112 1 2305 ---- 1.268B 1.080A 1.080A 1.103 -.050 1.153 2310 ---- 1.314B 1.120A 1.120A 1.146 -.049 1.195 2315 ---- 1.359B 1.161A 1.161A 1.188 -.049 1.237 2320 ---- 1.405B 1.203A 1.203A 1.232 -.047 1.279 2325 ---- 1.520B 1.166A 1.166A 1.276 -.046 1.322 2330 ---- 1.450B 1.286A 1.286A 1.320 -.045 1.365 2335 ---- 1.474B 1.329A 1.329A 1.364 -.045 1.409 1 2340 ---- 1.520B 1.372A 1.372A 1.409 -.044 1.453 2345 ---- 1.549B 1.416A 1.416A 1.455 -.042 1.497 2350 ---- 1.756B 1.382A 1.382A 1.500 -.042 1.542 2355 ---- 1.595B 1.503A 1.503A 1.546 -.041 1.587 2360 ---- ---- 1.586A 1.586A 1.593 -.039 1.632 2365 ---- ---- 1.629A 1.629A 1.639 -.039 1.678 2370 ---- ---- 1.673A 1.673A 1.686 -.038 1.724 2375 ---- 1.992B 1.607A 1.607A 1.733 -.037 1.770 2380 ---- ---- 1.765A 1.765A 1.780 -.036 1.816 2385 ---- ---- ---- ---- 1.827 -.036 1.863 2390 ---- ---- ---- ---- 1.875 -.035 1.910 2395 ---- ---- ---- ---- 1.923 -.034 1.957 2400 ---- 2.229B 1.840A 1.840A 1.971 -.033 2.004 2405 ---- ---- ---- ---- 2.019 -.032 2.051 2410 ---- ---- ---- ---- 2.067 -.031 2.098 2415 ---- ---- ---- ---- 2.115 -.031 2.146 2420 ---- ---- ---- ---- 2.164 -.030 2.194 2425 ---- 2.416B 2.077A 2.077A 2.212 -.030 2.242 1 2430 ---- ---- ---- ---- 2.261 -.029 2.290 2435 ---- ---- ---- ---- 2.309 -.029 2.338 2440 ---- ---- ---- ---- 2.358 -.028 2.386 2445 ---- ---- ---- ---- 2.407 -.027 2.434 2450 ---- ---- 2.364A 2.364A 2.456 -.027 2.483 2455 ---- ---- ---- ---- 2.505 -.026 2.531 2460 ---- ---- ---- ---- 2.554 -.026 2.580 2465 ---- ---- ---- ---- 2.603 -.026 2.629 2470 ---- ---- ---- ---- 2.652 -.025 2.677 2475 ---- ---- ---- ---- 2.702 -.024 2.726 2480 ---- ---- ---- ---- 2.751 -.024 2.775 2485 ---- ---- ---- ---- 2.800 -.024 2.824 2490 ---- ---- ---- ---- 2.850 -.023 2.873 2495 ---- ---- ---- ---- 2.899 -.023 2.922 2500 ---- ---- ---- ---- 2.948 -.024 2.972 2505 ---- ---- ---- ---- 2.998 -.023 3.021 2510 ---- ---- ---- ---- 3.047 -.023 3.070 2515 ---- ---- ---- ---- 3.097 -.022 3.119 2520 ---- ---- ---- ---- 3.147 -.022 3.169 2525 ---- ---- ---- ---- 3.196 -.022 3.218 2550 ---- ---- ---- ---- 3.444 -.022 3.466 2575 ---- ---- ---- ---- 3.693 -.021 3.714 2600 ---- ---- ---- ---- 3.942 -.020 3.962 2625 ---- ---- ---- ---- 4.191 -.020 4.211 2650 ---- ---- ---- ---- 4.441 -.019 4.460 2675 ---- ---- ---- ---- 4.690 -.019 4.709 2700 ---- ---- ---- ---- 4.940 -.019 4.959 2725 ---- ---- ---- ---- 5.190 -.019 5.209 2750 ---- ---- ---- ---- 5.440 -.018 5.458 2775 ---- ---- ---- ---- 5.690 -.018 5.708 2800 ---- ---- ---- ---- 5.940 -.018 5.958 2825 ---- ---- ---- ---- 6.190 -.018 6.208 2850 ---- ---- ---- ---- 6.440 -.018 6.458 2875 ---- ---- ---- ---- 6.690 -.018 6.708 2900 ---- ---- ---- ---- 6.940 -.018 6.958 2925 ---- ---- ---- ---- 7.190 -.018 7.208 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 10 15 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.873 +.021 11.852 10000 ---- ---- ---- ---- .001 UNCH .001 201 1025 ---- ---- ---- ---- 11.623 +.021 11.602 1050 ---- ---- ---- ---- 11.373 +.021 11.352 1075 ---- ---- ---- ---- 11.123 +.021 11.102 1100 ---- ---- ---- ---- 10.873 +.021 10.852 1125 ---- ---- ---- ---- 10.623 +.021 10.602 1150 ---- ---- ---- ---- 10.373 +.021 10.352 1175 ---- ---- ---- ---- 10.123 +.021 10.102 1200 ---- ---- ---- ---- 9.873 +.021 9.852 1225 ---- ---- ---- ---- 9.623 +.021 9.602 1250 ---- ---- ---- ---- 9.373 +.021 9.352 1 1275 ---- ---- ---- ---- 9.123 +.021 9.102 1300 ---- ---- ---- ---- 8.873 +.021 8.852 1325 ---- ---- ---- ---- 8.623 +.021 8.602 1350 ---- ---- ---- ---- 8.373 +.021 8.352 1 1375 ---- ---- ---- ---- 8.123 +.021 8.102 2 1400 ---- ---- ---- ---- 7.873 +.021 7.852 1425 ---- ---- ---- ---- 7.623 +.021 7.602 1450 ---- ---- ---- ---- 7.373 +.021 7.352 1475 ---- ---- ---- ---- 7.123 +.021 7.102 4 1500 ---- ---- ---- ---- 6.873 +.021 6.852 4 1525 ---- ---- ---- ---- 6.623 +.021 6.602 2 1550 ---- ---- ---- ---- 6.373 +.021 6.352 2 1575 ---- ---- ---- ---- 6.123 +.021 6.102 4 1600 ---- ---- ---- ---- 5.873 +.021 5.852 4 1625 ---- ---- ---- ---- 5.623 +.021 5.602 2 1650 ---- ---- ---- ---- 5.373 +.021 5.352 4 1675 ---- ---- ---- ---- 5.123 +.021 5.102 14 1700 ---- ---- ---- ---- 4.873 +.021 4.852 12 1725 ---- ---- ---- ---- 4.623 +.021 4.602 5 1750 ---- ---- ---- ---- 4.373 +.021 4.352 3 1775 ---- ---- ---- ---- 4.123 +.021 4.102 1 1800 ---- ---- ---- ---- 3.873 +.021 3.852 25 1825 ---- ---- ---- ---- 3.624 +.022 3.602 1 1850 ---- ---- ---- ---- 3.374 +.021 3.353 13 1875 ---- ---- ---- ---- 3.124 +.020 3.104 178 1900 ---- ---- ---- ---- 2.875 +.020 2.855 147 1910 ---- ---- ---- ---- 2.775 +.019 2.756 1915 ---- ---- ---- ---- 2.725 +.019 2.706 1920 ---- ---- ---- ---- 2.675 +.018 2.657 1925 ---- ---- ---- ---- 2.626 +.019 2.607 45 1930 ---- ---- ---- ---- 2.576 +.018 2.558 1935 ---- ---- ---- ---- 2.526 +.017 2.509 1940 ---- ---- ---- ---- 2.476 +.017 2.459 1945 ---- ---- ---- ---- 2.426 +.016 2.410 1950 ---- ---- ---- ---- 2.377 +.016 2.361 293 1955 ---- ---- ---- ---- 2.327 +.015 2.312 1960 ---- ---- ---- ---- 2.278 +.015 2.263 1965 ---- ---- ---- ---- 2.228 +.014 2.214 1970 ---- ---- ---- ---- 2.179 +.014 2.165 1975 ---- ---- ---- ---- 2.129 +.013 2.116 115 1980 ---- ---- ---- ---- 2.080 +.013 2.067 1985 ---- ---- ---- ---- 2.031 +.012 2.019 1990 ---- ---- ---- ---- 1.982 +.011 1.971 1995 ---- ---- ---- ---- 1.933 +.011 1.922 2000 1.680 1.680 1.620A 1.620A 1.884 +.010 1 1.874 500 2005 ---- ---- ---- ---- 1.836 +.009 1.827 2010 ---- ---- ---- ---- 1.787 +.008 1.779 2015 ---- ---- ---- ---- 1.739 +.007 1.732 2020 ---- ---- ---- ---- 1.691 +.007 1.684 2025 1.533 1.783B 1.386A 1.683B 1.643 +.006 3 1.637 3 14 2030 ---- ---- ---- ---- 1.595 +.004 1.591 2035 ---- ---- ---- ---- 1.548 +.004 1.544 2040 ---- ---- ---- ---- 1.501 +.003 1.498 4 2045 ---- ---- 1.266A 1.266A 1.454 +.001 1.453 2050 ---- 1.548B 1.161A 1.544B 1.408 +.001 1.407 340 2055 ---- ---- 1.171A 1.171A 1.362 UNCH 1.362 2060 ---- ---- 1.129A 1.129A 1.316 -.002 1.318 2065 ---- ---- 1.087A 1.087A 1.271 -.003 1.274 2070 ---- 1.264B 1.045A 1.045A 1.226 -.004 1.230 2075 1.180 1.317B .948A 1.181B 1.181 -.006 1 1.187 3 166 2080 ---- 1.225B .963A 1.181B 1.137 -.007 1.144 2085 ---- 1.181B .922A 1.138B 1.094 -.008 1.102 2090 ---- 1.137B .883A 1.095B 1.051 -.010 1.061 2095 ---- 1.093B .793A 1.051B 1.008 -.012 1.020 2100 .895 1.096B .753A 1.058B .966 -.013 1 .979 3 1423 2105 ---- 1.006B .717A .966B .925 -.015 .940 2110 ---- .963B .680A .924B .884 -.017 .901 2115 ---- .921B .645A .882B .844 -.019 .863 2 2120 ---- .880B .610A .610A .805 -.020 .825 2125 ---- .886B .576A .885B .766 -.022 .788 26 2130 ---- .804B .545A .545A .728 -.025 .753 1 2135 .561 .765B .513A .513A .691 -.027 4 .718 2140 .670 .728B .483A .483A .655 -.029 5 .684 2 2145 ---- .690B .454A .690B .620 -.030 .650 1 2150 .428 .696B .426A .613B .586 -.032 27 .618 50 2155 .445 .683B .400A .507A .553 -.034 13 .587 8 2160 ---- .657B .374A .646B .521 -.036 .557 1 8 2165 .499 .624B .350A .355A .490 -.037 4 .527 1 2 2170 .448 .592B .327A .483B .460 -.039 3 .499 2 2175 .530 .561B .305A .364A .432 -.040 66 .472 4 358 2180 .380 .531B .284A .367A .404 -.042 4 .446 2 10 2185 .431 .502B .265A .370A .378 -.042 5 .420 21 2190 .310 .475B .246A .341B .353 -.043 39 .396 4 3 2195 .313 .441B .228A .349B .329 -.044 2 .373 2 11 2200 .420 .421B .212A .306B .307 -.044 187 .351 80 790 2205 .247 .397B .197A .336B .285 -.045 2 .330 2 9 2210 .264 .370B .183A .283B .265 -.045 13 .310 9 100 2215 ---- .348B .169A .348B .246 -.044 1 .290 1 4 2220 .320 .337B .157A .157A .228 -.044 5 .272 2 6 2225 .223 .316B .145A .227B .211 -.044 663 .255 10 57 2230 .195 .298B .134A .234B .195 -.044 8 .239 3 28 2235 ---- .280B .124A .277B .181 -.042 .223 3 59 2240 .270 .270 .115A .115A .167 -.042 4 .209 4 45 2245 .196 .246B .106A .106A .154 -.041 4 .195 4 2250 .212 .250 .097 .140A .142 -.040 298 .182 29 657 2255 .150 .215B .090A .171B .131 -.039 11 .170 9 2260 .183 .202B .083A .083A .121 -.037 5 .158 18 2265 .114 .189B .077A .119B .111 -.037 1 .148 2 10 2270 .120 .176B .071A .071A .102 -.036 50 .138 32 42 2275 .147 .165B .065A .065A .094 -.035 18 .129 27 836 2280 ---- .154B .060A .154B .087 -.033 2 .120 28 82 2285 .134 .144B .056A .056A .080 -.032 3 .112 2 7 2290 ---- .135B .051A .133B .074 -.030 1 .104 3 2295 ---- .126B .047A .124B .068 -.029 .097 14 2300 .115 .119 .043A .063A .062 -.029 176 .091 65 573 2305 ---- .110B .040A .109B .057 -.028 2 .085 1 15 2310 ---- .103B .037A .103B .053 -.027 .080 13 2315 .065 .096B .035A .035A .049 -.025 13 .074 1 20 2320 .050 .090B .032A .046A .045 -.025 5 .070 14 2325 ---- .084B .030A .084B .042 -.023 272 .065 7 210 2330 .043 .079B .028A .028A .039 -.022 2 .061 1 20 2335 ---- .074B .026A .074B .036 -.021 .057 5 129 2340 ---- .069B .024A .069B .033 -.021 3 .054 6 38 2345 .060 .065B .022A .022A .031 -.020 2 .051 8 29 2350 .040 .060B .021A .021A .028 -.019 22 .047 106 308 2355 .038 .057B .020A .020A .026 -.019 2 .045 172 2360 .023 .053B .018A .023 .024 -.018 1 .042 1 72 2365 ---- .050B .017A .048B .023 -.016 .039 4 48 2370 ---- .046B .016A .046B .021 -.016 .037 155 2375 ---- .044B .015A .044B .020 -.015 19 .035 4 167 2380 ---- .042B .014A .042B .018 -.015 .033 49 2385 ---- .038B .014A .038B .017 -.014 .031 60 2390 ---- .036B .013A .036B .016 -.013 .029 1 66 2395 ---- .034B .012A .034B .015 -.012 2 .027 1 26 2400 .027 .032B .012 .014 .014 -.012 115 .026 232 2499 2405 ---- .030B .011A .030B .013 -.011 .024 50 2410 ---- .028B .010A .028B .012 -.011 .023 1 133 2415 ---- .026B .010A .026B .011 -.010 .021 33 2420 ---- .024B .010A .024B .011 -.009 .020 1 100 2425 ---- .022B .009A .022B .010 -.009 2 .019 4 342 2430 ---- .021B .009A .021B .009 -.009 1 .018 9 140 2435 ---- .020B .008A .020B .009 -.008 .017 67 2440 ---- .018B .008A .018B .008 -.008 .016 78 2445 ---- .017B .007A .017B .008 -.007 .015 4 22 2450 .018 .018 .007A .007A .007 -.007 2 .014 145 662 2455 ---- .015B .006A .015B .007 -.006 .013 28 2460 ---- .014B .006A .014B .006 -.006 .012 18 2465 ---- .013B .006A .013B .006 -.006 .012 36 2470 ---- .012B .005A .012B .006 -.005 3 .011 23 2475 .016 .016 .005A .005A .005 -.005 1 .010 1 164 2480 ---- .011B .005A .011B .005 -.005 .010 14 2485 .007 .010B .005A .005A .005 -.004 1 .009 29 2490 ---- ---- .005A .005A .004 -.005 .009 15 2495 ---- .009B .004A .009B .004 -.004 2 .008 2 83 2500 .006 .006 .004A .004A .004 -.004 21 .008 137 3364 2505 ---- .008B .004A .008B .004 -.003 .007 99 2510 ---- ---- .004A .004A .003 -.004 .007 24 2515 ---- .007B .004A .007B .003 -.003 .006 17 2520 ---- ---- .004A .004A .003 -.003 .006 19 2525 ---- ---- .003A .003A .003 -.003 5 .006 239 2530 ---- ---- .003A .003A .003 -.002 .005 41 2535 .003 .003 .003 .003 .003 -.002 9 .005 88 2540 ---- ---- .003A .003A .003 -.002 .005 94 2545 ---- .006B .003A .006B .002 -.003 .005 5 8 2550 ---- ---- .003A .003A .002 -.002 3 .004 6 880 2555 ---- ---- .003A .003A .002 -.002 .004 45 2560 ---- ---- .003A .003A .002 -.002 .004 1 70 2565 ---- ---- .003A .003A .002 -.002 .004 47 2570 ---- ---- .003A .003A .002 -.002 .004 11 2575 ---- ---- ---- ---- .002 -.001 .003 222 2580 ---- ---- .002A .002A .002 -.001 .003 38 2585 ---- ---- .002A .002A .002 -.001 .003 37 2590 ---- ---- .002A .002A .001 -.002 .003 46 2595 ---- ---- .002A .002A .001 -.002 .003 27 2600 ---- ---- .002A .002A .001 -.002 2 .003 7 1176 2605 ---- .003B ---- .003B .001 -.001 .002 17 2610 ---- ---- ---- ---- .001 -.001 .002 46 2615 ---- ---- ---- ---- .001 -.001 .002 32 2620 ---- ---- ---- ---- .001 -.001 .002 48 2625 ---- ---- ---- ---- .001 -.001 .002 25 176 2630 ---- ---- ---- ---- .001 -.001 .002 39 2635 .002 .002 .002 .002 .001 -.001 2 .002 28 2650 ---- ---- ---- ---- .001 -.001 .002 379 2675 ---- ---- ---- ---- .001 UNCH .001 152 2700 .001 .001 .001 .001 .001 UNCH 3 .001 853 2725 ---- ---- ---- ---- .001 UNCH .001 1 96 2750 ---- ---- ---- ---- .001 UNCH .001 735 2775 ---- ---- ---- ---- .001 UNCH .001 39 2800 ---- ---- ---- ---- .001 UNCH .001 4 770 2825 ---- ---- ---- ---- .001 UNCH .001 8 120 2850 ---- ---- ---- ---- .001 UNCH .001 363 2875 ---- ---- ---- ---- .001 UNCH .001 37 2900 ---- ---- ---- ---- .001 UNCH .001 182 2925 ---- ---- ---- ---- .001 UNCH .001 115 2950 ---- ---- ---- ---- .001 UNCH .001 237 2975 ---- ---- ---- ---- .001 UNCH .001 17 3000 ---- ---- ---- ---- .001 UNCH .001 1989 3025 ---- ---- ---- ---- .001 UNCH .001 5 3050 ---- ---- ---- ---- .001 UNCH .001 61 3075 ---- ---- ---- ---- .001 UNCH .001 4 3100 ---- ---- ---- ---- .001 UNCH .001 115 3125 ---- ---- ---- ---- .001 UNCH .001 21 3150 ---- ---- ---- ---- .001 UNCH .001 17 3175 ---- ---- ---- ---- .001 UNCH .001 3 3200 ---- ---- ---- ---- .001 UNCH .001 46 3225 ---- ---- ---- ---- .001 UNCH .001 1 3250 ---- ---- ---- ---- .001 UNCH .001 214 3275 ---- ---- ---- ---- .001 UNCH .001 7 3300 ---- ---- ---- ---- .001 UNCH .001 47 3325 ---- ---- ---- ---- .001 UNCH .001 2 3350 ---- ---- ---- ---- .001 UNCH .001 991 3375 ---- ---- ---- ---- .001 UNCH .001 3 3400 ---- ---- ---- ---- .001 UNCH .001 225 3425 ---- ---- ---- ---- .001 UNCH .001 11 3450 ---- ---- ---- ---- .001 UNCH .001 269 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 ---- ---- ---- ---- 14.123 +.021 14.102 800 ---- ---- ---- ---- 13.873 +.021 13.852 825 ---- ---- ---- ---- 13.623 +.021 13.602 850 ---- ---- ---- ---- 13.373 +.021 13.352 875 ---- ---- ---- ---- 13.123 +.021 13.102 900 ---- ---- ---- ---- 12.873 +.021 12.852 925 ---- ---- ---- ---- 12.623 +.021 12.602 950 ---- ---- ---- ---- 12.373 +.021 12.352 975 ---- ---- ---- ---- 12.123 +.021 12.102 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 12.060 +.018 12.042 1025 ---- ---- ---- ---- 11.810 +.018 11.792 1050 ---- ---- ---- ---- 11.560 +.018 11.542 1075 ---- ---- ---- ---- 11.310 +.018 11.292 1100 ---- ---- ---- ---- 11.060 +.018 11.042 1125 ---- ---- ---- ---- 10.810 +.018 10.792 1150 ---- ---- ---- ---- 10.560 +.018 10.542 1175 ---- ---- ---- ---- 10.310 +.018 10.292 1200 ---- ---- ---- ---- 10.060 +.018 10.042 1225 ---- ---- ---- ---- 9.810 +.018 9.792 1250 ---- ---- ---- ---- 9.560 +.018 9.542 1275 ---- ---- ---- ---- 9.310 +.018 9.292 4 1300 ---- ---- ---- ---- 9.060 +.018 9.042 1325 ---- ---- ---- ---- 8.810 +.018 8.792 1350 ---- ---- ---- ---- 8.560 +.018 8.542 1 1375 ---- ---- ---- ---- 8.310 +.018 8.292 1400 ---- ---- ---- ---- 8.060 +.018 8.042 1425 ---- ---- ---- ---- 7.810 +.018 7.792 1450 ---- ---- ---- ---- 7.560 +.018 7.542 1475 ---- ---- ---- ---- 7.310 +.018 7.292 1500 ---- ---- ---- ---- 7.060 +.018 7.042 1525 ---- ---- ---- ---- 6.810 +.018 6.792 2 1550 ---- ---- ---- ---- 6.560 +.018 6.542 4 1575 ---- ---- ---- ---- 6.310 +.018 6.292 6 1600 ---- ---- ---- ---- 6.060 +.018 6.042 1625 ---- ---- ---- ---- 5.810 +.018 5.792 4 1650 ---- ---- ---- ---- 5.560 +.018 5.542 2 1675 ---- ---- ---- ---- 5.311 +.018 5.293 2 1700 ---- ---- ---- ---- 5.062 +.017 5.045 1725 ---- ---- ---- ---- 4.814 +.017 4.797 2 1750 ---- ---- ---- ---- 4.567 +.016 4.551 2 1775 ---- ---- ---- ---- 4.321 +.016 4.305 1 1800 ---- ---- ---- ---- 4.076 +.015 4.061 22 1825 ---- ---- ---- ---- 3.832 +.014 3.818 2 1850 ---- ---- 3.328A 3.328A 3.591 +.013 3.578 6 1875 ---- 3.495B 3.092A 3.490B 3.352 +.012 3.340 1900 ---- 3.257B 2.860A 3.255B 3.116 +.011 3.105 1925 ---- 3.025B 2.632A 3.020B 2.884 +.009 2.875 1950 ---- 2.795B 2.412A 2.790B 2.656 +.007 2.649 1 1975 ---- 2.570B 2.196A 2.566B 2.434 +.006 2.428 2000 ---- 2.350B 1.984A 2.346B 2.217 +.002 2.215 2 67 2005 ---- ---- ---- 1.997A 2.175 ---- ---- 2010 ---- ---- ---- 1.957A 2.133 ---- ---- 2015 ---- ---- ---- 1.917A 2.091 ---- ---- 2020 ---- ---- ---- 1.878A 2.049 ---- ---- 2025 ---- 2.137B 1.780A 2.136B 2.008 UNCH 2.008 3 61 2030 ---- 2.035B 1.799A 1.799A 1.966 -.002 1.968 2035 ---- 1.992B 1.761A 1.935B 1.926 -.002 1.928 2040 ---- 1.950B 1.723A 1.893B 1.885 -.003 1.888 2045 ---- 1.908B 1.685A 1.853B 1.845 -.004 1.849 2050 ---- 1.932B 1.592A 1.926B 1.806 -.004 1.810 8 2055 ---- 1.826B 1.611A 1.611A 1.766 -.005 1.771 2060 ---- 1.785B 1.575A 1.575A 1.727 -.006 1.733 2065 ---- 1.745B 1.539A 1.697B 1.689 -.006 1.695 2070 ---- 1.706B 1.504A 1.504A 1.651 -.007 1.658 2075 ---- 1.734B 1.408A 1.734B 1.613 -.008 1.621 3 11 2080 ---- 1.628B 1.435A 1.435A 1.576 -.009 1.585 2085 ---- 1.590B 1.399A 1.399A 1.539 -.010 1.549 2090 ---- 1.552B 1.367A 1.367A 1.503 -.010 1.513 2095 ---- 1.516B 1.279A 1.279A 1.467 -.011 1.478 2100 ---- 1.548B 1.244A 1.542B 1.432 -.011 1.443 101 2105 ---- 1.443B 1.213A 1.213A 1.397 -.012 1.409 2110 ---- 1.407B 1.183A 1.183A 1.363 -.013 1.376 2115 ---- 1.372B 1.153A 1.344B 1.329 -.014 1.343 2120 ---- 1.337B 1.122A 1.335B 1.296 -.014 1.310 2125 ---- 1.371B 1.088A 1.368B 1.263 -.015 1.278 6 2130 ---- 1.335B 1.063A 1.335B 1.231 -.016 1.247 2135 ---- 1.319B 1.034A 1.309B 1.199 -.017 1.216 2140 ---- 1.287B 1.003A 1.279B 1.168 -.017 1.185 2145 ---- 1.255B .975A 1.247B 1.138 -.018 1 1.156 2 2150 ---- 1.224B .948A 1.214B 1.108 -.018 1.126 5 2155 ---- 1.193B .920A 1.192B 1.078 -.019 1.097 2160 ---- 1.163B .896A 1.162B 1.050 -.019 1.069 6 9 2165 ---- 1.133B .871A 1.125B 1.021 -.020 1.041 3 5 2170 ---- 1.104B .844A 1.103B .993 -.020 1.013 9 11 2175 ---- 1.075B .820A 1.075B .966 -.020 1 .986 7 2180 ---- 1.047B .798A 1.047B .939 -.021 .960 8 8 2185 ---- 1.019B .775A 1.019B .913 -.021 1 .934 2 2 2190 ---- .992B .752A .992B .887 -.022 .909 1 4 2195 ---- .966B .731A .966B .862 -.022 .884 10 2200 .840 .940B .708A .802A .838 -.021 4 .859 2 263 2205 .824 .914B .687A .696A .814 -.022 1 .836 3 2210 ---- .884B .666A .884B .790 -.023 .813 1 1 2215 .811 .859B .646A .646A .767 -.023 3 .790 1 2220 ---- .833B .627A .833B .745 -.023 .768 30 2225 .766 .808B .608A .608A .723 -.024 13 .747 14 2230 .744 .785B .588A .588A .701 -.025 2 .726 1 2235 ---- .763B .571A .763B .680 -.025 .705 2240 ---- .744B .555A .744B .660 -.025 .685 54 2245 ---- .724B .536A .724B .640 -.026 .666 3 2250 .600 .700B .520A .591A .621 -.026 2 .647 80 2255 .640 .695B .504A .504A .602 -.026 2 .628 61 2260 .621 .675B .487A .487A .583 -.027 2 .610 51 2265 ---- .656B .472A .653B .566 -.026 .592 23 2270 ---- .637B .456A .635B .548 -.027 .575 5 2275 .539 .619B .443A .449A .531 -.027 1 .558 450 2280 ---- .601B .428A .599B .515 -.027 .542 5 2285 ---- .583B .415A .581B .499 -.027 .526 11 2290 ---- .566B .402A .564B .483 -.027 .510 3 2295 ---- .550B .390A .548B .468 -.027 .495 4 2300 .414 .534B .375A .383A .454 -.026 38 .480 30 36 2305 ---- .518B .364A .516B .439 -.027 .466 3 2310 ---- .503B .352A .502B .425 -.027 .452 2315 ---- .488B .342A .486B .412 -.026 .438 2320 .367 .474B .331A .399A .399 -.026 7 .425 5 2325 ---- .460B .321A .460B .386 -.026 .412 4 8 2330 .344 .446B .311A .311A .374 -.026 2 .400 3 2335 .333 .433B .301A .301A .362 -.026 4 .388 1 2340 ---- .420B .291A .420B .350 -.026 .376 10 2345 ---- .407B .282A .405B .339 -.026 .365 9 2350 .340 .395B .273A .278A .328 -.026 5 .354 21 153 2355 ---- .383B .265A .383B .318 -.025 .343 3 2360 ---- .372B .257A .370B .308 -.025 1 .333 9 9 2365 ---- .361B .248A .359B .298 -.025 .323 28 2370 ---- .350B .241A .348B .288 -.025 .313 132 2375 ---- .339B .233A .337B .279 -.025 33 .304 15 80 2380 ---- .329B .226A .327B .270 -.024 .294 3 11 2385 ---- .319B .219A .319B .262 -.024 .286 2390 ---- .309B .212A .309B .254 -.023 .277 3 2395 ---- .300B .206A .300B .246 -.023 .269 10 2400 .263 .292B .200A .242B .238 -.023 32 .261 14 594 2405 ---- .282B .193A .282B .231 -.022 .253 12 2410 ---- .274B .187A .274B .223 -.022 .245 2415 ---- .266B .183A .266B .216 -.022 .238 19 2420 ---- .258B .177A .258B .210 -.021 1 .231 3 137 2425 .170 .250B .170 .220B .203 -.021 2 .224 62 2430 ---- .242B .166A .242B .197 -.020 .217 2 2435 ---- .235B .161A .235B .191 -.020 .211 1 20 2440 ---- .228B .156A .228B .185 -.020 .205 23 2445 ---- .221B .151A .221B .180 -.019 .199 1 4 2450 .179 .215B .147A .196B .174 -.019 5 .193 3 232 2455 ---- .208B .142A .208B .169 -.018 .187 2 4 2460 ---- .202B .138A .202B .164 -.018 .182 1 2465 ---- .196B .134A .196B .159 -.018 .177 53 2470 ---- .190B .130A .190B .154 -.017 .171 3 2475 ---- .185B .126A .185B .150 -.016 10 .166 259 2480 ---- .179B .123A .179B .145 -.017 1 .162 3 2485 ---- .174B .119A .174B .141 -.016 .157 1 1 2490 .117 .169B .116A .148B .137 -.016 1 .153 1 15 2495 .141 .164B .113A .143B .133 -.015 2 .148 11 2500 .115 .159B .110A .130 .129 -.015 7 .144 15 339 2505 ---- .155B .107A .155B .125 -.015 .140 3 3 2510 ---- .150B .104A .150B .122 -.014 .136 8 2515 ---- .146B .101A .146B .118 -.014 .132 1 2520 ---- .142B .098A .142B .115 -.014 .129 8 2525 .115 .138B .095A .098A .112 -.013 2 .125 5 118 2530 ---- .134B .093A .134B .108 -.013 .121 9 2535 ---- .130B .090A .130B .105 -.013 .118 12 2540 ---- .126B .088A .126B .102 -.013 .115 2 11 2545 ---- .124B .085A .124B .100 -.012 .112 1 4 2550 .098 .119B .083A .092A .097 -.012 5 .109 2 304 2555 ---- .116B .081A .116B .094 -.012 .106 2560 ---- .113B .079A .112B .092 -.011 .103 1 2565 ---- .110B .077A .108B .089 -.011 .100 2 2570 ---- .107B .075A .106B .087 -.011 .098 1 2 2575 ---- .104B .073A .104B .084 -.011 1 .095 76 2580 .089 .101B .071A .073A .082 -.010 1 .092 12 2585 .087 .099B .070A .072A .080 -.010 1 .090 4 9 2590 ---- .096B .068A .095B .078 -.010 1 .088 10 2595 ---- .093B .066A .092B .076 -.009 .085 8 2600 .075 .092B .065A .067A .074 -.009 306 .083 963 2605 ---- .089B .063A .087B .072 -.009 .081 5 2610 ---- .086B .062A .085B .070 -.009 .079 1 2 2615 ---- .084B .060A .083B .068 -.009 .077 2620 ---- .082B .059A .080B .066 -.009 .075 58 2625 ---- .080B .057A .080B .065 -.008 .073 152 2630 .069 .078B .056A .058A .063 -.009 1 .072 9 2635 ---- .076B .055A .074B .062 -.008 .070 10 2640 ---- .074B .054A .072B .060 -.008 .068 42 2645 ---- .072B .052A .070B .059 -.007 .066 1 2650 ---- .071B .050A .071B .057 -.008 3 .065 3 76 2655 ---- .068B .050A .067B .056 -.007 .063 16 2675 ---- .062B .046A .062B .051 -.007 .058 2 56 2700 .042 .055B .041A .047B .045 -.006 6 .051 7 666 2725 ---- .048B .037A .048B .040 -.006 .046 18 2750 ---- .044B .034A .044B .036 -.006 .042 216 2775 ---- ---- .031A .031A .032 -.006 .038 3 59 2800 .030 .030 .028A .029A .029 -.005 5 .034 6 594 2825 .025 .025 .025 .025 .027 -.004 2 .031 40 2850 ---- ---- .024A .024A .024 -.005 1 .029 2 84 2875 ---- ---- .022A .022A .022 -.004 .026 1 48 2900 ---- ---- .020A .020A .020 -.004 5 .024 3 173 2925 ---- ---- .020A .020A .019 -.003 .022 75 2950 ---- ---- .019A .019A .017 -.004 1 .021 5 18 2975 ---- ---- .017A .017A .016 -.003 .019 29 3000 .014 .016 .014 .016 .014 -.004 7 .018 1 5293 3025 ---- ---- .015A .015A .013 -.004 .017 7 24 3050 ---- ---- .014A .014A .012 -.003 .015 1 53 3075 ---- ---- .013A .013A .011 -.003 .014 4 3100 ---- ---- .012A .012A .011 -.002 .013 40 3125 ---- ---- .012A .012A .010 -.003 .013 4 3150 ---- ---- .011A .011A .009 -.003 .012 18 3175 ---- ---- ---- ---- .008 -.003 .011 4 3200 .009 .009 .009 .009 .008 -.002 2 .010 64 3225 ---- ---- ---- ---- .007 -.003 .010 16 3250 ---- ---- ---- ---- .007 -.002 .009 11 3275 ---- ---- ---- ---- .006 -.003 .009 5 3300 ---- ---- ---- ---- .006 -.002 .008 16 3325 ---- ---- ---- ---- .006 -.002 .008 10 3350 ---- ---- ---- ---- .005 -.002 .007 13 3375 ---- ---- ---- ---- .005 -.002 .007 30 3400 ---- ---- ---- ---- .005 -.002 1 .007 41 3425 ---- ---- ---- ---- .004 -.002 2 .006 5 3450 ---- ---- ---- ---- .004 -.002 3 .006 17 3500 ---- ---- ---- ---- .004 -.002 2 .006 5378 4000 ---- ---- ---- ---- .002 -.001 .003 673 5000 ---- ---- ---- ---- .001 -.002 .003 115 850 ---- ---- ---- ---- 13.560 +.018 13.542 875 ---- ---- ---- ---- 13.310 +.018 13.292 900 ---- ---- ---- ---- 13.060 +.018 13.042 925 ---- ---- ---- ---- 12.810 +.018 12.792 950 ---- ---- ---- ---- 12.560 +.018 12.542 975 ---- ---- ---- ---- 12.310 +.018 12.292 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 12.060 +.018 12.042 10000 ---- ---- ---- ---- .002 +.001 .001 170 1025 ---- ---- ---- ---- 11.810 +.018 11.792 1050 ---- ---- ---- ---- 11.560 +.018 11.542 1075 ---- ---- ---- ---- 11.310 +.018 11.292 1100 ---- ---- ---- ---- 11.060 +.018 11.042 1125 ---- ---- ---- ---- 10.810 +.018 10.792 1150 ---- ---- ---- ---- 10.560 +.018 10.542 1175 ---- ---- ---- ---- 10.310 +.018 10.292 1200 ---- ---- ---- ---- 10.060 +.018 10.042 1225 ---- ---- ---- ---- 9.810 +.018 9.792 1250 ---- ---- ---- ---- 9.560 +.018 9.542 1275 ---- ---- ---- ---- 9.310 +.018 9.292 4 1300 ---- ---- ---- ---- 9.060 +.018 9.042 1 1325 ---- ---- ---- ---- 8.810 +.018 8.792 1 1350 ---- ---- ---- ---- 8.560 +.018 8.542 1 1375 ---- ---- ---- ---- 8.310 +.018 8.292 2 1400 ---- ---- ---- ---- 8.060 +.018 8.042 1425 ---- ---- ---- ---- 7.810 +.018 7.792 1450 ---- ---- ---- ---- 7.560 +.018 7.542 1475 ---- ---- ---- ---- 7.310 +.018 7.292 1500 ---- ---- ---- ---- 7.060 +.018 7.042 2 1525 ---- ---- ---- ---- 6.810 +.018 6.792 10 1550 ---- ---- ---- ---- 6.560 +.018 6.542 4 1575 ---- ---- ---- ---- 6.310 +.017 6.293 4 1600 ---- ---- ---- ---- 6.061 +.017 5 6.044 10 1625 ---- ---- ---- ---- 5.813 +.017 5.796 1650 ---- ---- ---- ---- 5.566 +.016 5.550 1675 ---- ---- ---- ---- 5.320 +.016 5.304 2 1700 ---- ---- ---- ---- 5.075 +.015 5.060 2 1725 ---- ---- ---- ---- 4.832 +.015 4.817 1750 ---- ---- ---- ---- 4.590 +.013 4.577 1 1775 ---- 4.405B 4.092A 4.405B 4.352 +.014 4.338 1800 ---- 4.257B 3.860A 4.257B 4.116 +.014 4.102 11 1825 ---- 4.022B 3.628A 4.020B 3.882 +.013 3.869 29 1850 ---- 3.790B 3.400A 3.786B 3.651 +.011 3.640 2 1875 ---- 3.562B 3.176A 3.558B 3.423 +.009 3.414 1 1900 3.219 3.337B 2.960A 2.960A 3.200 +.008 2 3.192 28 1925 ---- 3.117B 2.744A 3.114B 2.981 +.006 2.975 2 1950 ---- 2.901B 2.535A 2.898B 2.768 +.005 2.763 1 1975 ---- 2.691B 2.335A 2.691B 2.561 +.004 2.557 2 2000 ---- 2.486B 2.140A 2.486B 2.360 +.002 2.358 160 2005 ---- ---- ---- 2.181A 2.320 ---- ---- 2010 ---- ---- ---- 2.144A 2.281 ---- ---- 2015 ---- ---- ---- 2.107A 2.242 ---- ---- 2020 ---- ---- ---- 2.071A 2.203 ---- ---- 2025 ---- 2.287B 1.955A 2.280B 2.165 -.002 2.167 2030 ---- 2.143B 2.000A 2.000A 2.127 -.003 2.130 2035 ---- 2.105B 1.964A 1.964A 2.089 -.005 2.094 2040 ---- 2.067B 1.929A 1.929A 2.051 -.006 2.057 2045 ---- 2.029B 1.894A 1.894A 2.014 -.007 2.021 2050 ---- 2.096B 1.775A 2.093B 1.977 -.008 1.985 4 2055 ---- 1.955B 1.825A 1.825A 1.941 -.009 1.950 2060 ---- 1.918B 1.792A 1.792A 1.905 -.010 1.915 2065 ---- 1.881B 1.758A 1.758A 1.870 -.010 1.880 2070 ---- ---- 1.725A 1.725A 1.834 -.012 1.846 2075 ---- 1.913B 1.610A 1.911B 1.800 -.012 1.812 2 2080 ---- ---- 1.585A 1.585A 1.765 -.013 1.778 2085 ---- ---- 1.553A 1.553A 1.732 -.013 1.745 2090 ---- ---- 1.522A 1.522A 1.698 -.014 1.712 2095 ---- 1.686B 1.491A 1.683B 1.665 -.015 1.680 2100 ---- 1.740B 1.455A 1.734B 1.633 -.015 1.648 21 2105 ---- 1.671B 1.431A 1.671B 1.601 -.015 1.616 2110 ---- 1.678B 1.402A 1.678B 1.569 -.016 1.585 2115 ---- 1.650B 1.373A 1.646B 1.538 -.016 1.554 2120 ---- 1.618B 1.344A 1.614B 1.507 -.016 1.523 2125 ---- 1.586B 1.310A 1.582B 1.477 -.016 1.493 2 2130 ---- 1.555B 1.282A 1.551B 1.447 -.017 1.464 2135 ---- 1.525B 1.255A 1.521B 1.417 -.017 1.434 2140 ---- 1.495B 1.230A 1.490B 1.388 -.018 1.406 2145 ---- 1.465B 1.203A 1.461B 1.359 -.018 1.377 2150 ---- 1.435B 1.175A 1.431B 1.331 -.018 1.349 106 2155 ---- 1.406B 1.150A 1.402B 1.303 -.019 1.322 4 2160 1.130 1.377B 1.125A 1.336B 1.276 -.018 1 1.294 2165 ---- 1.349B 1.102A 1.345B 1.249 -.019 1.268 2170 ---- 1.321B 1.077A 1.321B 1.222 -.019 1.241 3 2175 ---- 1.294B 1.055A 1.294B 1.196 -.020 1.216 5 2180 ---- 1.267B 1.030A 1.267B 1.170 -.020 1.190 2185 ---- 1.240B 1.009A 1.240B 1.145 -.020 1.165 2 2190 ---- 1.214B .985A 1.214B 1.120 -.021 1.141 3 2195 .961 1.189B .961 1.097B 1.096 -.021 2 1.117 2200 1.053 1.164B .940A .940A 1.072 -.021 1 1.093 20 276 2205 ---- 1.139B .919A 1.139B 1.048 -.022 1.070 10 10 2210 ---- 1.109B .900A 1.109B 1.025 -.022 1.047 2215 1.006 1.081B .880A 1.001A 1.002 -.023 1 1.025 2220 ---- 1.057B .860A 1.057B .980 -.023 1.003 1 2225 ---- 1.034B .840A 1.030B .958 -.023 .981 37 2230 ---- 1.011B .820A 1.007B .936 -.024 .960 2235 ---- .989B .802A .985B .915 -.025 .940 4 2240 ---- .967B .783A .966B .894 -.025 .919 2245 ---- .945B .765A .945B .874 -.025 .899 2250 ---- .924B .747A .924B .854 -.026 3 .880 1 104 2255 ---- .904B .730A .903B .834 -.026 .860 1 2260 ---- .883B .714A .882B .815 -.026 .841 2265 ---- .865B .698A .864B .797 -.026 .823 3 2270 ---- .865B .680A .863B .778 -.027 .805 2 2275 ---- .846B .665A .844B .760 -.027 .787 150 2280 ---- .828B .650A .825B .743 -.027 .770 4 2285 .729 .810B .634A .736B .725 -.027 1 .752 2290 ---- .792B .620A .789B .709 -.027 .736 2295 ---- .774B .605A .774B .692 -.027 .719 2 2300 .730 .757B .590A .590A .676 -.027 9 .703 1 160 2305 ---- .740B .578A .738B .660 -.027 .687 2 2310 ---- .724B .564A .721B .645 -.027 .672 2 2315 ---- .708B .550A .705B .630 -.027 .657 2320 .619 .692B .538A .624B .615 -.027 1 .642 2325 ---- .677B .525A .674B .601 -.027 25 .628 27 2330 ---- .662B .513A .659B .587 -.027 .614 2335 ---- .647B .501A .645B .573 -.027 .600 2340 ---- .633B .490A .630B .560 -.026 .586 2345 ---- .618B .476A .617B .546 -.027 .573 3 3 2350 .470 .604B .465A .544B .534 -.026 15 .560 2 44 2355 ---- .591B .455A .589B .521 -.027 .548 2360 ---- .578B .444A .575B .509 -.026 .535 2365 ---- .565B .434A .565B .497 -.026 .523 3 3 2370 ---- .552B .424A .552B .486 -.026 .512 2375 ---- .540B .414A .540B .474 -.026 .500 21 2380 ---- .527B .405A .527B .463 -.026 .489 2 2 2385 ---- .516B .396A .516B .453 -.025 .478 3 3 2390 ---- .504B .387A .504B .442 -.025 .467 2395 ---- .493B .378A .493B .432 -.025 .457 2400 .415 .482B .370A .374A .422 -.025 12 .447 1 613 2405 ---- .471B .361A .471B .412 -.025 .437 2410 ---- .460B .353A .460B .403 -.024 .427 2415 ---- .450B .346A .450B .394 -.023 .417 2420 ---- .440B .338A .440B .385 -.023 .408 2425 ---- .430B .331A .430B .376 -.023 5 .399 46 2430 ---- .421B .323A .421B .367 -.023 .390 2435 .335 .411B .316A .382B .359 -.023 1 .382 2440 ---- .402B .309A .402B .351 -.022 .373 2445 ---- .393B .302A .393B .343 -.022 .365 2450 ---- .385B .296A .385B .335 -.022 60 .357 1 239 2455 ---- .376B .290A .376B .328 -.022 .350 2460 ---- .368B .283A .368B .321 -.021 .342 6 2465 ---- .359B .277A .359B .314 -.021 .335 2470 ---- .352B .271A .352B .307 -.020 .327 8 8 2475 ---- .344B .266A .344B .300 -.020 .320 2 202 2480 ---- .336B .260A .336B .293 -.021 .314 10 2485 ---- .329B .255A .329B .287 -.020 .307 2490 ---- .321B .249A .319B .281 -.019 .300 2495 ---- .314B .244A .312B .275 -.019 .294 5 2500 .245 .308B .239A .241A .269 -.019 10 .288 1 1581 2505 ---- .301B .234A .301B .263 -.019 .282 2510 ---- .294B .229A .292B .257 -.019 .276 2515 ---- .288B .224A .286B .252 -.018 .270 2520 ---- .282B .220A .280B .246 -.018 .264 2525 ---- .276B .215A .272B .241 -.018 .259 18 2530 ---- .270B .211A .268B .236 -.018 .254 2535 ---- .264B .207A .264B .231 -.017 .248 18 2540 ---- .258B .202A .257B .226 -.017 .243 7 2545 ---- .253B .197A .250B .221 -.017 .238 2550 .204 .249B .194A .194A .217 -.016 1 .233 38 2555 ---- .243B .190A .241B .212 -.017 .229 2560 ---- .238B .187A .238B .208 -.016 .224 7 2565 ---- .233B .183A .230B .204 -.016 .220 2570 ---- .228B .179A .226B .199 -.016 2 .215 2575 .199 .223B .176A .212B .195 -.016 1 .211 9 2580 ---- .218B .173A .217B .191 -.016 .207 2 2585 ---- .214B .169A .212B .188 -.015 .203 4 2590 ---- .209B .165A .207B .184 -.015 .199 2 2595 ---- .205B .163A .203B .180 -.015 .195 2600 .203 .203 .159A .160A .176 -.015 38 .191 1 304 2605 ---- .197B .156A .195B .173 -.014 .187 2610 ---- .194B .153A .194B .169 -.015 .184 2615 ---- .190B .151A .190B .166 -.014 .180 1 2620 .155 .186B .147A .148A .163 -.014 6 .177 2625 .150 .182B .144A .169B .159 -.014 1 .173 8 2650 ---- .165B .132A .165B .144 -.013 62 .157 317 2675 ---- .150B .120A .150B .131 -.012 .143 51 2700 .110 .136B .107 .116 .119 -.012 104 .131 7 833 2725 ---- .124B .101A .124B .109 -.011 .120 19 2750 ---- .113B .092A .111B .099 -.011 .110 259 2775 ---- .103B .085A .103B .090 -.011 1 .101 16 2800 .090 .094B .079A .079A .083 -.009 34 .092 4 460 2825 ---- ---- .073A .073A .076 -.009 .085 2 53 2850 ---- ---- .067A .067A .070 -.009 2 .079 18 2875 ---- ---- .063A .063A .064 -.009 .073 3 2900 .067 .067 .055 .056B .059 -.008 5 .067 23 2925 ---- ---- .055A .055A .055 -.007 .062 20 2950 ---- ---- .051A .051A .051 -.007 .058 20 2975 .043 .043 .043 .043 .048 -.006 5 .054 9 3000 .042 .042 .042 .042 .044 -.006 5 .050 722 3025 ---- ---- .042A .042A .041 -.005 1 .046 34 3050 ---- ---- .040A .040A .039 -.004 .043 6 3075 ---- ---- .038A .038A .036 -.004 .040 101 3100 ---- ---- .036A .036A .034 -.004 .038 3 24 3125 ---- ---- .034A .034A .032 -.003 .035 1 3150 ---- ---- .032A .032A .030 -.003 .033 13 3175 ---- ---- .029A .029A .028 -.003 .031 1 3200 ---- ---- .027A .027A .027 -.002 .029 4 13 3225 ---- ---- .025A .025A .026 -.001 .027 3 3250 ---- ---- .024A .024A .024 -.002 .026 13 3275 ---- ---- .022A .022A .023 -.001 .024 4 3300 ---- ---- .021A .021A .022 -.001 .023 518 3325 ---- ---- .019A .019A .021 -.001 .022 17 3350 ---- ---- ---- ---- .020 -.001 .021 8 3375 ---- ---- ---- ---- .019 UNCH .019 3 3400 .015 .015 .015 .015 .018 -.001 4 .019 104 3425 ---- ---- ---- ---- .017 -.001 .018 4 3450 ---- ---- ---- ---- .017 UNCH .017 5 3500 .014 .014 .013 .013 .015 UNCH 37 .015 515 4000 ---- ---- ---- ---- .008 +.001 .007 284 5000 ---- ---- ---- ---- .003 UNCH .003 60 6000 ---- ---- ---- ---- .002 UNCH .002 37 7000 ---- ---- ---- ---- .002 +.001 .001 800 ---- ---- ---- ---- 14.060 +.018 14.042 8000 ---- ---- ---- ---- .002 +.001 .001 86 825 ---- ---- ---- ---- 13.810 +.018 13.792 850 ---- ---- ---- ---- 13.560 +.018 13.542 875 ---- ---- ---- ---- 13.310 +.018 13.292 900 ---- ---- ---- ---- 13.060 +.018 13.042 9000 ---- ---- ---- ---- .002 +.001 .001 2 925 ---- ---- ---- ---- 12.810 +.018 12.792 950 ---- ---- ---- ---- 12.560 +.018 12.542 975 ---- ---- ---- ---- 12.310 +.018 12.292 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 10.736 -.003 10.739 1175 ---- ---- ---- ---- 10.486 -.003 10.489 1200 ---- ---- ---- ---- 10.236 -.003 10.239 1225 ---- ---- ---- ---- 9.986 -.003 9.989 1250 ---- ---- ---- ---- 9.736 -.003 9.739 1275 ---- ---- ---- ---- 9.486 -.003 9.489 1300 ---- ---- ---- ---- 9.236 -.003 9.239 1325 ---- ---- ---- ---- 8.986 -.003 8.989 1350 ---- ---- ---- ---- 8.736 -.003 8.739 1375 ---- ---- ---- ---- 8.486 -.003 8.489 1400 ---- ---- ---- ---- 8.236 -.003 8.239 1425 ---- ---- ---- ---- 7.986 -.003 7.989 1450 ---- ---- ---- ---- 7.736 -.003 7.739 1475 ---- ---- ---- ---- 7.486 -.003 7.489 1500 ---- ---- ---- ---- 7.236 -.003 7.239 1525 ---- ---- ---- ---- 6.987 -.004 6.991 1550 ---- ---- ---- ---- 6.738 -.005 6.743 1575 ---- ---- ---- ---- 6.491 -.005 6.496 1600 ---- ---- ---- ---- 6.244 -.006 6.250 1625 ---- ---- ---- ---- 6.000 -.006 6.006 1650 ---- ---- ---- ---- 5.756 -.007 5.763 1675 ---- ---- ---- ---- 5.515 -.007 5.522 1700 ---- ---- 5.117A 5.117A 5.275 -.008 5.283 1725 ---- 5.196B 4.800A 5.190B 5.037 -.009 5.046 1750 ---- 4.962B 4.565A 4.958B 4.802 -.008 4.810 1775 ---- 4.729B 4.335A 4.729B 4.569 -.009 4.578 2 1800 ---- 4.498B 4.110A 4.498B 4.339 -.009 4.348 2 1825 ---- 4.270B 3.885A 4.266B 4.113 -.009 4.122 4 1850 ---- 4.045B 3.665A 4.044B 3.890 -.010 3.900 3 1875 ---- 3.824B 3.450A 3.822B 3.670 -.011 3.681 5 1900 ---- 3.607B 3.240A 3.605B 3.455 -.012 3.467 1925 ---- 3.395B 3.030A 3.394B 3.245 -.013 3.258 3 1950 ---- 3.185B 2.830A 3.185B 3.040 -.014 3.054 4 1975 ---- 2.982B 2.635A 2.982B 2.840 -.017 2.857 1 2000 ---- 2.784B 2.448A 2.784B 2.646 -.019 2.665 2025 ---- 2.592B 2.268A 2.585B 2.459 -.021 2.480 2 2050 ---- 2.408B 2.094A 2.401B 2.279 -.024 2.303 6 2075 ---- 2.230B 1.932A 2.224B 2.108 -.025 2.133 2 2100 ---- 2.062B 1.782A 2.056B 1.945 -.027 1.972 12 2125 ---- 1.902B 1.635A 1.899B 1.791 -.029 1.820 3 2150 ---- 1.752B 1.500A 1.752B 1.647 -.030 1.677 4 2175 ---- 1.611B 1.374A 1.606B 1.512 -.031 1.543 4 2200 ---- 1.480B 1.259A 1.475B 1.386 -.031 1.417 4 2225 ---- 1.371B 1.151A 1.359B 1.269 -.032 1.301 28 2250 ---- 1.258B 1.050A 1.238B 1.161 -.031 1.192 1 2275 ---- 1.153B .960A 1.140B 1.061 -.031 1.092 16 2300 ---- 1.038B .875A 1.037B .968 -.032 1.000 5 2325 ---- .967B .799A .954B .884 -.031 .915 2 2350 ---- .884B .729A .878B .807 -.031 .838 25 2375 ---- .810B .665A .795B .736 -.031 .767 2 7 2400 ---- .741B .609A .727B .672 -.030 .702 2 2425 ---- .678B .554A .666B .614 -.030 .644 2 2 2450 ---- .621B .508A .609B .562 -.028 .590 221 2475 ---- .569B .466A .561B .515 -.027 .542 43 2500 .431 .522B .428A .428A .472 -.025 10 .497 7 573 2525 ---- .479B .394A .470B .433 -.024 .457 2 7 2550 ---- .440B .363A .432B .398 -.023 .421 31 2575 ---- .404B .335A .397B .367 -.021 .388 14 2600 ---- .372B .310A .366B .339 -.019 .358 417 2625 ---- .344B .287A .337B .313 -.018 .331 1 2650 ---- .317B .266A .311B .290 -.017 .307 191 2675 ---- .293B .247A .288B .268 -.017 .285 2 2700 .255 .272B .230A .230A .249 -.015 3 .264 3 328 2725 ---- .252B .214A .247B .231 -.015 .246 7 7 2750 ---- .234B .199A .230B .215 -.014 .229 5 205 2775 ---- .217B .186A .214B .200 -.013 .213 63 2800 ---- .202B .174A .200B .186 -.013 .199 3 109 2825 .173 .188B .162A .173 .174 -.012 3 .186 8 2850 ---- .175B .152A .152A .162 -.012 .174 22 2875 ---- ---- .143A .143A .152 -.012 1 .164 4 2900 ---- ---- .134A .134A .142 -.011 .153 762 2925 ---- ---- .126A .126A .133 -.011 .144 10 2950 ---- ---- .119A .119A .126 -.009 .135 3 2975 ---- ---- .112A .112A .118 -.009 .127 28 3000 ---- ---- .105A .105A .111 -.009 .120 87 3025 ---- ---- .100A .100A .105 -.008 .113 6 3050 ---- ---- .094A .094A .099 -.008 1 .107 4 3075 ---- ---- .089A .089A .093 -.008 3 .101 8 3100 ---- ---- .086A .086A .088 -.007 .095 25 3125 ---- ---- .081A .081A .083 -.007 .090 2 2 3150 ---- ---- .077A .077A .079 -.006 .085 9 3175 ---- ---- .073A .073A .075 -.006 .081 9 3200 ---- ---- .070A .070A .071 -.005 .076 1 65 3225 ---- ---- .066A .066A .067 -.005 .072 3250 ---- ---- .063A .063A .064 -.005 .069 4 3275 ---- ---- .061A .061A .061 -.004 .065 2 3300 ---- ---- .058A .058A .058 -.004 1 .062 4 3325 ---- ---- .055A .055A .055 -.004 .059 1 3350 ---- ---- .053A .053A .052 -.004 .056 31 3375 ---- ---- .051A .051A .050 -.003 .053 1 3400 ---- ---- .048A .048A .048 -.003 .051 4 3425 ---- ---- .045A .045A .045 -.003 .048 2 3450 ---- ---- .043A .043A .043 -.003 .046 2 3475 ---- ---- .041A .041A .042 -.002 .044 2 32 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 12.236 -.003 12.239 10000 ---- ---- ---- ---- .005 +.001 .004 71 1025 ---- ---- ---- ---- 11.986 -.003 11.989 1050 ---- ---- ---- ---- 11.736 -.003 11.739 1075 ---- ---- ---- ---- 11.486 -.003 11.489 1100 ---- ---- ---- ---- 11.236 -.003 11.239 1125 ---- ---- ---- ---- 10.986 -.003 10.989 1150 ---- ---- ---- ---- 10.736 -.003 10.739 1175 ---- ---- ---- ---- 10.486 -.003 10.489 1200 ---- ---- ---- ---- 10.236 -.003 10.239 1225 ---- ---- ---- ---- 9.986 -.003 9.989 1250 ---- ---- ---- ---- 9.736 -.003 9.739 1275 ---- ---- ---- ---- 9.486 -.003 9.489 1300 ---- ---- ---- ---- 9.236 -.003 9.239 1325 ---- ---- ---- ---- 8.986 -.003 8.989 1350 ---- ---- ---- ---- 8.736 -.003 8.739 1375 ---- ---- ---- ---- 8.486 -.003 8.489 1400 ---- ---- ---- ---- 8.236 -.003 8.239 1425 ---- ---- ---- ---- 7.986 -.003 7.989 1450 ---- ---- ---- ---- 7.736 -.004 7.740 1475 ---- ---- ---- ---- 7.487 -.004 7.491 1500 ---- ---- ---- ---- 7.239 -.005 7.244 1525 ---- ---- ---- ---- 6.992 -.006 6.998 1550 ---- ---- ---- ---- 6.747 -.006 6.753 1 1575 ---- ---- ---- ---- 6.503 -.007 6.510 1600 ---- ---- ---- ---- 6.261 -.008 6.269 1625 ---- ---- ---- ---- 6.021 -.008 6.029 1650 ---- 5.820B 5.545A 5.820B 5.783 -.008 5.791 1 1675 ---- 5.707B 5.310A 5.706B 5.547 -.008 5.555 1 1700 ---- 5.472B 5.080A 5.468B 5.313 -.008 5.321 1725 ---- 5.240B 4.850A 5.240B 5.082 -.008 5.090 1750 ---- 5.010B 4.625A 5.005B 4.853 -.009 4.862 1775 ---- 4.783B 4.400A 4.781B 4.627 -.009 4.636 1800 ---- 4.559B 4.182A 4.557B 4.404 -.011 4.415 1825 ---- 4.338B 3.966A 4.333B 4.185 -.012 4.197 1 1850 ---- 4.121B 3.756A 4.114B 3.970 -.012 3.982 25 1875 ---- 3.908B 3.546A 3.904B 3.759 -.014 3.773 2 1900 ---- 3.699B 3.342A 3.696B 3.552 -.016 3.568 1925 ---- 3.496B 3.150A 3.495B 3.351 -.018 3.369 1950 ---- 3.296B 2.958A 3.288B 3.155 -.020 3.175 1 1975 ---- 3.101B 2.772A 3.101B 2.965 -.022 2.987 10 2000 ---- 2.912B 2.592A 2.912B 2.781 -.025 2.806 11 2025 ---- 2.730B 2.424A 2.727B 2.604 -.027 2.631 2050 ---- 2.556B 2.260A 2.549B 2.435 -.028 2.463 2075 ---- 2.388B 2.106A 2.385B 2.273 -.030 2.303 5 2100 ---- 2.229B 1.961A 2.229B 2.120 -.030 15 2.150 77 105 2125 ---- 2.077B 1.823A 2.072B 1.974 -.031 2.005 59 2150 ---- 1.935B 1.692A 1.929B 1.836 -.032 1.868 4 2175 ---- 1.800B 1.571A 1.794B 1.706 -.032 1.738 2 2200 ---- 1.672B 1.457A 1.668B 1.584 -.033 1.617 229 2225 ---- 1.569B 1.350A 1.549B 1.470 -.032 1.502 6 2250 ---- 1.441B 1.252A 1.437B 1.363 -.032 1.395 10 2275 ---- 1.337B 1.160A 1.334B 1.263 -.033 1.296 5 2300 ---- 1.240B 1.074A 1.236B 1.171 -.032 15 1.203 77 59 2325 ---- 1.167B .996A 1.154B 1.085 -.032 1.117 7 2350 ---- 1.084B .923A 1.068B 1.005 -.032 1.037 239 2375 .948 1.006B .855A .979B .932 -.031 2 .963 2 2400 .879 .935B .794A .908B .864 -.031 28 .895 1 212 2425 .821 .869B .737A .741A .802 -.031 8 .833 34 2450 .764 .807B .683A .782B .745 -.030 6 .775 25 2475 .714 .751B .636A .641A .693 -.029 5 .722 93 2500 .615 .699B .592A .650B .645 -.028 2 .673 610 2525 ---- .651B .553A .641B .601 -.027 .628 94 2550 .579 .607B .516A .521A .561 -.025 25 .586 1 6 2575 ---- .566B .483A .558B .524 -.024 .548 10 2600 .507 .529B .453A .456A .490 -.023 4 .513 283 2625 ---- .495B .424A .487B .459 -.022 .481 4 2650 ---- .463B .398A .456B .430 -.022 .452 164 2675 ---- .434B .375A .427B .404 -.020 .424 638 2700 .375 .407B .353A .398B .380 -.019 5 .399 10 421 2725 ---- .382B .333A .377B .357 -.019 .376 43 2750 ---- .359B .314A .355B .337 -.017 .354 22 2775 ---- .338B .297A .297A .317 -.017 .334 38 2800 ---- .318B .280A .280A .300 -.016 1 .316 10 409 2825 ---- .300B .265A .265A .283 -.016 .299 8 2850 ---- ---- .251A .251A .268 -.015 .283 11 2875 .254 .254 .238A .252A .253 -.015 5 .268 3 2900 ---- ---- .226A .226A .240 -.014 .254 157 2925 ---- ---- .214A .214A .228 -.013 .241 77 2950 .213 .213 .204A .213 .216 -.013 2 .229 36 2975 .199 .199 .194A .215B .205 -.013 1 .218 1 3000 .180 .180 .178 .191B .195 -.012 101 .207 200 2793 3025 .185 .185 .177A .185 .186 -.011 2 .197 2 3050 ---- ---- .167A .167A .177 -.011 .188 18 3075 .169 .169 .160A .168 .168 -.011 8 .179 2 3100 .160 .162 .153A .161A .161 -.010 8 .171 16 3125 .152 .152 .146A .152 .153 -.010 4 .163 730 3150 ---- ---- .139A .139A .146 -.009 .155 145 3175 ---- ---- .133A .133A .140 -.008 .148 3200 .129 .129 .128A .138B .133 -.009 1 .142 140 3225 ---- ---- .122A .122A .128 -.008 .136 3250 ---- ---- .117A .117A .122 -.008 .130 1 3275 ---- ---- .112A .112A .117 -.007 .124 3300 ---- ---- .108A .108A .112 -.007 .119 137 3325 ---- ---- .105A .105A .107 -.007 .114 1 3350 ---- ---- .100A .100A .103 -.006 .109 2 3375 ---- ---- .097A .097A .098 -.007 .105 1 3400 ---- ---- .093A .093A .094 -.006 .100 3 3425 ---- ---- .089A .089A .090 -.006 .096 1 3450 ---- ---- .086A .086A .087 -.005 .092 1 3475 ---- ---- .083A .083A .083 -.006 .089 3500 .085 .085 .080 .080A .080 -.005 19 .085 400 1357 3525 ---- ---- .077A .077A .077 -.005 .082 3550 ---- ---- .074A .074A .074 -.005 .079 3575 ---- ---- .071A .071A .071 -.005 .076 4 3600 .078 .078 .069A .069A .068 -.005 1 .073 1 3625 ---- ---- .066A .066A .066 -.005 .071 3650 ---- ---- .064A .064A .063 -.005 .068 3 3675 ---- ---- .062A .062A .061 -.005 .066 3700 ---- ---- .059A .059A .059 -.005 .064 3725 ---- ---- .056A .056A .057 -.004 .061 3750 ---- ---- .054A .054A .055 -.004 .059 3775 ---- ---- .052A .052A .053 -.004 .057 4 3800 ---- ---- .051A .051A .051 -.005 .056 1 3825 ---- ---- .049A .049A .050 -.004 .054 3850 ---- ---- .047A .047A .048 -.004 .052 3875 ---- ---- .045A .045A .047 -.003 .050 3900 ---- ---- .044A .044A .045 -.004 .049 191 3925 ---- ---- .043A .043A .044 -.003 .047 3950 ---- ---- .045A .045A .042 -.004 .046 7 3975 ---- ---- .044A .044A .041 -.004 .045 4000 ---- ---- .038A .038A .040 -.003 .043 1114 4025 ---- ---- ---- ---- .039 -.003 .042 10 4050 ---- ---- ---- ---- .038 -.003 .041 36 4075 ---- ---- ---- ---- .037 -.003 .040 1 4500 ---- ---- ---- ---- .024 -.002 .026 18 5000 ---- ---- ---- ---- .016 -.002 .018 229 6000 ---- ---- ---- ---- .010 -.001 .011 75 7000 ---- ---- ---- ---- .006 -.002 .008 29 725 ---- ---- ---- ---- 14.986 -.003 14.989 750 ---- ---- ---- ---- 14.736 -.003 14.739 775 ---- ---- ---- ---- 14.486 -.003 14.489 800 ---- ---- ---- ---- 14.236 -.003 14.239 8000 ---- ---- ---- ---- .005 -.001 .006 3 825 ---- ---- ---- ---- 13.986 -.003 13.989 850 ---- ---- ---- ---- 13.736 -.003 13.739 875 ---- ---- ---- ---- 13.486 -.003 13.489 900 ---- ---- ---- ---- 13.236 -.003 13.239 9000 ---- ---- ---- ---- .005 +.001 .004 10 925 ---- ---- ---- ---- 12.986 -.003 12.989 950 ---- ---- ---- ---- 12.736 -.003 12.739 975 ---- ---- ---- ---- 12.486 -.003 12.489 SO AUG23 Silver Option CALL 1250 ---- ---- ---- ---- 9.911 ---- ---- 1275 ---- ---- ---- ---- 9.661 -.033 9.694 1300 ---- ---- ---- ---- 9.411 -.033 9.444 1325 ---- ---- ---- ---- 9.161 -.033 9.194 1350 ---- ---- ---- ---- 8.911 -.033 8.944 1375 ---- ---- ---- ---- 8.661 -.033 8.694 1400 ---- ---- ---- ---- 8.411 -.033 8.444 1425 ---- ---- ---- ---- 8.161 -.034 8.195 1450 ---- ---- ---- ---- 7.912 -.034 7.946 1475 ---- ---- ---- ---- 7.665 -.034 7.699 1500 ---- ---- ---- ---- 7.418 -.036 7.454 1525 ---- ---- ---- ---- 7.173 -.036 7.209 1550 ---- ---- ---- ---- 6.930 -.036 6.966 1575 ---- ---- ---- ---- 6.688 -.037 6.725 1600 ---- ---- ---- ---- 6.448 -.038 6.486 1625 ---- 6.310B 6.006A 6.309B 6.210 -.039 6.249 1650 ---- 6.161B 5.775A 6.156B 5.975 -.039 6.014 1675 ---- 5.927B 5.537A 5.922B 5.742 -.039 5.781 1700 ---- 5.695B 5.312A 5.686B 5.511 -.040 5.551 1725 ---- 5.465B 5.088A 5.463B 5.283 -.041 5.324 1750 ---- 5.240B 4.864A 5.230B 5.058 -.042 5.100 1775 ---- 5.015B 4.648A 5.007B 4.837 -.042 4.879 1800 ---- 4.795B 4.430A 4.787B 4.619 -.043 4.662 1825 ---- 4.578B 4.216A 4.570B 4.404 -.045 4.449 1850 ---- 4.364B 4.008A 4.360B 4.194 -.046 4.240 1875 ---- 4.155B 3.808A 4.147B 3.988 -.047 4.035 1900 ---- 3.949B 3.608A 3.949B 3.787 -.048 3.835 1925 ---- 3.748B 3.414A 3.741B 3.590 -.049 3.639 1950 ---- 3.553B 3.224A 3.545B 3.399 -.050 3.449 1975 ---- 3.361B 3.042A 3.354B 3.213 -.051 3.264 2000 ---- 3.176B 2.870A 3.169B 3.032 -.054 3.086 2025 ---- 2.997B 2.700A 2.990B 2.858 -.055 2.913 2050 ---- 2.824B 2.538A 2.818B 2.690 -.057 2.747 2075 ---- 2.658B 2.385A 2.652B 2.529 -.058 2.587 2100 ---- 2.500B 2.238A 2.494B 2.375 -.059 2.434 2125 ---- 2.349B 2.097A 2.343B 2.229 -.059 2.288 2150 ---- 2.205B 1.965A 2.199B 2.089 -.060 2.149 2175 ---- 2.068B 1.841A 2.067B 1.957 -.060 2.017 2 2200 ---- 1.939B 1.725A 1.937B 1.833 -.059 1.892 1 1 2225 ---- 1.816B 1.614A 1.815B 1.716 -.059 1.775 2250 ---- 1.701B 1.510A 1.700B 1.606 -.058 1.664 2275 ---- 1.592B 1.412A 1.591B 1.503 -.057 1.560 2300 ---- 1.490B 1.322A 1.488B 1.406 -.056 1.462 1 2325 ---- 1.394B 1.236A 1.392B 1.316 -.054 1.370 2350 ---- 1.304B 1.157A 1.303B 1.231 -.053 1.284 2375 ---- 1.221B 1.082A 1.220B 1.153 -.051 1.204 2400 ---- 1.143B 1.013A 1.142B 1.079 -.050 1.129 2425 ---- 1.071B .949A 1.069B 1.011 -.048 1.059 2450 ---- 1.003B .890A 1.001B .947 -.047 .994 2475 ---- .940B .834A .940B .888 -.045 .933 2500 ---- .882B .783A .879B .833 -.044 .877 2525 ---- .828B .733A .825B .782 -.042 .824 2550 ---- .777B .690A .777B .734 -.042 .776 2575 ---- .735B .650A .735B .691 -.039 .730 2600 ---- .692B .613A .692B .650 -.038 .688 2625 ---- .652B .578A .652B .613 -.037 .650 2650 ---- .615B .547A .615B .578 -.036 .614 2675 ---- .581B .517A .581B .546 -.034 .580 2700 ---- ---- .490A .490A .516 -.033 .549 2725 ---- ---- .464A .464A .489 -.032 .521 2750 ---- ---- .441A .441A .464 -.030 .494 2775 ---- ---- .419A .419A .440 -.029 .469 2800 ---- ---- .398A .398A .418 -.028 .446 2825 ---- ---- .379A .379A .398 -.026 .424 2850 ---- ---- .361A .361A .379 -.025 .404 2875 ---- ---- .344A .344A .361 -.024 .385 2900 ---- ---- .328A .328A .344 -.023 .367 2925 ---- ---- .313A .313A .328 -.022 .350 2950 ---- ---- .299A .299A .313 -.021 .334 2975 ---- ---- .286A .286A .299 -.020 .319 3000 ---- ---- .274A .274A .285 -.020 .305 3025 ---- ---- .262A .262A .273 -.019 .292 3050 ---- ---- .251A .251A .261 -.018 .279 3075 ---- ---- .240A .240A .250 -.017 .267 3100 ---- ---- .230A .230A .239 -.016 .255 3125 ---- ---- .221A .221A .229 -.016 .245 3150 ---- ---- .212A .212A .219 -.015 .234 3175 ---- ---- .204A .204A .210 -.015 .225 3200 ---- ---- .196A .196A .202 -.014 .216 3225 ---- ---- .188A .188A .194 -.013 .207 3250 ---- ---- .181A .181A .186 -.013 .199 3275 ---- ---- .175A .175A .179 -.012 .191 3300 ---- ---- .168A .168A .172 -.012 .184 3325 ---- ---- .162A .162A .165 -.012 .177 3350 ---- ---- .156A .156A .159 -.011 .170 3375 ---- ---- .151A .151A .153 -.011 .164 3400 ---- ---- .145A .145A .148 -.010 .158 3425 ---- ---- .140A .140A .143 -.009 .152 3450 ---- ---- .136A .136A .138 -.009 .147 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 12.411 -.033 12.444 10000 ---- ---- ---- ---- .009 +.001 .008 36 1025 ---- ---- ---- ---- 12.161 -.033 12.194 1050 ---- ---- ---- ---- 11.911 -.033 11.944 1075 ---- ---- ---- ---- 11.661 -.033 11.694 1100 ---- ---- ---- ---- 11.411 -.033 11.444 1125 ---- ---- ---- ---- 11.161 -.033 11.194 1150 ---- ---- ---- ---- 10.911 -.033 10.944 1175 ---- ---- ---- ---- 10.661 -.033 10.694 1200 ---- ---- ---- ---- 10.411 -.033 10.444 1225 ---- ---- ---- ---- 10.161 -.033 10.194 1250 ---- ---- ---- ---- 9.911 -.033 9.944 1275 ---- ---- ---- ---- 9.661 -.033 9.694 1300 ---- ---- ---- ---- 9.411 -.033 9.444 1325 ---- ---- ---- ---- 9.161 -.033 9.194 1350 ---- ---- ---- ---- 8.911 -.033 8.944 1375 ---- ---- ---- ---- 8.661 -.033 8.694 1400 ---- ---- ---- ---- 8.412 -.034 8.446 1425 ---- ---- ---- ---- 8.164 -.034 8.198 1450 ---- ---- ---- ---- 7.918 -.035 7.953 1475 ---- ---- ---- ---- 7.673 -.035 7.708 1500 ---- ---- ---- ---- 7.429 -.036 7.465 1525 ---- ---- ---- ---- 7.187 -.037 7.224 1550 ---- ---- ---- ---- 6.947 -.038 6.985 1575 ---- ---- 6.504A 6.504A 6.709 -.039 6.748 1600 ---- 6.655B 6.272A 6.647B 6.473 -.039 6.512 1625 ---- 6.421B 6.040A 6.420B 6.239 -.040 6.279 1650 ---- 6.190B 5.808A 6.189B 6.008 -.040 6.048 16 1675 ---- 5.959B 5.584A 5.959B 5.779 -.041 5.820 1700 ---- 5.731B 5.355A 5.731B 5.553 -.042 5.595 1 1725 ---- 5.507B 5.139A 5.499B 5.330 -.043 5.373 2 1750 ---- 5.286B 4.923A 5.278B 5.110 -.045 5.155 1 1775 ---- 5.068B 4.707A 5.060B 4.894 -.045 4.939 1800 ---- 4.853B 4.500A 4.845B 4.681 -.047 4.728 1825 ---- 4.642B 4.293A 4.634B 4.472 -.049 4.521 1850 ---- 4.435B 4.095A 4.427B 4.268 -.050 4.318 1875 ---- 4.232B 3.897A 4.224B 4.068 -.052 4.120 1900 ---- 4.033B 3.708A 4.032B 3.873 -.053 3.926 1925 ---- 3.839B 3.519A 3.832B 3.684 -.054 3.738 1950 ---- 3.650B 3.338A 3.643B 3.499 -.056 3.555 1975 ---- 3.467B 3.160A 3.460B 3.321 -.057 3.378 1 2000 ---- 3.289B 2.997A 3.282B 3.148 -.058 3.206 1 2025 ---- 3.117B 2.830A 3.111B 2.982 -.059 3.041 2050 ---- 2.951B 2.679A 2.945B 2.821 -.060 2.881 2075 ---- 2.792B 2.530A 2.790B 2.667 -.061 2.728 2100 ---- 2.640B 2.390A 2.634B 2.520 -.061 2.581 2125 ---- 2.494B 2.255A 2.489B 2.379 -.062 2.441 2150 ---- 2.355B 2.127A 2.350B 2.245 -.062 2.307 2175 ---- 2.223B 2.006A 2.218B 2.118 -.061 2.179 2200 ---- 2.097B 1.890A 2.096B 1.997 -.061 2.058 1 2225 ---- 1.978B 1.780A 1.974B 1.883 -.060 1.943 2250 ---- 1.880B 1.679A 1.861B 1.774 -.060 1.834 2275 ---- 1.758B 1.582A 1.756B 1.672 -.058 1.730 2300 ---- 1.657B 1.490A 1.656B 1.576 -.057 1.633 12 2325 ---- 1.561B 1.405A 1.559B 1.485 -.056 1.541 2350 ---- 1.472B 1.325A 1.470B 1.399 -.055 1.454 2375 ---- 1.388B 1.248A 1.385B 1.319 -.053 1.372 2400 ---- 1.308B 1.176A 1.308B 1.244 -.052 1.296 143 2425 ---- 1.251B 1.104A 1.234B 1.174 -.050 1.224 4 2450 ---- 1.181B 1.042A 1.162B 1.108 -.048 1.156 110 2475 ---- 1.116B .983A 1.096B 1.046 -.047 1.093 62 2500 ---- 1.054B .929A 1.035B .988 -.045 1.033 121 2525 ---- .997B .878A .878A .934 -.044 .978 6 2550 ---- .943B .831A .831A .884 -.042 .926 75 2575 ---- .892B .787A .787A .837 -.040 .877 2600 ---- .845B .745A .836B .793 -.038 .831 2625 ---- .801B .707A .790B .752 -.037 .789 2650 ---- .760B .673A .673A .714 -.035 .749 10 10 2675 ---- .721B .639A .713B .678 -.033 .711 2700 ---- .684B .609A .609A .645 -.031 .676 329 2725 ---- .650B .578A .578A .614 -.030 .644 2750 ---- .619B .551A .551A .585 -.028 .613 10 10 2775 ---- .589B .527A .527A .557 -.027 .584 2800 ---- .561B .504A .504A .532 -.026 .558 66 2825 ---- .534B .481A .481A .508 -.024 .532 2850 ---- .510B .460A .460A .485 -.024 .509 16 2875 ---- .487B .440A .440A .464 -.022 .486 2900 ---- ---- .422A .422A .445 -.020 .465 4 2925 ---- ---- .404A .404A .426 -.019 .445 1 2950 ---- ---- .388A .388A .408 -.019 .427 70 2975 ---- ---- .373A .373A .392 -.017 .409 12 3000 ---- ---- .358A .358A .376 -.017 .393 154 3025 ---- ---- .343A .343A .361 -.016 .377 3050 ---- ---- .331A .331A .347 -.015 .362 2 3075 ---- ---- .319A .319A .334 -.014 .348 2 3100 ---- ---- .307A .307A .321 -.013 .334 106 3125 ---- ---- .296A .296A .309 -.013 .322 3150 ---- ---- .285A .285A .297 -.013 .310 8 3175 ---- ---- .275A .275A .287 -.011 .298 1 3200 ---- ---- .266A .266A .276 -.011 .287 50 3225 .284 .284 .257A .260A .266 -.011 25 .277 3250 ---- ---- .248A .248A .257 -.010 .267 12 3275 ---- ---- .239A .239A .248 -.010 .258 3300 ---- ---- .231A .231A .239 -.010 .249 3325 ---- ---- .223A .223A .231 -.009 .240 3350 ---- ---- .216A .216A .223 -.009 .232 3375 ---- ---- .209A .209A .216 -.008 .224 3400 ---- ---- .202A .202A .208 -.009 .217 3425 ---- ---- .196A .196A .202 -.008 .210 3450 ---- ---- .189A .189A .195 -.008 .203 9 3475 ---- ---- .183A .183A .189 -.007 .196 1 3500 ---- ---- .178A .178A .183 -.007 .190 128 4000 ---- ---- .102A .102A .103 -.004 .107 120 4500 ---- ---- .065A .065A .064 -.002 .066 1 2 5000 ---- ---- ---- ---- .043 -.002 .045 26 6000 ---- ---- ---- ---- .022 -.002 .024 1 7000 ---- ---- ---- ---- .014 -.002 .016 50 8000 ---- ---- ---- ---- .011 -.002 .013 825 ---- ---- ---- ---- 14.161 -.033 14.194 850 ---- ---- ---- ---- 13.911 -.033 13.944 875 ---- ---- ---- ---- 13.661 -.033 13.694 900 ---- ---- ---- ---- 13.411 -.033 13.444 9000 ---- ---- ---- ---- .010 UNCH .010 925 ---- ---- ---- ---- 13.161 -.033 13.194 950 ---- ---- ---- ---- 12.911 -.033 12.944 975 ---- ---- ---- ---- 12.661 -.033 12.694 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 12.746 -.038 12.784 10000 ---- ---- ---- ---- .025 +.004 .021 13 1025 ---- ---- ---- ---- 12.496 -.038 12.534 1050 ---- ---- ---- ---- 12.246 -.038 12.284 1075 ---- ---- ---- ---- 11.996 -.038 12.034 1100 ---- ---- ---- ---- 11.746 -.038 11.784 1125 ---- ---- ---- ---- 11.496 -.038 11.534 1150 ---- ---- ---- ---- 11.246 -.038 11.284 1175 ---- ---- ---- ---- 10.996 -.038 11.034 1200 ---- ---- ---- ---- 10.746 -.038 10.784 1225 ---- ---- ---- ---- 10.496 -.038 10.534 1250 ---- ---- ---- ---- 10.246 -.038 10.284 1275 ---- ---- ---- ---- 9.996 -.038 10.034 1300 ---- ---- ---- ---- 9.746 -.038 9.784 1325 ---- ---- ---- ---- 9.496 -.038 9.534 1350 ---- ---- ---- ---- 9.247 -.040 9.287 1375 ---- ---- ---- ---- 9.001 -.039 9.040 1400 ---- ---- ---- ---- 8.755 -.041 8.796 1425 ---- ---- ---- ---- 8.512 -.041 8.553 1450 ---- ---- ---- ---- 8.270 -.042 8.312 1475 ---- ---- ---- ---- 8.031 -.042 8.073 1500 ---- ---- 7.596A 7.596A 7.794 -.043 7.837 1525 ---- 7.735B 7.368A 7.726B 7.559 -.043 7.602 1550 ---- 7.501B 7.133A 7.501B 7.326 -.044 7.370 1575 ---- 7.269B 6.912A 7.261B 7.096 -.045 7.141 1600 ---- 7.040B 6.684A 7.040B 6.868 -.047 6.915 1625 ---- 6.814B 6.461A 6.806B 6.644 -.047 6.691 1650 ---- 6.592B 6.240A 6.583B 6.423 -.048 6.471 1675 ---- 6.371B 6.027A 6.363B 6.204 -.050 6.254 1700 ---- 6.154B 5.811A 6.146B 5.989 -.051 6.040 1725 ---- 5.940B 5.603A 5.932B 5.778 -.052 5.830 1750 ---- 5.729B 5.395A 5.729B 5.570 -.053 5.623 1775 ---- 5.523B 5.194A 5.523B 5.366 -.054 5.420 1800 ---- 5.319B 4.998A 5.312B 5.165 -.056 5.221 1825 ---- 5.120B 4.802A 5.112B 4.969 -.057 5.026 1850 ---- 4.924B 4.619A 4.922B 4.777 -.058 4.835 1875 ---- 4.733B 4.433A 4.731B 4.589 -.060 4.649 2 1900 ---- 4.546B 4.253A 4.539B 4.405 -.062 4.467 1 1925 ---- 4.364B 4.074A 4.357B 4.227 -.062 4.289 2 1950 ---- 4.187B 3.909A 4.180B 4.053 -.064 4.117 4 1975 ---- 4.014B 3.745A 4.012B 3.884 -.065 3.949 2000 ---- 3.847B 3.585A 3.845B 3.721 -.065 3.786 7 2025 ---- 3.685B 3.432A 3.679B 3.563 -.066 3.629 2050 ---- 3.529B 3.285A 3.529B 3.410 -.067 3.477 2075 ---- 3.378B 3.143A 3.378B 3.263 -.067 3.330 2100 ---- 3.234B 3.003A 3.234B 3.122 -.067 3.189 2125 ---- 3.093B 2.875A 3.093B 2.985 -.068 3.053 2150 ---- 2.958B 2.750A 2.953B 2.855 -.068 2.923 2175 ---- 2.830B 2.630A 2.828B 2.729 -.068 2.797 2200 ---- 2.706B 2.516A 2.705B 2.609 -.069 2.678 3 2225 ---- 2.588B 2.407A 2.584B 2.494 -.069 2.563 2250 ---- 2.476B 2.303A 2.471B 2.385 -.068 2.453 2275 ---- 2.368B 2.202A 2.363B 2.280 -.069 2.349 1 2300 2.150 2.266B 2.108A 2.185B 2.180 -.069 2 2.249 1 3 2325 ---- 2.166B 2.017A 2.162B 2.085 -.068 2.153 2350 ---- 2.073B 1.931A 2.073B 1.995 -.068 2.063 1 2375 ---- 1.983B 1.849A 1.980B 1.909 -.067 1.976 2400 ---- 1.899B 1.770A 1.770A 1.827 -.067 1.894 1 2425 ---- 1.817B 1.695A 1.695A 1.749 -.067 1.816 7 2450 ---- ---- 1.625A 1.625A 1.675 -.066 1.741 2475 ---- ---- 1.557A 1.557A 1.605 -.065 1.670 50 2500 ---- 1.614B 1.480A 1.480A 1.538 -.065 1.603 49 2525 ---- ---- 1.432A 1.432A 1.475 -.063 1.538 8 2550 ---- ---- 1.375A 1.375A 1.414 -.063 1.477 126 2575 ---- ---- 1.319A 1.319A 1.357 -.062 1.419 2600 ---- ---- 1.267A 1.267A 1.303 -.061 1.364 205 2625 ---- ---- 1.218A 1.218A 1.251 -.060 1.311 2650 ---- ---- 1.171A 1.171A 1.202 -.059 1.261 150 2675 ---- ---- 1.127A 1.127A 1.156 -.057 1.213 2700 ---- ---- 1.084A 1.084A 1.111 -.057 1.168 165 2725 ---- ---- 1.039A 1.039A 1.070 -.055 1.125 2750 ---- ---- 1.001A 1.001A 1.030 -.054 1.084 1 2775 ---- ---- .965A .965A .992 -.053 1.045 1 2800 ---- ---- .927A .927A .956 -.051 1.007 206 2825 ---- ---- .899A .899A .922 -.050 .972 2850 ---- ---- .868A .868A .890 -.048 .938 1 2875 ---- ---- .839A .839A .859 -.047 .906 2900 ---- ---- .811A .811A .830 -.046 .876 3 2925 ---- ---- .785A .785A .802 -.045 .847 2950 ---- ---- .760A .760A .776 -.043 .819 1 2975 ---- ---- .736A .736A .751 -.041 .792 3000 .695 .698 .695 .717B .727 -.040 46 .767 23 1916 3025 ---- ---- .691A .691A .704 -.039 .743 3050 ---- ---- .670A .670A .683 -.037 .720 1 3075 ---- ---- .651A .651A .662 -.036 .698 3100 ---- ---- .631A .631A .642 -.035 .677 14 3125 ---- ---- .613A .613A .623 -.034 .657 3150 ---- ---- .596A .596A .605 -.032 .637 1 3175 ---- ---- .579A .579A .587 -.032 .619 3200 ---- ---- .563A .563A .571 -.030 .601 330 3225 ---- ---- .547A .547A .554 -.030 .584 3250 ---- ---- .532A .532A .539 -.029 .568 3275 ---- ---- .518A .518A .524 -.028 .552 3300 ---- ---- .504A .504A .510 -.027 .537 30 3325 ---- ---- .491A .491A .496 -.026 .522 3350 ---- ---- .478A .478A .483 -.025 .508 3375 ---- ---- .465A .465A .470 -.024 .494 3400 ---- ---- .453A .453A .457 -.024 .481 3425 ---- ---- .442A .442A .445 -.023 .468 3450 ---- ---- .430A .430A .433 -.023 .456 3475 ---- ---- .420A .420A .422 -.022 .444 3500 ---- ---- .409A .409A .411 -.021 44 .432 22 1240 3525 ---- ---- .399A .399A .400 -.021 .421 3550 ---- ---- .389A .389A .390 -.020 .410 3575 ---- ---- .380A .380A .380 -.019 .399 3600 ---- ---- .371A .371A .370 -.019 .389 61 3625 ---- ---- .362A .362A .361 -.018 .379 3650 ---- ---- .353A .353A .351 -.018 .369 2 3675 ---- ---- .345A .345A .342 -.018 .360 3700 ---- ---- .337A .337A .334 -.017 .351 3725 ---- ---- .329A .329A .325 -.017 .342 3750 ---- ---- .322A .322A .317 -.016 .333 4 3775 ---- ---- .314A .314A .309 -.016 .325 3800 ---- ---- .307A .307A .301 -.016 .317 3825 ---- ---- .300A .300A .294 -.015 .309 3850 ---- ---- .294A .294A .287 -.015 .302 3875 ---- ---- .287A .287A .280 -.014 .294 3900 ---- ---- .281A .281A .273 -.014 .287 3925 ---- ---- .275A .275A .266 -.015 .281 3950 ---- ---- .269A .269A .260 -.014 .274 3975 ---- ---- .263A .263A .254 -.014 .268 4000 .260 .260 .250 .250 .248 -.014 24 .262 7 970 4025 ---- ---- .252A .252A .242 -.014 .256 4050 ---- ---- .247A .247A .237 -.013 .250 4075 ---- ---- .242A .242A .231 -.014 .245 4500 ---- ---- .175A .175A .164 -.012 .176 1 46 5000 ---- ---- ---- ---- .122 -.005 .127 915 6000 ---- ---- ---- ---- .067 -.004 .071 350 7000 ---- ---- ---- ---- .042 -.003 .045 4 725 ---- ---- ---- ---- 15.496 -.038 15.534 750 ---- ---- ---- ---- 15.246 -.038 15.284 7500 ---- ---- ---- ---- .036 -.001 .037 775 ---- ---- ---- ---- 14.996 -.038 15.034 800 ---- ---- ---- ---- 14.746 -.038 14.784 8000 ---- ---- ---- ---- .032 UNCH .032 825 ---- ---- ---- ---- 14.496 -.038 14.534 850 ---- ---- ---- ---- 14.246 -.038 14.284 875 ---- ---- ---- ---- 13.996 -.038 14.034 900 ---- ---- ---- ---- 13.746 -.038 13.784 9000 ---- ---- ---- ---- .027 +.002 .025 925 ---- ---- ---- ---- 13.496 -.038 13.534 950 ---- ---- ---- ---- 13.246 -.038 13.284 975 ---- ---- ---- ---- 12.996 -.038 13.034 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 13.309 -.035 13.344 1025 ---- ---- ---- ---- 13.059 -.035 13.094 1050 ---- ---- ---- ---- 12.809 -.035 12.844 1075 ---- ---- ---- ---- 12.559 -.035 12.594 1100 ---- ---- ---- ---- 12.309 -.035 12.344 1125 ---- ---- ---- ---- 12.062 -.035 12.097 1150 ---- ---- ---- ---- 11.815 -.035 11.850 1175 ---- ---- ---- ---- 11.571 -.034 11.605 1200 ---- ---- ---- ---- 11.328 -.034 11.362 1225 ---- ---- ---- ---- 11.086 -.034 11.120 1250 ---- ---- ---- ---- 10.846 -.034 10.880 1275 ---- ---- ---- ---- 10.607 -.034 10.641 1300 ---- ---- ---- ---- 10.370 -.034 10.404 1325 ---- ---- ---- ---- 10.134 -.034 10.168 1350 ---- ---- ---- ---- 9.900 -.034 9.934 1375 ---- ---- ---- ---- 9.667 -.034 9.701 1400 ---- ---- ---- ---- 9.436 -.034 9.470 1425 ---- ---- ---- ---- 9.207 -.033 9.240 1450 ---- ---- ---- ---- 8.979 -.034 9.013 1475 ---- ---- ---- ---- 8.754 -.033 8.787 1500 ---- ---- ---- ---- 8.531 -.033 8.564 1525 ---- ---- ---- ---- 8.310 -.033 8.343 1550 ---- ---- ---- ---- 8.091 -.033 8.124 1575 ---- ---- ---- ---- 7.875 -.032 7.907 1600 ---- ---- ---- ---- 7.661 -.033 7.694 1625 ---- ---- ---- ---- 7.451 -.032 7.483 1650 ---- ---- ---- ---- 7.244 -.032 7.276 1675 ---- ---- ---- ---- 7.040 -.031 7.071 1700 ---- ---- ---- ---- 6.839 -.031 6.870 1725 ---- ---- ---- ---- 6.641 -.031 6.672 1750 ---- ---- ---- ---- 6.447 -.031 6.478 1775 ---- ---- ---- ---- 6.257 -.030 6.287 1800 ---- ---- ---- ---- 6.070 -.030 6.100 1825 ---- ---- ---- ---- 5.887 -.029 5.916 1850 ---- ---- ---- ---- 5.707 -.030 5.737 1875 ---- ---- ---- ---- 5.531 -.030 5.561 1900 ---- ---- ---- ---- 5.359 -.029 5.388 1925 ---- ---- ---- ---- 5.191 -.029 5.220 1950 ---- ---- ---- ---- 5.028 -.028 5.056 1975 ---- ---- ---- ---- 4.868 -.028 4.896 2000 ---- ---- ---- ---- 4.713 -.027 4.740 2025 ---- ---- ---- ---- 4.562 -.027 4.589 2050 ---- ---- ---- ---- 4.416 -.027 4.443 2075 ---- ---- ---- ---- 4.274 -.027 4.301 2100 ---- ---- ---- ---- 4.137 -.026 4.163 2125 ---- ---- ---- ---- 4.005 -.025 4.030 2150 ---- ---- ---- ---- 3.877 -.025 3.902 2175 ---- ---- ---- ---- 3.753 -.025 3.778 2200 ---- ---- ---- ---- 3.634 -.025 3.659 2225 ---- ---- ---- ---- 3.520 -.024 3.544 2250 ---- ---- ---- ---- 3.410 -.024 3.434 2275 ---- ---- ---- ---- 3.304 -.023 3.327 2300 ---- ---- ---- ---- 3.203 -.022 3.225 2325 ---- ---- ---- ---- 3.105 -.023 3.128 2350 ---- ---- ---- ---- 3.012 -.022 3.034 2375 ---- ---- ---- ---- 2.922 -.022 2.944 2400 ---- ---- ---- ---- 2.836 -.022 2.858 2425 ---- ---- ---- ---- 2.754 -.021 2.775 2450 ---- ---- ---- ---- 2.675 -.021 2.696 2475 ---- ---- ---- ---- 2.600 -.020 2.620 2500 ---- ---- ---- ---- 2.527 -.020 2.547 2525 ---- ---- ---- ---- 2.458 -.020 2.478 2550 ---- ---- ---- ---- 2.392 -.019 2.411 2575 ---- ---- ---- ---- 2.328 -.019 2.347 2600 ---- ---- ---- ---- 2.267 -.019 2.286 2625 ---- ---- ---- ---- 2.209 -.018 2.227 2650 ---- ---- ---- ---- 2.153 -.018 2.171 2675 ---- ---- ---- ---- 2.100 -.017 2.117 2700 ---- ---- ---- ---- 2.048 -.018 2.066 2725 ---- ---- ---- ---- 1.999 -.017 2.016 2750 ---- ---- ---- ---- 1.952 -.017 1.969 2775 ---- ---- ---- ---- 1.907 -.016 1.923 2800 ---- ---- ---- ---- 1.863 -.016 1.879 2825 ---- ---- ---- ---- 1.822 -.016 1.838 2850 ---- ---- ---- ---- 1.782 -.015 1.797 2875 ---- ---- ---- ---- 1.743 -.016 1.759 2900 ---- ---- ---- ---- 1.706 -.016 1.722 2925 ---- ---- ---- ---- 1.671 -.015 1.686 2950 ---- ---- ---- ---- 1.637 -.014 1.651 2975 ---- ---- ---- ---- 1.604 -.014 1.618 3000 ---- ---- ---- ---- 1.572 -.014 1.586 3025 ---- ---- ---- ---- 1.541 -.015 1.556 3050 ---- ---- ---- ---- 1.512 -.014 1.526 3075 ---- ---- ---- ---- 1.483 -.014 1.497 3100 ---- ---- ---- ---- 1.456 -.013 1.469 3125 ---- ---- ---- ---- 1.429 -.013 1.442 3150 ---- ---- ---- ---- 1.403 -.013 1.416 3175 ---- ---- ---- ---- 1.378 -.013 1.391 3200 ---- ---- ---- ---- 1.353 -.013 1.366 3225 ---- ---- ---- ---- 1.330 -.012 1.342 3250 ---- ---- ---- ---- 1.307 -.012 1.319 3275 ---- ---- ---- ---- 1.284 -.012 1.296 3300 ---- ---- ---- ---- 1.262 -.013 1.275 3325 ---- ---- ---- ---- 1.241 -.012 1.253 3350 ---- ---- ---- ---- 1.221 -.012 1.233 3375 ---- ---- ---- ---- 1.201 -.011 1.212 3400 ---- ---- ---- ---- 1.181 -.012 1.193 3425 ---- ---- ---- ---- 1.162 -.012 1.174 3450 ---- ---- ---- ---- 1.144 -.011 1.155 3475 ---- ---- ---- ---- 1.126 -.011 1.137 3500 ---- ---- ---- ---- 1.109 -.011 1.120 3525 ---- ---- ---- ---- 1.092 -.011 1.103 3550 ---- ---- ---- ---- 1.075 -.011 1.086 3575 ---- ---- ---- ---- 1.059 -.011 1.070 3600 ---- ---- ---- ---- 1.044 -.010 1.054 3625 ---- ---- ---- ---- 1.029 -.010 1.039 3650 ---- ---- ---- ---- 1.014 -.010 1.024 3675 ---- ---- ---- ---- 1.000 -.010 1.010 3700 ---- ---- ---- ---- .986 -.010 .996 3725 ---- ---- ---- ---- .972 -.010 .982 3750 ---- ---- ---- ---- .959 -.010 .969 3775 ---- ---- ---- ---- .946 -.010 .956 3800 ---- ---- ---- ---- .933 -.010 .943 3825 ---- ---- ---- ---- .921 -.010 .931 3850 ---- ---- ---- ---- .909 -.010 .919 3875 ---- ---- ---- ---- .898 -.009 .907 3900 ---- ---- ---- ---- .887 -.009 .896 3925 ---- ---- ---- ---- .876 -.009 .885 3950 ---- ---- ---- ---- .865 -.009 .874 3975 ---- ---- ---- ---- .855 -.009 .864 4000 ---- ---- ---- ---- .845 -.009 .854 4025 ---- ---- ---- ---- .835 -.009 .844 4050 ---- ---- ---- ---- .826 -.009 .835 4075 ---- ---- ---- ---- .817 -.008 .825 4100 ---- ---- ---- ---- .808 -.008 .816 725 ---- ---- ---- ---- 16.059 -.035 16.094 750 ---- ---- ---- ---- 15.809 -.035 15.844 775 ---- ---- ---- ---- 15.559 -.035 15.594 800 ---- ---- ---- ---- 15.309 -.035 15.344 825 ---- ---- ---- ---- 15.059 -.035 15.094 850 ---- ---- ---- ---- 14.809 -.035 14.844 875 ---- ---- ---- ---- 14.559 -.035 14.594 900 ---- ---- ---- ---- 14.309 -.035 14.344 925 ---- ---- ---- ---- 14.059 -.035 14.094 950 ---- ---- ---- ---- 13.809 -.035 13.844 975 ---- ---- ---- ---- 13.559 -.035 13.594 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 13.742 -.035 13.777 1025 ---- ---- ---- ---- 13.495 -.035 13.530 1050 ---- ---- ---- ---- 13.250 -.035 13.285 1075 ---- ---- ---- ---- 13.006 -.035 13.041 1100 ---- ---- ---- ---- 12.764 -.035 12.799 1125 ---- ---- ---- ---- 12.524 -.035 12.559 1150 ---- ---- ---- ---- 12.285 -.035 12.320 1175 ---- ---- ---- ---- 12.048 -.034 12.082 1200 ---- ---- ---- ---- 11.811 -.035 11.846 1225 ---- ---- ---- ---- 11.577 -.034 11.611 1250 ---- ---- ---- ---- 11.343 -.034 11.377 1275 ---- ---- ---- ---- 11.111 -.034 11.145 1300 ---- ---- ---- ---- 10.880 -.034 10.914 1325 ---- ---- ---- ---- 10.650 -.034 10.684 1350 ---- ---- ---- ---- 10.422 -.034 10.456 1375 ---- ---- ---- ---- 10.195 -.034 10.229 1400 ---- ---- ---- ---- 9.970 -.034 10.004 1425 ---- ---- ---- ---- 9.747 -.033 9.780 1450 ---- ---- ---- ---- 9.525 -.033 9.558 1475 ---- ---- ---- ---- 9.305 -.033 9.338 1500 ---- ---- ---- ---- 9.087 -.033 9.120 1525 ---- ---- ---- ---- 8.871 -.032 8.903 1550 ---- ---- ---- ---- 8.657 -.033 8.690 1575 ---- ---- ---- ---- 8.446 -.032 8.478 1600 ---- ---- ---- ---- 8.238 -.032 8.270 1625 ---- ---- ---- ---- 8.032 -.032 8.064 1650 ---- ---- ---- ---- 7.829 -.032 7.861 1675 ---- ---- ---- ---- 7.630 -.031 7.661 1700 ---- ---- ---- ---- 7.433 -.031 7.464 1725 ---- ---- ---- ---- 7.240 -.031 7.271 1750 ---- ---- ---- ---- 7.051 -.030 7.081 1775 ---- ---- ---- ---- 6.864 -.031 6.895 1800 ---- ---- ---- ---- 6.681 -.030 6.711 1825 ---- ---- ---- ---- 6.502 -.030 6.532 1850 ---- ---- ---- ---- 6.326 -.030 6.356 1875 ---- ---- ---- ---- 6.154 -.029 6.183 1900 ---- ---- ---- ---- 5.986 -.028 6.014 1925 ---- ---- ---- ---- 5.821 -.028 5.849 1950 ---- ---- ---- ---- 5.660 -.028 5.688 1975 ---- ---- ---- ---- 5.502 -.028 5.530 2000 ---- ---- ---- ---- 5.349 -.028 5.377 2025 ---- ---- ---- ---- 5.200 -.027 5.227 2050 ---- ---- ---- ---- 5.055 -.027 5.082 2075 ---- ---- ---- ---- 4.914 -.027 4.941 2100 ---- ---- ---- ---- 4.778 -.026 4.804 2125 ---- ---- ---- ---- 4.646 -.026 4.672 2150 ---- ---- ---- ---- 4.519 -.025 4.544 2175 ---- ---- ---- ---- 4.395 -.025 4.420 2200 ---- ---- ---- ---- 4.276 -.025 4.301 2225 ---- ---- ---- ---- 4.161 -.025 4.186 2250 ---- ---- ---- ---- 4.051 -.024 4.075 2275 ---- ---- ---- ---- 3.944 -.024 3.968 2300 ---- ---- ---- ---- 3.842 -.023 3.865 2325 ---- ---- ---- ---- 3.743 -.023 3.766 2350 ---- ---- ---- ---- 3.648 -.023 3.671 2375 ---- ---- ---- ---- 3.557 -.023 3.580 2400 ---- ---- ---- ---- 3.470 -.022 3.492 2425 ---- ---- ---- ---- 3.386 -.022 3.408 2450 ---- ---- ---- ---- 3.306 -.021 3.327 2475 ---- ---- ---- ---- 3.228 -.022 3.250 2500 ---- ---- ---- ---- 3.154 -.021 3.175 2525 ---- ---- ---- ---- 3.083 -.021 3.104 2550 ---- ---- ---- ---- 3.015 -.020 3.035 2575 ---- ---- ---- ---- 2.949 -.020 2.969 2600 ---- ---- ---- ---- 2.887 -.019 2.906 2625 ---- ---- ---- ---- 2.826 -.019 2.845 2650 ---- ---- ---- ---- 2.768 -.019 2.787 2675 ---- ---- ---- ---- 2.712 -.019 2.731 2700 ---- ---- ---- ---- 2.659 -.018 2.677 2725 ---- ---- ---- ---- 2.607 -.019 2.626 2750 ---- ---- ---- ---- 2.558 -.018 2.576 2775 ---- ---- ---- ---- 2.510 -.018 2.528 2800 ---- ---- ---- ---- 2.465 -.017 2.482 2825 ---- ---- ---- ---- 2.421 -.017 2.438 2850 ---- ---- ---- ---- 2.379 -.017 2.396 2875 ---- ---- ---- ---- 2.338 -.017 2.355 2900 ---- ---- ---- ---- 2.299 -.017 2.316 2925 ---- ---- ---- ---- 2.261 -.017 2.278 2950 ---- ---- ---- ---- 2.225 -.016 2.241 2975 ---- ---- ---- ---- 2.190 -.016 2.206 3000 ---- ---- ---- ---- 2.156 -.016 2.172 3025 ---- ---- ---- ---- 2.123 -.016 2.139 3050 ---- ---- ---- ---- 2.092 -.015 2.107 3075 ---- ---- ---- ---- 2.061 -.015 2.076 3100 ---- ---- ---- ---- 2.031 -.016 2.047 3125 ---- ---- ---- ---- 2.003 -.015 2.018 3150 ---- ---- ---- ---- 1.975 -.014 1.989 3175 ---- ---- ---- ---- 1.947 -.015 1.962 3200 ---- ---- ---- ---- 1.921 -.014 1.935 3225 ---- ---- ---- ---- 1.895 -.014 1.909 3250 ---- ---- ---- ---- 1.870 -.014 1.884 3275 ---- ---- ---- ---- 1.845 -.014 1.859 3300 ---- ---- ---- ---- 1.821 -.014 1.835 3325 ---- ---- ---- ---- 1.798 -.014 1.812 3350 ---- ---- ---- ---- 1.775 -.014 1.789 3375 ---- ---- ---- ---- 1.753 -.014 1.767 3400 ---- ---- ---- ---- 1.731 -.014 1.745 3425 ---- ---- ---- ---- 1.710 -.014 1.724 3450 ---- ---- ---- ---- 1.690 -.013 1.703 3475 ---- ---- ---- ---- 1.670 -.013 1.683 3500 ---- ---- ---- ---- 1.650 -.013 1.663 3525 ---- ---- ---- ---- 1.631 -.013 1.644 3550 ---- ---- ---- ---- 1.612 -.013 1.625 3575 ---- ---- ---- ---- 1.594 -.013 1.607 3600 ---- ---- ---- ---- 1.576 -.013 1.589 3625 ---- ---- ---- ---- 1.559 -.013 1.572 3650 ---- ---- ---- ---- 1.542 -.013 1.555 3675 ---- ---- ---- ---- 1.526 -.012 1.538 3700 ---- ---- ---- ---- 1.510 -.012 1.522 3725 ---- ---- ---- ---- 1.494 -.012 1.506 3750 ---- ---- ---- ---- 1.479 -.012 1.491 3775 ---- ---- ---- ---- 1.464 -.012 1.476 3800 ---- ---- ---- ---- 1.449 -.012 1.461 3825 ---- ---- ---- ---- 1.435 -.012 1.447 3850 ---- ---- ---- ---- 1.421 -.012 1.433 3875 ---- ---- ---- ---- 1.408 -.011 1.419 3900 ---- ---- ---- ---- 1.395 -.011 1.406 3925 ---- ---- ---- ---- 1.382 -.011 1.393 3950 ---- ---- ---- ---- 1.370 -.011 1.381 3975 ---- ---- ---- ---- 1.358 -.011 1.369 4000 ---- ---- ---- ---- 1.346 -.011 1.357 4025 ---- ---- ---- ---- 1.334 -.011 1.345 4050 ---- ---- ---- ---- 1.323 -.011 1.334 4075 ---- ---- ---- ---- 1.312 -.011 1.323 4100 ---- ---- ---- ---- 1.302 -.010 1.312 725 ---- ---- ---- ---- 16.491 -.035 16.526 750 ---- ---- ---- ---- 16.241 -.035 16.276 775 ---- ---- ---- ---- 15.991 -.035 16.026 800 ---- ---- ---- ---- 15.741 -.035 15.776 825 ---- ---- ---- ---- 15.491 -.035 15.526 850 ---- ---- ---- ---- 15.241 -.035 15.276 875 ---- ---- ---- ---- 14.991 -.035 15.026 900 ---- ---- ---- ---- 14.741 -.035 14.776 925 ---- ---- ---- ---- 14.491 -.035 14.526 950 ---- ---- ---- ---- 14.241 -.035 14.276 975 ---- ---- ---- ---- 13.991 -.035 14.026 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 13.949 -.035 13.984 1025 ---- ---- ---- ---- 13.713 -.035 13.748 1050 ---- ---- ---- ---- 13.478 -.035 13.513 1075 ---- ---- ---- ---- 13.245 -.035 13.280 1100 ---- ---- ---- ---- 13.014 -.034 13.048 1125 ---- ---- ---- ---- 12.783 -.035 12.818 1150 ---- ---- ---- ---- 12.554 -.034 12.588 1175 ---- ---- ---- ---- 12.326 -.034 12.360 1200 ---- ---- ---- ---- 12.099 -.034 12.133 1225 ---- ---- ---- ---- 11.873 -.034 11.907 1250 ---- ---- ---- ---- 11.648 -.034 11.682 1275 ---- ---- ---- ---- 11.425 -.034 11.459 1300 ---- ---- ---- ---- 11.202 -.034 11.236 1325 ---- ---- ---- ---- 10.981 -.033 11.014 1350 ---- ---- ---- ---- 10.761 -.033 10.794 1375 ---- ---- ---- ---- 10.542 -.033 10.575 1400 ---- ---- ---- ---- 10.324 -.033 10.357 1425 ---- ---- ---- ---- 10.108 -.033 10.141 1450 ---- ---- ---- ---- 9.894 -.033 9.927 1475 ---- ---- ---- ---- 9.681 -.033 9.714 1500 ---- ---- ---- ---- 9.471 -.032 9.503 1525 ---- ---- ---- ---- 9.262 -.032 9.294 1550 ---- ---- ---- ---- 9.055 -.032 9.087 1575 ---- ---- ---- ---- 8.851 -.032 8.883 1600 ---- ---- ---- ---- 8.649 -.032 8.681 1625 ---- ---- ---- ---- 8.450 -.031 8.481 1650 ---- ---- ---- ---- 8.254 -.031 8.285 1675 ---- ---- ---- ---- 8.061 -.031 8.092 1700 ---- ---- ---- ---- 7.871 -.031 7.902 1725 ---- ---- ---- ---- 7.685 -.030 7.715 1750 ---- ---- ---- ---- 7.502 -.030 7.532 1775 ---- ---- ---- ---- 7.322 -.030 7.352 1800 ---- ---- ---- ---- 7.146 -.030 7.176 1825 ---- ---- ---- ---- 6.973 -.030 7.003 1850 ---- ---- ---- ---- 6.804 -.029 6.833 1875 ---- ---- ---- ---- 6.638 -.029 6.667 1900 ---- ---- ---- ---- 6.476 -.028 6.504 1925 ---- ---- ---- ---- 6.317 -.028 6.345 1950 ---- ---- ---- ---- 6.161 -.028 6.189 1975 ---- ---- ---- ---- 6.010 -.027 6.037 2000 ---- ---- ---- ---- 5.862 -.027 5.889 2025 ---- ---- ---- ---- 5.717 -.028 5.745 2050 ---- ---- ---- ---- 5.577 -.027 5.604 2075 ---- ---- ---- ---- 5.441 -.027 5.468 2100 ---- ---- ---- ---- 5.309 -.026 5.335 2125 ---- ---- ---- ---- 5.181 -.026 5.207 2150 ---- ---- ---- ---- 5.058 -.025 5.083 2175 ---- ---- ---- ---- 4.938 -.025 4.963 2200 ---- ---- ---- ---- 4.822 -.025 4.847 2225 ---- ---- ---- ---- 4.711 -.025 4.736 2250 ---- ---- ---- ---- 4.604 -.024 4.628 2275 ---- ---- ---- ---- 4.500 -.024 4.524 2300 ---- ---- ---- ---- 4.400 -.024 4.424 2325 ---- ---- ---- ---- 4.305 -.023 4.328 2350 ---- ---- ---- ---- 4.213 -.023 4.236 2375 ---- ---- ---- ---- 4.124 -.023 4.147 2400 ---- ---- ---- ---- 4.039 -.023 4.062 2425 ---- ---- ---- ---- 3.958 -.022 3.980 2450 ---- ---- ---- ---- 3.880 -.022 3.902 2475 ---- ---- ---- ---- 3.805 -.021 3.826 2500 ---- ---- ---- ---- 3.732 -.022 3.754 2525 ---- ---- ---- ---- 3.663 -.022 3.685 2550 ---- ---- ---- ---- 3.597 -.021 3.618 2575 ---- ---- ---- ---- 3.533 -.021 3.554 2600 ---- ---- ---- ---- 3.472 -.021 3.493 2625 ---- ---- ---- ---- 3.413 -.021 3.434 2650 ---- ---- ---- ---- 3.357 -.020 3.377 2675 ---- ---- ---- ---- 3.303 -.019 3.322 2700 ---- ---- ---- ---- 3.251 -.019 3.270 2725 ---- ---- ---- ---- 3.200 -.020 3.220 2750 ---- ---- ---- ---- 3.152 -.019 3.171 2775 ---- ---- ---- ---- 3.106 -.019 3.125 2800 ---- ---- ---- ---- 3.062 -.018 3.080 2825 ---- ---- ---- ---- 3.019 -.018 3.037 2850 ---- ---- ---- ---- 2.978 -.018 2.996 2875 ---- ---- ---- ---- 2.938 -.018 2.956 2900 ---- ---- ---- ---- 2.900 -.018 2.918 2925 ---- ---- ---- ---- 2.863 -.018 2.881 2950 ---- ---- ---- ---- 2.828 -.018 2.846 2975 ---- ---- ---- ---- 2.794 -.017 2.811 3000 ---- ---- ---- ---- 2.761 -.017 2.778 3025 ---- ---- ---- ---- 2.729 -.017 2.746 3050 ---- ---- ---- ---- 2.698 -.017 2.715 3075 ---- ---- ---- ---- 2.668 -.017 2.685 3100 ---- ---- ---- ---- 2.639 -.017 2.656 3125 ---- ---- ---- ---- 2.611 -.017 2.628 3150 ---- ---- ---- ---- 2.584 -.016 2.600 3175 ---- ---- ---- ---- 2.557 -.017 2.574 3200 ---- ---- ---- ---- 2.532 -.016 2.548 3225 ---- ---- ---- ---- 2.506 -.016 2.522 3250 ---- ---- ---- ---- 2.482 -.015 2.497 3275 ---- ---- ---- ---- 2.457 -.016 2.473 3300 ---- ---- ---- ---- 2.434 -.015 2.449 3325 ---- ---- ---- ---- 2.411 -.015 2.426 3350 ---- ---- ---- ---- 2.388 -.016 2.404 3375 ---- ---- ---- ---- 2.366 -.016 2.382 3400 ---- ---- ---- ---- 2.345 -.015 2.360 3425 ---- ---- ---- ---- 2.324 -.015 2.339 3450 ---- ---- ---- ---- 2.303 -.015 2.318 3475 ---- ---- ---- ---- 2.283 -.015 2.298 3500 ---- ---- ---- ---- 2.264 -.014 2.278 3525 ---- ---- ---- ---- 2.245 -.014 2.259 3550 ---- ---- ---- ---- 2.226 -.014 2.240 3575 ---- ---- ---- ---- 2.208 -.014 2.222 3600 ---- ---- ---- ---- 2.190 -.014 2.204 3625 ---- ---- ---- ---- 2.172 -.014 2.186 3650 ---- ---- ---- ---- 2.155 -.014 2.169 3675 ---- ---- ---- ---- 2.138 -.014 2.152 3700 ---- ---- ---- ---- 2.122 -.014 2.136 3725 ---- ---- ---- ---- 2.106 -.014 2.120 3750 ---- ---- ---- ---- 2.091 -.013 2.104 3775 ---- ---- ---- ---- 2.076 -.013 2.089 3800 ---- ---- ---- ---- 2.061 -.013 2.074 3825 ---- ---- ---- ---- 2.046 -.014 2.060 3850 ---- ---- ---- ---- 2.032 -.013 2.045 3875 ---- ---- ---- ---- 2.018 -.014 2.032 3900 ---- ---- ---- ---- 2.005 -.013 2.018 3925 ---- ---- ---- ---- 1.992 -.013 2.005 3950 ---- ---- ---- ---- 1.979 -.013 1.992 3975 ---- ---- ---- ---- 1.967 -.013 1.980 4000 ---- ---- ---- ---- 1.955 -.012 1.967 4025 ---- ---- ---- ---- 1.943 -.013 1.956 4050 ---- ---- ---- ---- 1.931 -.013 1.944 4075 ---- ---- ---- ---- 1.920 -.013 1.933 4100 ---- ---- ---- ---- 1.909 -.013 1.922 4125 ---- ---- ---- ---- 1.899 -.012 1.911 925 ---- ---- ---- ---- 14.667 -.035 14.702 950 ---- ---- ---- ---- 14.426 -.035 14.461 975 ---- ---- ---- ---- 14.187 -.035 14.222 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 14.110 -.035 14.145 1025 ---- ---- ---- ---- 13.879 -.035 13.914 1050 ---- ---- ---- ---- 13.650 -.035 13.685 1075 ---- ---- ---- ---- 13.423 -.034 13.457 1100 ---- ---- ---- ---- 13.196 -.035 13.231 1125 ---- ---- ---- ---- 12.971 -.034 13.005 1150 ---- ---- ---- ---- 12.746 -.035 12.781 1175 ---- ---- ---- ---- 12.523 -.034 12.557 1200 ---- ---- ---- ---- 12.301 -.034 12.335 1225 ---- ---- ---- ---- 12.079 -.034 12.113 1250 ---- ---- ---- ---- 11.859 -.034 11.893 1275 ---- ---- ---- ---- 11.640 -.033 11.673 1300 ---- ---- ---- ---- 11.421 -.034 11.455 1325 ---- ---- ---- ---- 11.204 -.033 11.237 1350 ---- ---- ---- ---- 10.988 -.033 11.021 1375 ---- ---- ---- ---- 10.773 -.033 10.806 1400 ---- ---- ---- ---- 10.559 -.033 10.592 1425 ---- ---- ---- ---- 10.347 -.033 10.380 1450 ---- ---- ---- ---- 10.136 -.033 10.169 1475 ---- ---- ---- ---- 9.927 -.033 9.960 1500 ---- ---- ---- ---- 9.720 -.032 9.752 1525 ---- ---- ---- ---- 9.515 -.032 9.547 1550 ---- ---- ---- ---- 9.312 -.032 9.344 1575 ---- ---- ---- ---- 9.112 -.031 9.143 1600 ---- ---- ---- ---- 8.914 -.031 8.945 1625 ---- ---- ---- ---- 8.718 -.032 8.750 1650 ---- ---- ---- ---- 8.526 -.031 8.557 1675 ---- ---- ---- ---- 8.337 -.031 8.368 1700 ---- ---- ---- ---- 8.151 -.031 8.182 1725 ---- ---- ---- ---- 7.969 -.030 7.999 1750 ---- ---- ---- ---- 7.790 -.030 7.820 1775 ---- ---- ---- ---- 7.614 -.030 7.644 1800 ---- ---- ---- ---- 7.442 -.029 7.471 1825 ---- ---- ---- ---- 7.273 -.029 7.302 1850 ---- ---- ---- ---- 7.107 -.029 7.136 1875 ---- ---- ---- ---- 6.945 -.029 6.974 1900 ---- ---- ---- ---- 6.787 -.028 6.815 1925 ---- ---- ---- ---- 6.631 -.029 6.660 1950 ---- ---- ---- ---- 6.480 -.028 6.508 1975 ---- ---- ---- ---- 6.331 -.028 6.359 2000 ---- ---- ---- ---- 6.187 -.027 6.214 2025 ---- ---- ---- ---- 6.046 -.027 6.073 2050 ---- ---- ---- ---- 5.909 -.027 5.936 2075 ---- ---- ---- ---- 5.776 -.027 5.803 2100 ---- ---- ---- ---- 5.647 -.027 5.674 2125 ---- ---- ---- ---- 5.523 -.026 5.549 2150 ---- ---- ---- ---- 5.402 -.026 5.428 2175 ---- ---- ---- ---- 5.285 -.026 5.311 2200 ---- ---- ---- ---- 5.173 -.025 5.198 2225 ---- ---- ---- ---- 5.064 -.025 5.089 2250 ---- ---- ---- ---- 4.959 -.025 4.984 2275 ---- ---- ---- ---- 4.859 -.024 4.883 2300 ---- ---- ---- ---- 4.762 -.023 4.785 2325 ---- ---- ---- ---- 4.668 -.024 4.692 2350 ---- ---- ---- ---- 4.579 -.023 4.602 2375 ---- ---- ---- ---- 4.493 -.023 4.516 2400 ---- ---- ---- ---- 4.410 -.023 4.433 2425 ---- ---- ---- ---- 4.331 -.022 4.353 2450 ---- ---- ---- ---- 4.255 -.022 4.277 2475 ---- ---- ---- ---- 4.182 -.022 4.204 2500 ---- ---- ---- ---- 4.112 -.022 4.134 2525 ---- ---- ---- ---- 4.045 -.021 4.066 2550 ---- ---- ---- ---- 3.980 -.022 4.002 2575 ---- ---- ---- ---- 3.918 -.022 3.940 2600 ---- ---- ---- ---- 3.859 -.021 3.880 2625 ---- ---- ---- ---- 3.802 -.021 3.823 2650 ---- ---- ---- ---- 3.747 -.021 3.768 2675 ---- ---- ---- ---- 3.695 -.020 3.715 2700 ---- ---- ---- ---- 3.644 -.020 3.664 2725 ---- ---- ---- ---- 3.596 -.019 3.615 2750 ---- ---- ---- ---- 3.549 -.020 3.569 2775 ---- ---- ---- ---- 3.504 -.020 3.524 2800 ---- ---- ---- ---- 3.461 -.019 3.480 2825 ---- ---- ---- ---- 3.420 -.019 3.439 2850 ---- ---- ---- ---- 3.380 -.019 3.399 2875 ---- ---- ---- ---- 3.342 -.018 3.360 2900 ---- ---- ---- ---- 3.305 -.018 3.323 2925 ---- ---- ---- ---- 3.269 -.019 3.288 2950 ---- ---- ---- ---- 3.235 -.018 3.253 2975 ---- ---- ---- ---- 3.202 -.018 3.220 3000 ---- ---- ---- ---- 3.170 -.018 3.188 3025 ---- ---- ---- ---- 3.139 -.018 3.157 3050 ---- ---- ---- ---- 3.110 -.017 3.127 3075 ---- ---- ---- ---- 3.081 -.017 3.098 3100 ---- ---- ---- ---- 3.053 -.017 3.070 3125 ---- ---- ---- ---- 3.026 -.017 3.043 3150 ---- ---- ---- ---- 2.999 -.017 3.016 3175 ---- ---- ---- ---- 2.974 -.017 2.991 3200 ---- ---- ---- ---- 2.948 -.017 2.965 3225 ---- ---- ---- ---- 2.924 -.017 2.941 3250 ---- ---- ---- ---- 2.900 -.017 2.917 3275 ---- ---- ---- ---- 2.877 -.016 2.893 3300 ---- ---- ---- ---- 2.854 -.016 2.870 3325 ---- ---- ---- ---- 2.831 -.017 2.848 3350 ---- ---- ---- ---- 2.809 -.017 2.826 3375 ---- ---- ---- ---- 2.788 -.016 2.804 3400 ---- ---- ---- ---- 2.767 -.016 2.783 3425 ---- ---- ---- ---- 2.747 -.016 2.763 3450 ---- ---- ---- ---- 2.727 -.015 2.742 3475 ---- ---- ---- ---- 2.707 -.016 2.723 3500 ---- ---- ---- ---- 2.688 -.016 2.704 3525 ---- ---- ---- ---- 2.669 -.016 2.685 3550 ---- ---- ---- ---- 2.651 -.015 2.666 3575 ---- ---- ---- ---- 2.633 -.015 2.648 3600 ---- ---- ---- ---- 2.616 -.015 2.631 3625 ---- ---- ---- ---- 2.598 -.016 2.614 3650 ---- ---- ---- ---- 2.582 -.015 2.597 3675 ---- ---- ---- ---- 2.565 -.015 2.580 3700 ---- ---- ---- ---- 2.549 -.015 2.564 3725 ---- ---- ---- ---- 2.534 -.015 2.549 3750 ---- ---- ---- ---- 2.519 -.014 2.533 3775 ---- ---- ---- ---- 2.504 -.014 2.518 3800 ---- ---- ---- ---- 2.489 -.015 2.504 3825 ---- ---- ---- ---- 2.475 -.015 2.490 3850 ---- ---- ---- ---- 2.461 -.015 2.476 3875 ---- ---- ---- ---- 2.448 -.014 2.462 3900 ---- ---- ---- ---- 2.435 -.014 2.449 3925 ---- ---- ---- ---- 2.422 -.014 2.436 3950 ---- ---- ---- ---- 2.409 -.014 2.423 3975 ---- ---- ---- ---- 2.397 -.014 2.411 4000 ---- ---- ---- ---- 2.385 -.014 2.399 4025 ---- ---- ---- ---- 2.374 -.014 2.388 4050 ---- ---- ---- ---- 2.363 -.014 2.377 4075 ---- ---- ---- ---- 2.352 -.014 2.366 4100 ---- ---- ---- ---- 2.341 -.014 2.355 4125 ---- ---- ---- ---- 2.331 -.014 2.345 925 ---- ---- ---- ---- 14.810 -.035 14.845 950 ---- ---- ---- ---- 14.575 -.035 14.610 975 ---- ---- ---- ---- 14.342 -.035 14.377 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 14.790 -.035 14.825 1050 ---- ---- ---- ---- 14.570 -.034 14.604 1075 ---- ---- ---- ---- 14.350 -.034 14.384 1100 ---- ---- ---- ---- 14.131 -.035 14.166 1125 ---- ---- ---- ---- 13.914 -.034 13.948 1150 ---- ---- ---- ---- 13.697 -.034 13.731 1175 ---- ---- ---- ---- 13.481 -.034 13.515 1200 ---- ---- ---- ---- 13.265 -.034 13.299 1225 ---- ---- ---- ---- 13.050 -.034 13.084 1250 ---- ---- ---- ---- 12.836 -.034 12.870 1275 ---- ---- ---- ---- 12.623 -.033 12.656 1300 ---- ---- ---- ---- 12.410 -.033 12.443 1325 ---- ---- ---- ---- 12.198 -.033 12.231 1350 ---- ---- ---- ---- 11.986 -.033 12.019 1375 ---- ---- ---- ---- 11.775 -.033 11.808 1400 ---- ---- ---- ---- 11.565 -.032 11.597 1425 ---- ---- ---- ---- 11.355 -.033 11.388 1450 ---- ---- ---- ---- 11.147 -.032 11.179 1475 ---- ---- ---- ---- 10.939 -.033 10.972 1500 ---- ---- ---- ---- 10.733 -.032 10.765 1525 ---- ---- ---- ---- 10.528 -.032 10.560 1550 ---- ---- ---- ---- 10.325 -.032 10.357 1575 ---- ---- ---- ---- 10.123 -.032 10.155 1600 ---- ---- ---- ---- 9.923 -.032 9.955 1625 ---- ---- ---- ---- 9.725 -.032 9.757 1650 ---- ---- ---- ---- 9.530 -.031 9.561 1675 ---- ---- ---- ---- 9.336 -.031 9.367 1700 ---- ---- ---- ---- 9.146 -.031 9.177 1725 ---- ---- ---- ---- 8.958 -.031 8.989 1750 ---- ---- ---- ---- 8.773 -.031 8.804 1775 ---- ---- ---- ---- 8.592 -.030 8.622 1800 ---- ---- ---- ---- 8.414 -.030 8.444 1825 ---- ---- ---- ---- 8.240 -.029 8.269 1850 ---- ---- ---- ---- 8.069 -.029 8.098 1875 ---- ---- ---- ---- 7.901 -.029 7.930 1900 ---- ---- ---- ---- 7.737 -.029 7.766 1925 ---- ---- ---- ---- 7.576 -.029 7.605 1950 ---- ---- ---- ---- 7.419 -.028 7.447 1975 ---- ---- ---- ---- 7.265 -.028 7.293 2000 ---- ---- ---- ---- 7.114 -.028 7.142 2025 ---- ---- ---- ---- 6.966 -.028 6.994 2050 ---- ---- ---- ---- 6.822 -.028 6.850 2075 ---- ---- ---- ---- 6.682 -.027 6.709 2100 ---- ---- ---- ---- 6.545 -.027 6.572 2125 ---- ---- ---- ---- 6.411 -.027 6.438 2150 ---- ---- ---- ---- 6.282 -.026 6.308 2175 ---- ---- ---- ---- 6.157 -.025 6.182 2200 ---- ---- ---- ---- 6.035 -.026 6.061 2225 ---- ---- ---- ---- 5.917 -.026 5.943 2250 ---- ---- ---- ---- 5.804 -.025 5.829 2275 ---- ---- ---- ---- 5.694 -.025 5.719 2300 ---- ---- ---- ---- 5.589 -.024 5.613 2325 ---- ---- ---- ---- 5.487 -.024 5.511 2350 ---- ---- ---- ---- 5.389 -.024 5.413 2375 ---- ---- ---- ---- 5.295 -.024 5.319 2400 ---- ---- ---- ---- 5.204 -.024 5.228 2425 ---- ---- ---- ---- 5.118 -.023 5.141 2450 ---- ---- ---- ---- 5.035 -.023 5.058 2475 ---- ---- ---- ---- 4.955 -.023 4.978 2500 ---- ---- ---- ---- 4.878 -.023 4.901 2525 ---- ---- ---- ---- 4.805 -.023 4.828 2550 ---- ---- ---- ---- 4.735 -.022 4.757 2575 ---- ---- ---- ---- 4.668 -.022 4.690 2600 ---- ---- ---- ---- 4.603 -.022 4.625 2625 ---- ---- ---- ---- 4.542 -.021 4.563 2650 ---- ---- ---- ---- 4.482 -.022 4.504 2675 ---- ---- ---- ---- 4.425 -.022 4.447 2700 ---- ---- ---- ---- 4.371 -.021 4.392 2725 ---- ---- ---- ---- 4.318 -.021 4.339 2750 ---- ---- ---- ---- 4.268 -.021 4.289 2775 ---- ---- ---- ---- 4.220 -.020 4.240 2800 ---- ---- ---- ---- 4.173 -.020 4.193 2825 ---- ---- ---- ---- 4.128 -.021 4.149 2850 ---- ---- ---- ---- 4.085 -.020 4.105 2875 ---- ---- ---- ---- 4.044 -.020 4.064 2900 ---- ---- ---- ---- 4.005 -.020 4.025 2925 ---- ---- ---- ---- 3.967 -.020 3.987 2950 ---- ---- ---- ---- 3.931 -.019 3.950 2975 ---- ---- ---- ---- 3.896 -.019 3.915 3000 ---- ---- ---- ---- 3.862 -.019 3.881 3025 ---- ---- ---- ---- 3.830 -.019 3.849 3050 ---- ---- ---- ---- 3.800 -.018 3.818 3075 ---- ---- ---- ---- 3.770 -.019 3.789 3100 ---- ---- ---- ---- 3.742 -.018 3.760 3125 ---- ---- ---- ---- 3.715 -.018 3.733 3150 ---- ---- ---- ---- 3.688 -.019 3.707 3175 ---- ---- ---- ---- 3.663 -.019 3.682 3200 ---- ---- ---- ---- 3.639 -.019 3.658 3225 ---- ---- ---- ---- 3.616 -.018 3.634 3250 ---- ---- ---- ---- 3.594 -.018 3.612 3275 ---- ---- ---- ---- 3.573 -.017 3.590 3300 ---- ---- ---- ---- 3.552 -.018 3.570 3325 ---- ---- ---- ---- 3.532 -.018 3.550 3350 ---- ---- ---- ---- 3.513 -.017 3.530 3375 ---- ---- ---- ---- 3.494 -.018 3.512 3400 ---- ---- ---- ---- 3.477 -.017 3.494 3425 ---- ---- ---- ---- 3.460 -.017 3.477 3450 ---- ---- ---- ---- 3.443 -.017 3.460 3475 ---- ---- ---- ---- 3.427 -.017 3.444 3500 ---- ---- ---- ---- 3.412 -.017 3.429 3525 ---- ---- ---- ---- 3.397 -.017 3.414 3550 ---- ---- ---- ---- 3.383 -.017 3.400 3575 ---- ---- ---- ---- 3.370 -.017 3.387 3600 ---- ---- ---- ---- 3.357 -.017 3.374 3625 ---- ---- ---- ---- 3.344 -.017 3.361 3650 ---- ---- ---- ---- 3.333 -.016 3.349 3675 ---- ---- ---- ---- 3.321 -.017 3.338 3700 ---- ---- ---- ---- 3.310 -.017 3.327 3725 ---- ---- ---- ---- 3.300 -.016 3.316 3750 ---- ---- ---- ---- 3.290 -.016 3.306 3775 ---- ---- ---- ---- 3.280 -.017 3.297 3800 ---- ---- ---- ---- 3.271 -.017 3.288 3825 ---- ---- ---- ---- 3.263 -.016 3.279 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 14.965 -.034 14.999 1050 ---- ---- ---- ---- 14.748 -.035 14.783 1075 ---- ---- ---- ---- 14.533 -.034 14.567 1100 ---- ---- ---- ---- 14.318 -.034 14.352 1125 ---- ---- ---- ---- 14.104 -.033 14.137 1150 ---- ---- ---- ---- 13.890 -.034 13.924 1175 ---- ---- ---- ---- 13.677 -.034 13.711 1200 ---- ---- ---- ---- 13.465 -.034 13.499 1225 ---- ---- ---- ---- 13.254 -.033 13.287 1250 ---- ---- ---- ---- 13.043 -.033 13.076 1275 ---- ---- ---- ---- 12.832 -.033 12.865 1300 ---- ---- ---- ---- 12.622 -.033 12.655 1325 ---- ---- ---- ---- 12.412 -.033 12.445 1350 ---- ---- ---- ---- 12.203 -.033 12.236 1375 ---- ---- ---- ---- 11.994 -.033 12.027 1400 ---- ---- ---- ---- 11.787 -.032 11.819 1425 ---- ---- ---- ---- 11.580 -.032 11.612 1450 ---- ---- ---- ---- 11.373 -.032 11.405 1475 ---- ---- ---- ---- 11.168 -.032 11.200 1500 ---- ---- ---- ---- 10.964 -.032 10.996 1525 ---- ---- ---- ---- 10.762 -.031 10.793 1550 ---- ---- ---- ---- 10.560 -.032 10.592 1575 ---- ---- ---- ---- 10.361 -.031 10.392 1600 ---- ---- ---- ---- 10.163 -.031 10.194 1625 ---- ---- ---- ---- 9.967 -.031 9.998 1650 ---- ---- ---- ---- 9.773 -.031 9.804 1675 ---- ---- ---- ---- 9.582 -.031 9.613 1700 ---- ---- ---- ---- 9.394 -.030 9.424 1725 ---- ---- ---- ---- 9.208 -.030 9.238 1750 ---- ---- ---- ---- 9.026 -.030 9.056 1775 ---- ---- ---- ---- 8.847 -.029 8.876 1800 ---- ---- ---- ---- 8.671 -.029 8.700 1825 ---- ---- ---- ---- 8.499 -.029 8.528 1850 ---- ---- ---- ---- 8.330 -.029 8.359 1875 ---- ---- ---- ---- 8.165 -.028 8.193 1900 ---- ---- ---- ---- 8.003 -.028 8.031 1925 ---- ---- ---- ---- 7.844 -.028 7.872 1950 ---- ---- ---- ---- 7.689 -.028 7.717 1975 ---- ---- ---- ---- 7.537 -.028 7.565 2000 ---- ---- ---- ---- 7.389 -.027 7.416 2025 ---- ---- ---- ---- 7.244 -.027 7.271 2050 ---- ---- ---- ---- 7.102 -.027 7.129 2075 ---- ---- ---- ---- 6.963 -.027 6.990 2100 ---- ---- ---- ---- 6.828 -.027 6.855 2125 ---- ---- ---- ---- 6.697 -.027 6.724 2150 ---- ---- ---- ---- 6.570 -.026 6.596 2175 ---- ---- ---- ---- 6.447 -.025 6.472 2200 ---- ---- ---- ---- 6.327 -.026 6.353 2225 ---- ---- ---- ---- 6.212 -.025 6.237 2250 ---- ---- ---- ---- 6.100 -.025 6.125 2275 ---- ---- ---- ---- 5.992 -.025 6.017 2300 ---- ---- ---- ---- 5.889 -.024 5.913 2325 ---- ---- ---- ---- 5.789 -.024 5.813 2350 ---- ---- ---- ---- 5.693 -.024 5.717 2375 ---- ---- ---- ---- 5.601 -.024 5.625 2400 ---- ---- ---- ---- 5.513 -.023 5.536 2425 ---- ---- ---- ---- 5.428 -.023 5.451 2450 ---- ---- ---- ---- 5.347 -.023 5.370 2475 ---- ---- ---- ---- 5.269 -.023 5.292 2500 ---- ---- ---- ---- 5.195 -.022 5.217 2525 ---- ---- ---- ---- 5.123 -.023 5.146 2550 ---- ---- ---- ---- 5.055 -.022 5.077 2575 ---- ---- ---- ---- 4.990 -.022 5.012 2600 ---- ---- ---- ---- 4.927 -.022 4.949 2625 ---- ---- ---- ---- 4.867 -.022 4.889 2650 ---- ---- ---- ---- 4.810 -.021 4.831 2675 ---- ---- ---- ---- 4.755 -.021 4.776 2700 ---- ---- ---- ---- 4.702 -.021 4.723 2725 ---- ---- ---- ---- 4.651 -.021 4.672 2750 ---- ---- ---- ---- 4.602 -.021 4.623 2775 ---- ---- ---- ---- 4.556 -.020 4.576 2800 ---- ---- ---- ---- 4.511 -.020 4.531 2825 ---- ---- ---- ---- 4.468 -.020 4.488 2850 ---- ---- ---- ---- 4.426 -.021 4.447 2875 ---- ---- ---- ---- 4.387 -.020 4.407 2900 ---- ---- ---- ---- 4.349 -.020 4.369 2925 ---- ---- ---- ---- 4.313 -.020 4.333 2950 ---- ---- ---- ---- 4.278 -.020 4.298 2975 ---- ---- ---- ---- 4.245 -.019 4.264 3000 ---- ---- ---- ---- 4.213 -.019 4.232 3025 ---- ---- ---- ---- 4.182 -.020 4.202 3050 ---- ---- ---- ---- 4.153 -.019 4.172 3075 ---- ---- ---- ---- 4.125 -.019 4.144 3100 ---- ---- ---- ---- 4.098 -.019 4.117 3125 ---- ---- ---- ---- 4.073 -.018 4.091 3150 ---- ---- ---- ---- 4.048 -.019 4.067 3175 ---- ---- ---- ---- 4.024 -.019 4.043 3200 ---- ---- ---- ---- 4.002 -.018 4.020 3225 ---- ---- ---- ---- 3.980 -.019 3.999 3250 ---- ---- ---- ---- 3.959 -.019 3.978 3275 ---- ---- ---- ---- 3.939 -.019 3.958 3300 ---- ---- ---- ---- 3.920 -.018 3.938 3325 ---- ---- ---- ---- 3.902 -.018 3.920 3350 ---- ---- ---- ---- 3.884 -.018 3.902 3375 ---- ---- ---- ---- 3.867 -.018 3.885 3400 ---- ---- ---- ---- 3.850 -.018 3.868 3425 ---- ---- ---- ---- 3.835 -.018 3.853 3450 ---- ---- ---- ---- 3.820 -.017 3.837 3475 ---- ---- ---- ---- 3.805 -.018 3.823 3500 ---- ---- ---- ---- 3.791 -.018 3.809 3525 ---- ---- ---- ---- 3.778 -.018 3.796 3550 ---- ---- ---- ---- 3.765 -.018 3.783 3575 ---- ---- ---- ---- 3.753 -.018 3.771 3600 ---- ---- ---- ---- 3.742 -.017 3.759 3625 ---- ---- ---- ---- 3.730 -.018 3.748 3650 ---- ---- ---- ---- 3.720 -.017 3.737 3675 ---- ---- ---- ---- 3.710 -.017 3.727 3700 ---- ---- ---- ---- 3.700 -.017 3.717 3725 ---- ---- ---- ---- 3.691 -.017 3.708 3750 ---- ---- ---- ---- 3.683 -.017 3.700 3775 ---- ---- ---- ---- 3.674 -.017 3.691 3800 ---- ---- ---- ---- 3.667 -.017 3.684 3825 ---- ---- ---- ---- 3.659 -.017 3.676 3850 ---- ---- ---- ---- 3.653 -.016 3.669 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 15.176 -.034 15.210 1050 ---- ---- ---- ---- 14.964 -.034 14.998 1075 ---- ---- ---- ---- 14.753 -.034 14.787 1100 ---- ---- ---- ---- 14.543 -.034 14.577 1125 ---- ---- ---- ---- 14.333 -.034 14.367 1150 ---- ---- ---- ---- 14.124 -.034 14.158 1175 ---- ---- ---- ---- 13.916 -.033 13.949 1200 ---- ---- ---- ---- 13.707 -.034 13.741 1225 ---- ---- ---- ---- 13.500 -.033 13.533 1250 ---- ---- ---- ---- 13.292 -.033 13.325 1275 ---- ---- ---- ---- 13.085 -.033 13.118 1300 ---- ---- ---- ---- 12.879 -.032 12.911 1325 ---- ---- ---- ---- 12.672 -.033 12.705 1350 ---- ---- ---- ---- 12.466 -.032 12.498 1375 ---- ---- ---- ---- 12.261 -.032 12.293 1400 ---- ---- ---- ---- 12.056 -.032 12.088 1425 ---- ---- ---- ---- 11.852 -.031 11.883 1450 ---- ---- ---- ---- 11.648 -.032 11.680 1475 ---- ---- ---- ---- 11.446 -.031 11.477 1500 ---- ---- ---- ---- 11.244 -.032 11.276 1525 ---- ---- ---- ---- 11.044 -.032 11.076 1550 ---- ---- ---- ---- 10.846 -.031 10.877 1575 ---- ---- ---- ---- 10.649 -.031 10.680 1600 ---- ---- ---- ---- 10.453 -.031 10.484 1625 ---- ---- ---- ---- 10.260 -.031 10.291 1650 ---- ---- ---- ---- 10.069 -.030 10.099 1675 ---- ---- ---- ---- 9.881 -.030 9.911 1700 ---- ---- ---- ---- 9.695 -.029 9.724 1725 ---- ---- ---- ---- 9.512 -.029 9.541 1750 ---- ---- ---- ---- 9.332 -.029 9.361 1775 ---- ---- ---- ---- 9.155 -.030 9.185 1800 ---- ---- ---- ---- 8.983 -.029 9.012 1825 ---- ---- ---- ---- 8.813 -.029 8.842 1850 ---- ---- ---- ---- 8.647 -.029 8.676 1875 ---- ---- ---- ---- 8.485 -.028 8.513 1900 ---- ---- ---- ---- 8.326 -.028 8.354 1925 ---- ---- ---- ---- 8.170 -.028 8.198 1950 ---- ---- ---- ---- 8.018 -.028 8.046 1975 ---- ---- ---- ---- 7.869 -.028 7.897 2000 ---- ---- ---- ---- 7.724 -.027 7.751 2025 ---- ---- ---- ---- 7.581 -.028 7.609 2050 ---- ---- ---- ---- 7.442 -.027 7.469 2075 ---- ---- ---- ---- 7.307 -.026 7.333 2100 ---- ---- ---- ---- 7.175 -.026 7.201 2125 ---- ---- ---- ---- 7.046 -.026 7.072 2150 ---- ---- ---- ---- 6.922 -.026 6.948 2175 ---- ---- ---- ---- 6.801 -.026 6.827 2200 ---- ---- ---- ---- 6.685 -.025 6.710 2225 ---- ---- ---- ---- 6.572 -.025 6.597 2250 ---- ---- ---- ---- 6.463 -.025 6.488 2275 ---- ---- ---- ---- 6.358 -.025 6.383 2300 ---- ---- ---- ---- 6.257 -.025 6.282 2325 ---- ---- ---- ---- 6.160 -.025 6.185 2350 ---- ---- ---- ---- 6.067 -.024 6.091 2375 ---- ---- ---- ---- 5.978 -.024 6.002 2400 ---- ---- ---- ---- 5.892 -.024 5.916 2425 ---- ---- ---- ---- 5.810 -.024 5.834 2450 ---- ---- ---- ---- 5.732 -.023 5.755 2475 ---- ---- ---- ---- 5.657 -.023 5.680 2500 ---- ---- ---- ---- 5.585 -.023 5.608 2525 ---- ---- ---- ---- 5.516 -.023 5.539 2550 ---- ---- ---- ---- 5.451 -.022 5.473 2575 ---- ---- ---- ---- 5.388 -.022 5.410 2600 ---- ---- ---- ---- 5.328 -.022 5.350 2625 ---- ---- ---- ---- 5.271 -.022 5.293 2650 ---- ---- ---- ---- 5.216 -.022 5.238 2675 ---- ---- ---- ---- 5.164 -.021 5.185 2700 ---- ---- ---- ---- 5.113 -.022 5.135 2725 ---- ---- ---- ---- 5.065 -.021 5.086 2750 ---- ---- ---- ---- 5.019 -.021 5.040 2775 ---- ---- ---- ---- 4.975 -.021 4.996 2800 ---- ---- ---- ---- 4.932 -.021 4.953 2825 ---- ---- ---- ---- 4.892 -.020 4.912 2850 ---- ---- ---- ---- 4.853 -.020 4.873 2875 ---- ---- ---- ---- 4.816 -.020 4.836 2900 ---- ---- ---- ---- 4.780 -.021 4.801 2925 ---- ---- ---- ---- 4.746 -.021 4.767 2950 ---- ---- ---- ---- 4.714 -.020 4.734 2975 ---- ---- ---- ---- 4.683 -.020 4.703 3000 ---- ---- ---- ---- 4.653 -.020 4.673 3025 ---- ---- ---- ---- 4.625 -.020 4.645 3050 ---- ---- ---- ---- 4.598 -.020 4.618 3075 ---- ---- ---- ---- 4.572 -.020 4.592 3100 ---- ---- ---- ---- 4.548 -.019 4.567 3125 ---- ---- ---- ---- 4.524 -.020 4.544 3150 ---- ---- ---- ---- 4.502 -.019 4.521 3175 ---- ---- ---- ---- 4.481 -.019 4.500 3200 ---- ---- ---- ---- 4.460 -.019 4.479 3225 ---- ---- ---- ---- 4.441 -.019 4.460 3250 ---- ---- ---- ---- 4.422 -.019 4.441 3275 ---- ---- ---- ---- 4.404 -.019 4.423 3300 ---- ---- ---- ---- 4.387 -.019 4.406 3325 ---- ---- ---- ---- 4.371 -.019 4.390 3350 ---- ---- ---- ---- 4.355 -.019 4.374 3375 ---- ---- ---- ---- 4.340 -.019 4.359 3400 ---- ---- ---- ---- 4.326 -.018 4.344 3425 ---- ---- ---- ---- 4.312 -.019 4.331 3450 ---- ---- ---- ---- 4.299 -.019 4.318 3475 ---- ---- ---- ---- 4.287 -.018 4.305 3500 ---- ---- ---- ---- 4.275 -.018 4.293 3525 ---- ---- ---- ---- 4.264 -.018 4.282 3550 ---- ---- ---- ---- 4.253 -.018 4.271 3575 ---- ---- ---- ---- 4.243 -.018 4.261 3600 ---- ---- ---- ---- 4.233 -.018 4.251 3625 ---- ---- ---- ---- 4.224 -.018 4.242 3650 ---- ---- ---- ---- 4.216 -.018 4.234 3675 ---- ---- ---- ---- 4.208 -.017 4.225 3700 ---- ---- ---- ---- 4.200 -.018 4.218 3725 ---- ---- ---- ---- 4.193 -.018 4.211 3750 ---- ---- ---- ---- 4.186 -.018 4.204 SO DEC27 Silver Option CALL 1525 ---- ---- ---- ---- 11.152 -.031 11.183 1550 ---- ---- ---- ---- 10.973 -.031 11.004 1575 ---- ---- ---- ---- 10.796 -.031 10.827 1600 ---- ---- ---- ---- 10.620 -.031 10.651 1625 ---- ---- ---- ---- 10.446 -.030 10.476 1650 ---- ---- ---- ---- 10.272 -.030 10.302 1675 ---- ---- ---- ---- 10.100 -.030 10.130 1700 ---- ---- ---- ---- 9.929 -.030 9.959 1725 ---- ---- ---- ---- 9.759 -.029 9.788 1750 ---- ---- ---- ---- 9.590 -.029 9.619 1775 ---- ---- ---- ---- 9.422 -.029 9.451 1800 ---- ---- ---- ---- 9.255 -.029 9.284 1825 ---- ---- ---- ---- 9.090 -.028 9.118 1850 ---- ---- ---- ---- 8.926 -.028 8.954 1875 ---- ---- ---- ---- 8.764 -.028 8.792 1900 ---- ---- ---- ---- 8.604 -.028 8.632 1925 ---- ---- ---- ---- 8.446 -.028 8.474 1950 ---- ---- ---- ---- 8.291 -.028 8.319 1975 ---- ---- ---- ---- 8.140 -.027 8.167 2000 ---- ---- ---- ---- 7.991 -.027 8.018 2025 ---- ---- ---- ---- 7.847 -.027 7.874 2050 ---- ---- ---- ---- 7.706 -.027 7.733 2075 ---- ---- ---- ---- 7.570 -.027 7.597 2100 ---- ---- ---- ---- 7.438 -.026 7.464 2125 ---- ---- ---- ---- 7.310 -.026 7.336 2150 ---- ---- ---- ---- 7.185 -.026 7.211 2175 ---- ---- ---- ---- 7.065 -.026 7.091 2200 ---- ---- ---- ---- 6.948 -.026 6.974 2225 ---- ---- ---- ---- 6.835 -.025 6.860 2250 ---- ---- ---- ---- 6.726 -.025 6.751 2275 ---- ---- ---- ---- 6.620 -.025 6.645 2300 ---- ---- ---- ---- 6.519 -.024 6.543 2325 ---- ---- ---- ---- 6.421 -.024 6.445 2350 ---- ---- ---- ---- 6.327 -.024 6.351 2375 ---- ---- ---- ---- 6.237 -.024 6.261 2400 ---- ---- ---- ---- 6.151 -.023 6.174 2425 ---- ---- ---- ---- 6.068 -.024 6.092 2450 ---- ---- ---- ---- 5.990 -.023 6.013 2475 ---- ---- ---- ---- 5.914 -.023 5.937 2500 ---- ---- ---- ---- 5.842 -.023 5.865 2525 ---- ---- ---- ---- 5.774 -.023 5.797 2550 ---- ---- ---- ---- 5.709 -.022 5.731 2575 ---- ---- ---- ---- 5.646 -.022 5.668 2600 ---- ---- ---- ---- 5.587 -.022 5.609 2625 ---- ---- ---- ---- 5.530 -.022 5.552 2650 ---- ---- ---- ---- 5.476 -.022 5.498 2675 ---- ---- ---- ---- 5.424 -.022 5.446 2700 ---- ---- ---- ---- 5.375 -.021 5.396 2725 ---- ---- ---- ---- 5.327 -.022 5.349 2750 ---- ---- ---- ---- 5.282 -.021 5.303 2775 ---- ---- ---- ---- 5.239 -.021 5.260 2800 ---- ---- ---- ---- 5.197 -.021 5.218 2825 ---- ---- ---- ---- 5.158 -.021 5.179 2850 ---- ---- ---- ---- 5.120 -.021 5.141 2875 ---- ---- ---- ---- 5.084 -.020 5.104 2900 ---- ---- ---- ---- 5.049 -.021 5.070 2925 ---- ---- ---- ---- 5.017 -.020 5.037 2950 ---- ---- ---- ---- 4.985 -.020 5.005 2975 ---- ---- ---- ---- 4.955 -.020 4.975 3000 ---- ---- ---- ---- 4.927 -.020 4.947 3025 ---- ---- ---- ---- 4.900 -.020 4.920 3050 ---- ---- ---- ---- 4.874 -.020 4.894 3075 ---- ---- ---- ---- 4.850 -.019 4.869 3100 ---- ---- ---- ---- 4.826 -.020 4.846 3125 ---- ---- ---- ---- 4.804 -.020 4.824 3150 ---- ---- ---- ---- 4.783 -.019 4.802 3175 ---- ---- ---- ---- 4.763 -.019 4.782 3200 ---- ---- ---- ---- 4.744 -.019 4.763 3225 ---- ---- ---- ---- 4.726 -.019 4.745 3250 ---- ---- ---- ---- 4.708 -.019 4.727 3275 ---- ---- ---- ---- 4.692 -.019 4.711 3300 ---- ---- ---- ---- 4.676 -.019 4.695 3325 ---- ---- ---- ---- 4.661 -.019 4.680 3350 ---- ---- ---- ---- 4.647 -.019 4.666 3375 ---- ---- ---- ---- 4.634 -.018 4.652 3400 ---- ---- ---- ---- 4.621 -.018 4.639 3425 ---- ---- ---- ---- 4.608 -.019 4.627 3450 ---- ---- ---- ---- 4.597 -.018 4.615 3475 ---- ---- ---- ---- 4.586 -.018 4.604 3500 ---- ---- ---- ---- 4.575 -.019 4.594 3525 ---- ---- ---- ---- 4.565 -.019 4.584 3550 ---- ---- ---- ---- 4.556 -.018 4.574 3575 ---- ---- ---- ---- 4.547 -.019 4.566 3600 ---- ---- ---- ---- 4.539 -.018 4.557 3625 ---- ---- ---- ---- 4.531 -.019 4.550 3650 ---- ---- ---- ---- 4.524 -.018 4.542 3675 ---- ---- ---- ---- 4.518 -.018 4.536 3700 ---- ---- ---- ---- 4.511 -.018 4.529 3725 ---- ---- ---- ---- 4.506 -.018 4.524 3750 ---- ---- ---- ---- 4.500 -.018 4.518 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3583 2251 83149 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 2 10000 ---- ---- ---- ---- 78.127 -.021 78.148 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 21 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1 1175 ---- ---- ---- ---- .001 UNCH .001 5 1200 ---- ---- ---- ---- .001 UNCH .001 19 1225 ---- ---- ---- ---- .001 UNCH .001 230 1250 ---- ---- ---- ---- .001 UNCH .001 11 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 245 1325 ---- ---- ---- ---- .001 UNCH .001 2 1350 ---- ---- ---- ---- .001 UNCH .001 8 1375 ---- ---- ---- ---- .001 UNCH .001 5 1400 ---- ---- ---- ---- .001 UNCH .001 216 1425 ---- ---- ---- ---- .001 UNCH .001 6 1450 ---- ---- ---- ---- .001 UNCH .001 92 1475 ---- ---- ---- ---- .001 UNCH .001 5 1500 ---- ---- ---- ---- .001 UNCH .001 434 1525 ---- ---- ---- ---- .001 UNCH .001 12 1550 ---- ---- ---- ---- .001 UNCH .001 257 1575 ---- ---- ---- ---- .001 UNCH .001 14 1600 ---- ---- ---- ---- .001 UNCH .001 30 1625 ---- ---- ---- ---- .001 UNCH .001 165 1650 ---- ---- ---- ---- .001 UNCH .001 59 1675 ---- ---- ---- ---- .001 UNCH .001 14 1700 ---- ---- ---- ---- .001 UNCH .001 391 1725 ---- ---- ---- ---- .001 UNCH .001 34 1750 ---- ---- ---- ---- .002 +.001 .001 138 1775 ---- ---- ---- ---- .002 +.001 .001 5 9 1800 ---- ---- ---- ---- .002 +.001 .001 729 1825 ---- ---- ---- ---- .002 UNCH .002 56 1850 ---- ---- ---- ---- .003 UNCH .003 79 1875 ---- ---- ---- ---- .003 -.001 .004 303 1900 ---- ---- ---- ---- .004 -.001 .005 177 1910 ---- ---- ---- ---- .004 -.002 .006 1 1915 ---- ---- ---- ---- .004 -.002 .006 6 1920 ---- ---- .006A .006A .004 -.003 .007 2 1925 ---- ---- .005A .005A .004 -.003 .007 6 60 1930 ---- ---- .005A .005A .004 -.004 .008 2 1935 ---- ---- .006A .006A .005 -.003 .008 11 1940 ---- ---- .006A .006A .005 -.004 .009 17 1945 ---- ---- .006A .006A .005 -.005 .010 5 1950 .009 .009 .008A .008A .005 -.006 20 .011 15 531 1955 ---- ---- .007A .007A .006 -.006 .012 12 1960 ---- ---- .008A .008A .006 -.006 .012 19 1965 ---- ---- .009A .009A .007 -.007 .014 5 1970 ---- ---- .009A .009A .007 -.008 .015 24 1975 ---- ---- .010A .010A .008 -.008 10 .016 44 1980 ---- ---- .011A .011A .009 -.008 .017 4 1985 ---- ---- .012A .012A .009 -.010 .019 2 1990 ---- ---- .013A .013A .010 -.010 .020 3 8 1995 ---- ---- .014A .014A .011 -.011 .022 3 2000 .014 .014 .012A .020B .013 -.011 30 .024 46 764 2005 ---- ---- .016A .016A .014 -.012 .026 1 2 2010 ---- ---- .017A .017A .016 -.013 .029 1 8 2015 ---- .032B .019A .019A .017 -.014 2 .031 11 2020 ---- .036B .020A .020A .019 -.015 .034 1 12 2025 ---- .039B .022A .022A .021 -.016 5 .037 56 2030 ---- .043B .024A .024A .024 -.016 .040 7 2035 ---- .048B .027A .027A .026 -.018 .044 1 2040 ---- .054B .029A .029A .029 -.019 .048 1 2045 .055 .058B .032A .056B .032 -.020 1 .052 32 2050 .054 .064B .034A .038B .036 -.021 47 .057 1 398 2055 ---- .071B .038A .038A .040 -.022 .062 13 31 2060 .063 .077B .041A .041A .044 -.023 7 .067 1 24 2065 ---- .085B .045A .045A .049 -.024 2 .073 164 2070 ---- .092B .049A .049A .054 -.025 .079 2 29 2075 .059 .100B .053A .092B .059 -.027 6 .086 167 2080 .085 .109B .058A .106B .065 -.028 1 .093 10 2085 ---- .118B .063A .063A .072 -.029 .101 23 2090 .126 .129B .068A .068A .079 -.031 15 .110 14 44 2095 ---- .140B .074A .074A .086 -.033 .119 25 2100 .143 .153B .081A .102B .094 -.034 128 .128 136 2077 2105 ---- .164B .089A .089A .103 -.035 .138 18 2110 ---- .178B .096A .096A .112 -.038 .150 37 2115 ---- .192B .104A .104A .122 -.039 .161 23 2120 ---- .208B .113A .113A .132 -.042 1 .174 2 174 2125 .176 .223B .123A .155B .144 -.043 21 .187 1 158 2130 .210 .241B .133A .231B .156 -.045 1 .201 1 19 2135 ---- .259B .145A .145A .169 -.047 .216 17 2140 .241 .280B .157A .157A .183 -.049 5 .232 6 35 2145 ---- .301B .170A .170A .198 -.051 .249 14 2150 .305 .321B .180 .234B .213 -.054 478 .267 4 801 2155 .280 .345B .200A .345B .230 -.055 10 .285 44 2160 ---- .369B .216A .216A .248 -.057 .305 30 2165 ---- .397B .233A .233A .267 -.059 .326 72 2170 .404 .421B .251A .410B .288 -.059 38 .347 6 29 2175 .388 .449B .265 .369B .309 -.061 58 .370 1 357 2180 .395 .481B .290A .315A .331 -.063 26 .394 5 51 2185 .421 .509B .313A .509B .355 -.063 8 .418 6 41 2190 .447 .537B .336A .532B .380 -.064 32 .444 3 36 2195 .433 .567B .360A .360A .406 -.065 4 .471 12 40 2200 .485 .606B .384A .409A .434 -.065 86 .499 54 701 2205 ---- .635B .411A .411A .462 -.065 .527 1 6 2210 ---- .668B .438A .438A .492 -.065 1 .557 3 129 2215 ---- .705B .465A .465A .523 -.065 .588 3 11 2220 .718 .742B .492A .543A .555 -.065 4 .620 10 43 2225 .601 .792B .522A .768B .588 -.064 12 .652 3 232 2230 ---- .820B .559A .559A .622 -.064 23 .686 2 53 2235 .785 .860B .592A .592A .657 -.064 2 .721 1 39 2240 ---- .901B .625A .625A .693 -.063 1 .756 2 69 2245 .726 .927B .660A .660A .730 -.062 1 .792 4 21 2250 .814 .996B .683A .780B .768 -.061 9 .829 5 861 2255 ---- .989B .735A .735A .807 -.060 .867 7 2260 ---- 1.034B .772A .772A .847 -.059 .906 1 45 2265 ---- 1.078B .811A .811A .887 -.058 .945 1 13 2270 ---- 1.124B .850A .850A .929 -.056 .985 1 65 2275 1.010 1.215B .870A .887A .970 -.056 4 1.026 2 342 2280 ---- 1.215B .961A .961A 1.013 -.054 1.067 81 2285 ---- 1.261B 1.002A 1.002A 1.056 -.053 1.109 1 44 2290 ---- 1.255B 1.044A 1.044A 1.100 -.051 1.151 81 2295 ---- 1.302B 1.087A 1.087A 1.144 -.050 1.194 1 24 2300 1.360 1.446B 1.075A 1.205B 1.188 -.050 4 1.238 443 2305 ---- 1.374B 1.173A 1.173A 1.233 -.049 1.282 17 2310 ---- 1.396B 1.217A 1.217A 1.279 -.047 1.326 18 2315 ---- 1.400B 1.261A 1.261A 1.325 -.046 1.371 1 22 2320 ---- ---- 1.304A 1.304A 1.371 -.045 1.416 26 2325 1.509 1.680B 1.296A 1.375A 1.417 -.045 17 1.462 8 253 2330 ---- ---- 1.435A 1.435A 1.464 -.044 1.508 29 2335 ---- ---- 1.479A 1.479A 1.511 -.043 1.554 10 2340 ---- ---- 1.523A 1.523A 1.559 -.041 1.600 1 67 2345 ---- ---- ---- ---- 1.606 -.041 1.647 35 2350 ---- 1.917B 1.526A 1.526A 1.654 -.040 1.694 1 336 2355 ---- ---- ---- ---- 1.702 -.039 1.741 315 2360 ---- ---- ---- ---- 1.750 -.038 1.788 202 2365 ---- ---- ---- ---- 1.798 -.038 1.836 1 27 2370 ---- ---- ---- ---- 1.847 -.036 1.883 144 2375 1.939 2.108B 1.763A 2.104B 1.895 -.036 4 1.931 218 2380 ---- ---- ---- ---- 1.944 -.035 1.979 87 2385 ---- ---- ---- ---- 1.993 -.034 2.027 20 2390 ---- ---- ---- ---- 2.041 -.034 2.075 163 2395 ---- ---- ---- ---- 2.090 -.033 2.123 90 2400 ---- 2.194B 2.051A 2.051A 2.139 -.033 2.172 7 259 2405 ---- ---- ---- ---- 2.188 -.032 2.220 9 2410 ---- ---- ---- ---- 2.237 -.032 2.269 42 2415 ---- ---- ---- ---- 2.287 -.030 1 2.317 32 2420 ---- ---- ---- ---- 2.336 -.030 2.366 70 2425 ---- ---- ---- ---- 2.385 -.030 2.415 137 2430 ---- ---- ---- ---- 2.435 -.029 2.464 63 2435 ---- ---- ---- ---- 2.484 -.029 2.513 10 2440 ---- ---- ---- ---- 2.533 -.029 2.562 8 2445 ---- ---- ---- ---- 2.583 -.028 2.611 12 2450 ---- ---- ---- ---- 2.632 -.028 1 2.660 61 2455 ---- ---- ---- ---- 2.682 -.027 2.709 18 2460 ---- ---- ---- ---- 2.732 -.026 2.758 4 2465 ---- ---- ---- ---- 2.781 -.026 2.807 26 2470 ---- ---- ---- ---- 2.831 -.026 2.857 5 2475 ---- ---- ---- ---- 2.880 -.026 2.906 36 2480 ---- ---- ---- ---- 2.930 -.025 2.955 6 2485 ---- ---- ---- ---- 2.980 -.025 3.005 3 2490 ---- ---- ---- ---- 3.030 -.024 3.054 4 2495 ---- ---- ---- ---- 3.079 -.025 3.104 8 2500 ---- ---- ---- ---- 3.129 -.024 3.153 37 2505 ---- ---- ---- ---- 3.179 -.024 3.203 5 2510 ---- ---- ---- ---- 3.229 -.024 3.253 4 2515 ---- ---- ---- ---- 3.279 -.023 3.302 8 2520 ---- ---- ---- ---- 3.328 -.024 3.352 4 2525 ---- ---- ---- ---- 3.378 -.023 3.401 10 2530 ---- ---- ---- ---- 3.428 -.023 3.451 2 2535 ---- ---- ---- ---- 3.478 -.023 3.501 2 2540 ---- ---- ---- ---- 3.528 -.023 3.551 2545 ---- ---- ---- ---- 3.578 -.022 3.600 2550 ---- ---- ---- ---- 3.628 -.022 3.650 3 2555 ---- ---- ---- ---- 3.678 -.022 3.700 2560 ---- ---- ---- ---- 3.727 -.023 3.750 3 2565 ---- ---- ---- ---- 3.777 -.023 3.800 8 2570 ---- ---- ---- ---- 3.827 -.022 3.849 1 2575 ---- ---- ---- ---- 3.877 -.022 3.899 11 2580 ---- ---- ---- ---- 3.927 -.022 3.949 2585 ---- ---- ---- ---- 3.977 -.022 3.999 2590 ---- ---- ---- ---- 4.027 -.022 4.049 3 2595 ---- ---- ---- ---- 4.077 -.022 4.099 9 2600 4.092 4.092 4.092 4.092 4.127 -.022 1 4.149 6 2605 ---- ---- ---- ---- 4.177 -.021 4.198 2610 ---- ---- ---- ---- 4.227 -.021 4.248 1 2615 ---- ---- ---- ---- 4.277 -.021 4.298 2620 ---- ---- ---- ---- 4.327 -.021 4.348 2625 ---- ---- ---- ---- 4.377 -.021 4.398 13 2630 ---- ---- ---- ---- 4.427 -.021 4.448 2635 ---- ---- ---- ---- 4.477 -.021 4.498 2650 ---- ---- ---- ---- 4.627 -.021 4.648 15 2675 ---- ---- ---- ---- 4.877 -.021 4.898 2700 ---- ---- ---- ---- 5.127 -.021 5.148 7 2725 ---- ---- ---- ---- 5.377 -.021 5.398 2750 ---- ---- ---- ---- 5.627 -.021 5.648 2775 ---- ---- ---- ---- 5.877 -.021 5.898 2800 ---- ---- ---- ---- 6.127 -.021 6.148 12 2825 ---- ---- ---- ---- 6.377 -.021 6.398 2850 ---- ---- ---- ---- 6.627 -.021 6.648 2 2875 ---- ---- ---- ---- 6.877 -.021 6.898 2 2900 ---- ---- ---- ---- 7.127 -.021 7.148 2925 ---- ---- ---- ---- 7.377 -.021 7.398 5 2950 ---- ---- ---- ---- 7.627 -.021 7.648 1 2975 ---- ---- ---- ---- 7.877 -.021 7.898 3 3000 ---- ---- ---- ---- 8.127 -.021 8.148 7 3025 ---- ---- ---- ---- 8.377 -.021 8.398 1 3050 ---- ---- ---- ---- 8.627 -.021 8.648 3075 ---- ---- ---- ---- 8.877 -.021 8.898 1 3100 ---- ---- ---- ---- 9.127 -.021 9.148 3125 ---- ---- ---- ---- 9.377 -.021 9.398 3150 ---- ---- ---- ---- 9.627 -.021 9.648 1 3175 ---- ---- ---- ---- 9.877 -.021 9.898 3200 ---- ---- ---- ---- 10.127 -.021 10.148 1 3225 ---- ---- ---- ---- 10.377 -.021 10.398 4 3250 ---- ---- ---- ---- 10.627 -.021 10.648 3275 ---- ---- ---- ---- 10.877 -.021 10.898 6 3300 ---- ---- ---- ---- 11.127 -.021 11.148 2 3325 ---- ---- ---- ---- 11.377 -.021 11.398 3350 ---- ---- ---- ---- 11.627 -.021 11.648 3375 ---- ---- ---- ---- 11.877 -.021 11.898 3400 ---- ---- ---- ---- 12.127 -.021 12.148 2 3425 ---- ---- ---- ---- 12.377 -.021 12.398 2 3450 ---- ---- ---- ---- 12.627 -.021 12.648 3 3475 ---- ---- ---- ---- 12.877 -.021 12.898 1 3500 ---- ---- ---- ---- 13.127 -.021 13.148 3525 ---- ---- ---- ---- 13.377 -.021 13.398 2 3550 ---- ---- ---- ---- 13.627 -.021 13.648 3 3575 ---- ---- ---- ---- 13.877 -.021 13.898 1 3600 ---- ---- ---- ---- 14.127 -.021 14.148 3625 ---- ---- ---- ---- 14.377 -.021 14.398 2 3650 ---- ---- ---- ---- 14.627 -.021 14.648 1 3675 ---- ---- ---- ---- 14.877 -.021 14.898 1 3700 ---- ---- ---- ---- 15.127 -.021 15.148 3725 ---- ---- ---- ---- 15.377 -.021 15.398 4000 ---- ---- ---- ---- 18.127 -.021 18.148 1 4500 ---- ---- ---- ---- 23.127 -.021 23.148 5000 ---- ---- ---- ---- 28.127 -.021 28.148 6000 ---- ---- ---- ---- 38.127 -.021 38.148 7500 ---- ---- ---- ---- 53.127 -.021 53.148 775 ---- ---- ---- ---- .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 UNCH .001 9 1450 ---- ---- ---- ---- .002 UNCH .002 9 1475 ---- ---- ---- ---- .002 UNCH .002 2 1500 ---- ---- ---- ---- .002 UNCH .002 47 1525 ---- ---- ---- ---- .003 UNCH .003 5 1550 ---- ---- ---- ---- .004 UNCH .004 37 1575 .004 .004 .004 .004 .004 -.001 3 .005 7 1600 .006 .006 .006 .006 .005 -.001 2 .006 26 1625 ---- ---- ---- ---- .007 UNCH .007 7 1650 ---- ---- ---- ---- .008 -.001 .009 27 1675 ---- ---- ---- ---- .010 -.001 .011 111 1700 ---- ---- ---- ---- .012 -.001 .013 93 1725 ---- ---- ---- ---- .015 -.001 .016 3 8 1750 ---- ---- ---- ---- .018 -.002 2 .020 16 1775 ---- ---- .020A .020A .022 -.003 1 .025 1 14 1800 .024 .024 .024 .024 .027 -.004 6 .031 2 32 1825 ---- ---- .031A .031A .034 -.004 3 .038 12 1850 ---- .049B .039A .039A .042 -.006 1 .048 23 1875 ---- .063B .049A .049A .053 -.006 6 .059 1 17 1900 .074 .085 .062A .077B .066 -.008 15 .074 1 648 1925 .095 .102B .078A .078A .084 -.009 2 .093 11 1950 .108 .128B .098A .098A .106 -.011 2 .117 5 130 1975 ---- .160B .122A .122A .133 -.013 25 .146 44 2000 .154 .200 .152A .161A .166 -.015 149 .181 33 770 2005 ---- ---- ---- .158A .173 ---- ---- 2010 ---- ---- ---- .165A .180 ---- ---- 2015 ---- ---- ---- .172A .188 ---- ---- 2020 ---- ---- ---- .180A .196 ---- 5 ---- 2025 ---- .244B .188A .188A .205 -.018 10 .223 17 2030 ---- .254B .196A .196A .214 -.019 1 .233 2035 ---- .264B .204A .204A .223 -.020 .243 2040 ---- .277B .213A .213A .232 -.021 .253 1 2 2045 ---- .288B .222A .222A .242 -.021 .263 2 2050 .300 .300 .231A .231A .252 -.022 20 .274 12 62 2055 ---- .313B .241A .241A .263 -.022 .285 2060 ---- .325B .251A .251A .274 -.023 1 .297 2 2 2065 ---- .340B .262A .262A .285 -.024 .309 2070 ---- .354B .273A .273A .297 -.025 .322 2075 ---- .369B .284A .284A .309 -.026 49 .335 6 69 2080 .322 .384B .296A .333B .321 -.027 1 .348 1 2085 .325 .398B .309A .398B .334 -.028 2 .362 2090 .336 .414B .321A .414B .348 -.028 6 .376 2095 ---- .430B .335A .335A .362 -.029 .391 2 2100 .440 .451 .348A .445B .376 -.030 74 .406 41 644 2105 ---- .465B .362A .362A .391 -.031 .422 1 2110 ---- .483B .377A .377A .407 -.031 .438 2115 ---- .501B .392A .392A .423 -.032 .455 1 15 2120 .427 .521B .407A .521B .440 -.032 3 .472 11 2125 ---- .541B .423A .423A .457 -.033 2 .490 9 196 2130 ---- .561B .440A .440A .474 -.034 .508 7 2135 ---- .585B .458A .458A .492 -.035 .527 2 2140 ---- .605B .475A .475A .511 -.035 .546 4 2145 ---- .629B .494A .494A .530 -.036 .566 40 2150 .600 .650B .513A .642B .550 -.037 12 .587 2 252 2155 ---- .673B .532A .532A .571 -.036 .607 2160 ---- .697B .552A .552A .592 -.037 .629 10 12 2165 ---- .721B .573A .573A .613 -.038 .651 40 2170 ---- .749B .594A .594A .635 -.038 .673 8 2175 ---- .773B .615A .615A .657 -.039 38 .696 118 2180 ---- .801B .638A .638A .680 -.039 .719 4 2185 ---- .825B .660A .660A .704 -.039 1 .743 2 2190 ---- .853B .684A .684A .728 -.039 .767 6 2195 ---- .881B .707A .707A .753 -.039 .792 2 2200 .753 .909B .732A .898B .778 -.040 69 .818 15 857 2205 ---- .937B .756A .756A .804 -.040 .844 6 40 2210 .826 .969B .781A .953B .830 -.040 2 .870 6 2215 ---- .997B .808A .808A .857 -.041 .898 24 2220 ---- 1.029B .833A .833A .884 -.041 .925 20 132 2225 ---- 1.057B .860A .860A .912 -.042 .954 2 26 2230 ---- 1.089B .888A .888A .940 -.042 .982 11 2235 ---- 1.121B .916A .916A .969 -.043 1.012 57 2240 ---- 1.151B .944A .944A .998 -.044 1.042 2 25 2245 ---- 1.177B .973A .973A 1.028 -.044 1.072 6 11 2250 1.038 1.220B 1.001A 1.002A 1.059 -.044 2 1.103 1 254 2255 ---- 1.244B 1.031A 1.031A 1.090 -.044 1.134 62 2260 ---- 1.278B 1.060A 1.060A 1.121 -.044 1.165 50 2265 ---- 1.313B 1.090A 1.090A 1.153 -.044 1.197 6 11 2270 ---- 1.348B 1.120A 1.120A 1.185 -.045 1.230 3 2275 ---- 1.392B 1.152A 1.152A 1.218 -.045 54 1.263 9 58 2280 ---- 1.420B 1.183A 1.183A 1.252 -.044 1.296 13 2285 ---- 1.456B 1.216A 1.216A 1.285 -.045 1.330 6 2290 ---- 1.492B 1.255A 1.255A 1.320 -.044 1.364 4 12 2295 ---- 1.508B 1.289A 1.289A 1.354 -.045 1.399 1 1 2300 1.436 1.576B 1.315A 1.361A 1.390 -.044 2 1.434 302 2305 ---- 1.569B 1.358A 1.358A 1.425 -.044 1.469 1 1 2310 ---- 1.602B 1.392A 1.392A 1.461 -.044 1.505 10 2315 ---- 1.641B 1.428A 1.428A 1.497 -.045 1.542 6 2320 1.510 1.678B 1.464A 1.518B 1.534 -.044 5 1.578 1 11 2325 ---- 1.768B 1.490A 1.490A 1.571 -.044 1.615 4 56 2330 ---- 1.758B 1.536A 1.536A 1.609 -.044 1.653 9 2335 ---- 1.798B 1.580A 1.580A 1.647 -.043 1.690 6 2340 ---- 1.842B 1.617A 1.617A 1.685 -.043 1.728 9 2345 ---- 1.879B 1.698A 1.698A 1.723 -.044 1.767 8 2350 ---- 1.972B 1.674A 1.674A 1.762 -.044 1.806 108 2355 ---- 1.961B 1.773A 1.773A 1.802 -.043 1.845 17 2360 ---- 2.003B 1.812A 1.812A 1.841 -.043 1.884 2365 ---- 2.044B 1.851A 1.851A 1.881 -.043 1.924 4 2370 ---- 2.087B 1.889A 1.889A 1.922 -.042 1.964 2 2375 ---- 2.180B 1.866A 1.866A 1.962 -.042 2.004 1 266 2380 ---- 2.172B 1.966A 1.966A 2.003 -.042 2.045 6 2385 ---- 2.215B 2.006A 2.006A 2.045 -.041 2.086 9 2390 ---- 2.259B 2.046A 2.046A 2.086 -.041 2.127 202 2395 ---- 2.302B 2.086A 2.086A 2.128 -.041 2.169 6 2400 ---- 2.396B 2.069A 2.069A 2.170 -.040 1 2.210 262 2405 ---- 2.390B 2.168A 2.168A 2.213 -.039 2.252 4 2410 ---- 2.434B 2.209A 2.209A 2.255 -.040 2.295 5 2415 ---- 2.478B 2.251A 2.251A 2.298 -.039 2.337 1 2420 ---- 2.523B 2.292A 2.292A 2.341 -.039 2.380 160 2425 ---- 2.620B 2.279A 2.279A 2.385 -.038 2.423 21 2430 ---- 2.612B 2.376A 2.376A 2.428 -.038 2.466 5 2435 ---- 2.657B 2.419A 2.419A 2.472 -.038 2.510 7 2440 ---- 2.702B 2.461A 2.461A 2.516 -.037 2.553 11 2445 ---- 2.748B 2.504A 2.504A 2.560 -.037 2.597 2 2450 ---- 2.844B 2.494A 2.494A 2.605 -.036 2.641 52 2455 ---- 2.839B 2.591A 2.591A 2.649 -.036 2.685 7 2460 ---- 2.885B 2.634A 2.634A 2.694 -.036 2.730 2465 ---- 2.931B 2.677A 2.677A 2.739 -.035 2.774 4 2470 ---- 2.977B 2.722A 2.722A 2.784 -.035 2.819 8 2475 ---- 3.072B 2.714A 2.714A 2.829 -.035 2.864 4 2480 ---- 3.031B 2.811A 2.811A 2.875 -.034 2.909 2485 ---- 3.074B 2.856A 2.856A 2.920 -.034 2.954 10 2490 ---- 3.091B 2.900A 2.900A 2.966 -.033 2.999 2495 ---- 3.116B 2.945A 2.945A 3.012 -.033 3.045 6 2500 ---- 3.308B 2.939A 2.939A 3.058 -.033 3.091 3 2505 ---- 3.141B 3.036A 3.036A 3.104 -.032 3.136 2510 ---- ---- 3.077A 3.077A 3.150 -.032 3.182 7 2515 ---- ---- 3.124A 3.124A 3.197 -.031 3.228 2520 ---- ---- 3.197A 3.197A 3.243 -.031 3.274 1 2525 ---- 3.544B 3.168A 3.168A 3.290 -.031 3.321 4 2530 ---- ---- 3.288A 3.288A 3.337 -.030 3.367 1 2535 ---- ---- 3.337A 3.337A 3.383 -.031 3.414 4 2540 ---- ---- ---- ---- 3.430 -.030 3.460 1 2545 ---- ---- ---- ---- 3.477 -.030 3.507 1 2550 ---- 3.780B 3.399A 3.399A 3.524 -.030 3.554 3 2555 ---- ---- ---- ---- 3.572 -.029 3.601 2560 ---- ---- ---- ---- 3.619 -.029 3.648 6 2565 ---- ---- ---- ---- 3.666 -.029 3.695 1 2570 ---- ---- ---- ---- 3.714 -.028 3.742 2575 ---- 4.020B 3.634A 3.634A 3.761 -.029 3.790 2 2580 ---- ---- ---- ---- 3.809 -.028 3.837 2585 ---- ---- ---- ---- 3.857 -.027 3.884 2590 ---- ---- ---- ---- 3.905 -.027 3.932 2 2595 ---- ---- ---- ---- 3.952 -.028 3.980 1 2600 3.962 4.260B 3.870A 4.240B 4.000 -.027 2 4.027 4 2605 ---- ---- ---- ---- 4.048 -.027 4.075 2610 ---- ---- ---- ---- 4.096 -.027 4.123 2615 ---- ---- ---- ---- 4.144 -.027 4.171 2620 ---- ---- ---- ---- 4.193 -.026 4.219 2625 ---- 4.504B 4.110A 4.110A 4.241 -.026 4.267 2 2630 ---- ---- ---- ---- 4.289 -.026 4.315 2635 ---- ---- ---- ---- 4.338 -.025 4.363 2640 ---- ---- ---- ---- 4.386 -.025 4.411 2645 ---- ---- ---- ---- 4.434 -.026 4.460 2650 ---- 4.720B 4.350A 4.350A 4.483 -.025 4.508 4 2655 ---- ---- ---- ---- 4.531 -.025 4.556 2675 ---- 4.904B 4.592A 4.592A 4.726 -.024 4.750 4 2700 ---- ---- 4.835A 4.835A 4.970 -.024 4.994 3 2725 ---- ---- ---- ---- 5.215 -.023 5.238 3 2750 ---- ---- ---- ---- 5.461 -.023 5.484 2 2775 ---- ---- ---- ---- 5.707 -.022 5.729 2800 ---- ---- ---- ---- 5.954 -.022 5.976 1 2825 ---- ---- ---- ---- 6.201 -.022 6.223 2 2850 ---- ---- ---- ---- 6.449 -.021 6.470 3 2875 ---- ---- ---- ---- 6.697 -.021 6.718 1 2900 ---- ---- ---- ---- 6.946 -.020 6.966 1 2925 ---- ---- ---- ---- 7.194 -.020 7.214 2 2950 ---- ---- ---- ---- 7.443 -.020 7.463 5 2975 ---- ---- ---- ---- 7.692 -.020 7.712 2 3000 ---- ---- ---- ---- 7.941 -.020 7.961 22 3025 ---- ---- ---- ---- 8.191 -.019 8.210 2 3050 ---- ---- ---- ---- 8.440 -.019 8.459 3075 ---- ---- ---- ---- 8.690 -.019 8.709 2 3100 ---- ---- ---- ---- 8.940 -.018 8.958 2 3125 ---- ---- ---- ---- 9.190 -.018 9.208 2 3150 ---- ---- ---- ---- 9.440 -.018 9.458 3175 ---- ---- ---- ---- 9.690 -.018 9.708 3200 ---- ---- ---- ---- 9.940 -.018 9.958 2 3225 ---- ---- ---- ---- 10.190 -.018 10.208 3250 ---- ---- ---- ---- 10.440 -.018 10.458 3275 ---- ---- ---- ---- 10.690 -.018 10.708 3300 ---- ---- ---- ---- 10.940 -.018 10.958 3325 ---- ---- ---- ---- 11.190 -.018 11.208 3350 ---- ---- ---- ---- 11.440 -.018 11.458 3375 ---- ---- ---- ---- 11.690 -.018 11.708 3400 ---- ---- ---- ---- 11.940 -.018 11.958 3425 ---- ---- ---- ---- 12.190 -.018 12.208 3450 ---- ---- ---- ---- 12.440 -.018 12.458 3500 ---- ---- ---- ---- 12.940 -.018 12.958 4000 ---- ---- ---- ---- 17.940 -.018 17.958 5000 ---- ---- ---- ---- 27.940 -.018 27.958 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- 77.940 -.018 77.958 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 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 1275 ---- ---- ---- ---- .002 +.001 .001 1300 ---- ---- ---- ---- .002 UNCH .002 233 1325 ---- ---- ---- ---- .002 UNCH .002 1 1350 ---- ---- ---- ---- .003 UNCH .003 1375 ---- ---- ---- ---- .004 +.001 .003 1 1400 ---- ---- ---- ---- .004 UNCH .004 7 1425 ---- ---- ---- ---- .005 UNCH .005 1450 ---- ---- ---- ---- .006 UNCH .006 1475 ---- ---- ---- ---- .008 UNCH .008 227 1500 ---- ---- ---- ---- .009 UNCH 37 .009 1001 1525 ---- ---- ---- ---- .011 UNCH .011 215 1550 ---- ---- ---- ---- .013 -.001 .014 41 1575 ---- ---- ---- ---- .015 -.001 .016 19 1600 .015 .015 .015 .015 .018 -.002 5 .020 2010 1625 ---- ---- ---- ---- .021 -.002 .023 104 1650 ---- ---- .027A .027A .025 -.003 .028 1 76 1675 ---- ---- .030A .030A .030 -.003 .033 2 120 1700 .039 .039 .036A .039 .036 -.004 1042 .040 1007 1725 ---- ---- .043A .043A .043 -.005 .048 30 1750 .055 .058B .052A .058B .052 -.005 891 .057 1108 1775 ---- .071B .063A .071B .063 -.005 2 .068 3 13 1800 ---- .087B .075A .087B .077 -.005 1004 .082 630 1825 ---- .106B .091A .091A .093 -.006 .099 9 1850 .121 .128B .108A .128B .111 -.007 895 .118 30 1875 ---- .155B .129A .129A .133 -.009 .142 143 1900 .169 .185B .154A .179B .159 -.010 20 .169 33 1032 1925 .184 .221B .181A .181A .189 -.012 13 .201 1 15 1950 .238 .260 .215A .215A .225 -.013 54 .238 5 13 1975 .258 .306B .253A .298B .266 -.015 23 .281 3 14 2000 .350 .361 .297A .306A .313 -.017 63 .330 748 2005 ---- ---- ---- .307A .323 ---- ---- 2010 .332 .336 .317A .378B .334 ---- 6 ---- 2015 .371 .371 .327A .387B .345 ---- 17 ---- 2020 ---- ---- ---- .338A .356 ---- ---- 2025 .380 .419B .349A .416B .367 -.021 7 .388 5 17 2030 .393 .432B .360A .430B .379 -.021 2 .400 2035 ---- .445B .371A .371A .390 -.023 .413 2040 ---- .459B .383A .383A .403 -.023 .426 6 2045 ---- .473B .395A .395A .415 -.025 .440 16 2050 ---- .488B .408A .408A .428 -.026 42 .454 22 2055 .478 .503B .420A .420A .441 -.027 4 .468 2 2060 ---- .519B .433A .433A .455 -.028 .483 2065 .469 .535B .447A .447A .469 -.029 2 .498 7 2070 .523 .551B .462A .462A .484 -.029 2 .513 2075 .538 .566B .476A .566B .499 -.030 7 .529 53 2080 ---- .583B .491A .491A .514 -.031 1 .545 2085 .571 .603B .506A .506A .530 -.032 2 .562 2090 ---- .621B .522A .522A .546 -.032 .578 2095 .606 .641B .538A .538A .563 -.033 3 .596 2100 .647 .657B .554A .657B .580 -.033 8 .613 1 82 2105 .643 .676B .571A .571A .598 -.033 27 .631 2 2110 ---- .697B .588A .588A .616 -.033 1 .649 2 2115 ---- .721B .606A .606A .634 -.034 .668 2120 ---- .741B .624A .624A .653 -.034 .687 3 2125 .720 .764B .641A .641A .672 -.035 23 .707 14 2130 ---- .786B .661A .661A .692 -.035 .727 2135 .762 .806B .681A .681A .712 -.035 2 .747 2140 ---- .831B .699A .699A .733 -.035 .768 2145 ---- .853B .721A .721A .754 -.035 .789 2150 ---- .876B .741A .741A .775 -.036 .811 56 2155 ---- .901B .762A .762A .797 -.036 .833 2160 ---- .926B .784A .784A .819 -.037 .856 1 2165 ---- .951B .806A .806A .842 -.036 .878 2170 ---- .976B .828A .828A .865 -.037 .902 2175 ---- 1.001B .851A .851A .888 -.038 .926 178 2180 ---- 1.031B .874A .874A .912 -.038 .950 2185 ---- 1.056B .897A .897A .936 -.039 .975 2190 ---- 1.081B .921A .921A .961 -.039 1.000 2195 ---- 1.111B .945A .945A .986 -.039 1.025 2200 ---- 1.141B .970A .970A 1.012 -.039 10 1.051 3 102 2205 ---- 1.166B .996A .996A 1.038 -.040 1.078 2 2210 ---- 1.196B 1.022A 1.022A 1.064 -.041 1.105 2215 ---- 1.226B 1.048A 1.048A 1.091 -.041 1.132 2220 ---- 1.256B 1.074A 1.074A 1.119 -.041 1.160 2225 ---- 1.286B 1.101A 1.101A 1.146 -.042 1.188 60 2230 ---- 1.316B 1.127A 1.127A 1.174 -.042 1.216 2235 ---- 1.346B 1.155A 1.155A 1.203 -.042 1.245 10 2240 ---- 1.376B 1.183A 1.183A 1.232 -.043 1.275 2245 ---- 1.411B 1.211A 1.211A 1.261 -.043 1.304 3 2250 ---- 1.441B 1.239A 1.239A 1.291 -.043 1.334 130 2255 ---- 1.476B 1.268A 1.268A 1.321 -.044 1.365 2260 ---- 1.506B 1.298A 1.298A 1.352 -.044 1.396 2265 ---- 1.541B 1.327A 1.327A 1.382 -.045 1.427 2270 ---- 1.563B 1.357A 1.357A 1.414 -.044 1 1.458 1 2275 ---- 1.605B 1.388A 1.388A 1.445 -.045 1.490 13 2280 ---- 1.632B 1.419A 1.419A 1.477 -.045 1.522 2285 ---- 1.667B 1.449A 1.449A 1.510 -.045 1.555 2290 ---- 1.702B 1.481A 1.481A 1.543 -.045 1.588 3 2295 ---- 1.737B 1.513A 1.513A 1.576 -.045 1.621 2300 1.670 1.780B 1.546A 1.780B 1.609 -.045 26 1.654 177 2305 ---- 1.809B 1.578A 1.578A 1.643 -.045 1.688 2310 ---- 1.845B 1.611A 1.611A 1.678 -.045 1.723 2315 ---- 1.882B 1.653A 1.653A 1.712 -.045 1.757 2320 ---- 1.918B 1.687A 1.687A 1.747 -.045 1.792 2325 ---- 1.965B 1.712A 1.712A 1.782 -.045 1.827 5 2330 ---- 1.976B 1.757A 1.757A 1.818 -.045 1.863 1 2335 ---- 1.994B 1.792A 1.792A 1.854 -.045 1.899 2340 ---- 2.032B 1.828A 1.828A 1.890 -.045 1.935 2345 ---- 2.046B 1.864A 1.864A 1.927 -.044 1.971 2350 ---- 2.155B 1.887A 1.887A 1.964 -.044 2.008 112 2355 ---- 2.124B 1.936A 1.936A 2.001 -.044 2.045 2360 ---- 2.164B 1.973A 1.973A 2.039 -.043 2.082 2365 ---- 2.200B 2.010A 2.010A 2.076 -.044 2.120 2370 ---- 2.241B 2.055A 2.055A 2.115 -.043 2.158 2375 ---- 2.355B 2.071A 2.071A 2.153 -.043 2.196 22 2380 ---- 2.321B 2.129A 2.129A 2.192 -.043 2.235 30 2385 ---- 2.362B 2.230A 2.230A 2.231 -.042 2.273 2390 ---- 2.403B 2.269A 2.269A 2.270 -.042 2.312 2 2395 ---- 2.444B 2.306A 2.306A 2.309 -.043 2.352 2400 ---- 2.560B 2.261A 2.261A 2.349 -.042 2.391 6 228 2405 ---- 2.528B 2.383A 2.383A 2.389 -.042 2.431 2 2410 ---- 2.570B 2.423A 2.423A 2.429 -.042 2.471 3 2415 ---- 2.612B 2.463A 2.463A 2.470 -.041 2.511 2420 ---- 2.655B 2.502A 2.502A 2.510 -.042 2.552 4 2425 ---- 2.765B 2.459A 2.459A 2.551 -.041 2.592 5 2430 ---- 2.740B 2.582A 2.582A 2.593 -.040 2.633 2435 ---- 2.783B 2.623A 2.623A 2.634 -.040 2.674 1 2440 ---- 2.826B 2.664A 2.664A 2.676 -.040 2.716 2445 ---- 2.869B 2.705A 2.705A 2.717 -.040 2.757 2450 ---- 2.980B 2.662A 2.662A 2.759 -.040 2.799 278 2455 ---- 2.956B 2.787A 2.787A 2.802 -.039 2.841 2460 ---- 3.000B 2.829A 2.829A 2.844 -.039 2.883 2465 ---- 3.044B 2.871A 2.871A 2.887 -.038 2.925 2470 ---- 3.088B 2.912A 2.912A 2.929 -.039 2.968 2475 ---- 3.200B 2.870A 2.870A 2.972 -.039 3.011 7 2480 ---- 3.176B 2.996A 2.996A 3.016 -.037 3.053 2485 ---- 3.220B 3.039A 3.039A 3.059 -.037 3.096 2490 ---- 3.264B 3.081A 3.081A 3.102 -.038 3.140 2495 ---- 3.309B 3.124A 3.124A 3.146 -.037 3.183 2500 ---- 3.425B 3.084A 3.084A 3.190 -.036 3.226 154 2505 ---- 3.399B 3.210A 3.210A 3.234 -.036 3.270 2510 ---- 3.444B 3.253A 3.253A 3.278 -.036 3.314 2515 ---- 3.489B 3.297A 3.297A 3.322 -.036 3.358 4 2520 ---- 3.534B 3.340A 3.340A 3.366 -.036 3.402 2525 ---- 3.650B 3.302A 3.302A 3.411 -.035 3.446 4 2530 ---- 3.625B 3.428A 3.428A 3.456 -.035 3.491 4 2535 ---- 3.671B 3.472A 3.472A 3.500 -.035 3.535 2540 ---- 3.717B 3.516A 3.516A 3.545 -.035 3.580 2545 ---- 3.763B 3.560A 3.560A 3.590 -.035 3.625 3 2550 ---- 3.876B 3.524A 3.524A 3.635 -.035 3.670 6 2555 ---- 3.855B 3.650A 3.650A 3.681 -.034 3.715 4 2560 ---- 3.901B 3.694A 3.694A 3.726 -.034 3.760 2565 ---- 3.947B 3.739A 3.739A 3.772 -.033 3.805 2570 ---- 3.994B 3.784A 3.784A 3.817 -.033 3.850 2575 ---- 4.108B 3.748A 3.748A 3.863 -.033 3.896 5 2580 ---- 4.044B 3.874A 3.874A 3.909 -.032 3.941 2585 ---- 4.090B 3.920A 3.920A 3.955 -.032 3.987 2590 ---- 4.137B 3.965A 3.965A 4.001 -.032 4.033 2595 ---- 4.135B 4.011A 4.011A 4.047 -.032 4.079 2600 4.000 4.340B 3.976A 4.320B 4.093 -.032 1 4.125 7 2605 ---- 4.181B 4.102A 4.102A 4.139 -.032 4.171 2610 ---- ---- 4.148A 4.148A 4.185 -.032 4.217 2615 ---- ---- 4.192A 4.192A 4.232 -.031 4.263 2620 ---- ---- 4.284A 4.284A 4.278 -.032 4.310 2625 ---- 4.576B 4.206A 4.206A 4.325 -.031 4.356 5 2650 ---- 4.812B 4.438A 4.438A 4.559 -.030 4.589 6 2675 ---- 5.052B 4.672A 4.672A 4.795 -.029 4.824 3 2700 ---- 5.288B 4.908A 4.908A 5.032 -.029 5.061 3 2725 ---- 5.532B 5.145A 5.145A 5.271 -.028 5.299 6 2750 ---- 5.772B 5.384A 5.384A 5.511 -.027 5.538 1 2775 ---- 6.016B 5.624A 5.624A 5.752 -.027 5.779 2800 ---- 6.256B 5.864A 5.864A 5.993 -.027 6.020 1 2825 ---- 6.496B 6.105A 6.105A 6.236 -.026 6.262 2850 ---- 6.685B 6.349A 6.349A 6.480 -.025 6.505 1 2875 ---- 6.787B 6.592A 6.592A 6.724 -.025 6.749 1 2900 ---- ---- ---- ---- 6.969 -.024 5 6.993 13 2925 ---- ---- ---- ---- 7.215 -.023 7.238 2950 ---- ---- ---- ---- 7.461 -.023 7.484 3 2975 ---- ---- ---- ---- 7.707 -.023 7.730 3 3000 ---- ---- ---- ---- 7.954 -.022 7.976 8 3025 ---- ---- ---- ---- 8.202 -.021 8.223 3 3050 ---- ---- ---- ---- 8.449 -.021 8.470 5 3075 ---- ---- ---- ---- 8.697 -.021 8.718 6 3100 ---- ---- ---- ---- 8.946 -.020 8.966 3125 ---- ---- ---- ---- 9.194 -.020 9.214 5 3150 ---- ---- ---- ---- 9.443 -.019 9.462 1 3175 ---- ---- ---- ---- 9.692 -.019 9.711 2 3200 ---- ---- ---- ---- 9.941 -.019 9.960 3 3225 ---- ---- ---- ---- 10.191 -.018 10.209 4 3250 ---- ---- ---- ---- 10.440 -.019 10.459 1 3275 ---- ---- ---- ---- 10.690 -.018 10.708 6 3300 ---- ---- ---- ---- 10.940 -.018 10.958 3 3325 ---- ---- ---- ---- 11.190 -.018 11.208 8 3350 ---- ---- ---- ---- 11.440 -.018 11.458 9 3375 ---- ---- ---- ---- 11.690 -.018 11.708 10 3400 ---- ---- ---- ---- 11.940 -.018 11.958 12 3425 ---- ---- ---- ---- 12.190 -.018 12.208 3450 ---- ---- ---- ---- 12.440 -.018 12.458 3500 ---- ---- ---- ---- 12.940 -.018 12.958 11 4000 ---- ---- ---- ---- 17.940 -.018 17.958 5000 ---- ---- ---- ---- 27.940 -.018 27.958 6000 ---- ---- ---- ---- 37.940 -.018 37.958 7000 ---- ---- ---- ---- 47.940 -.018 47.958 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 57.940 -.018 57.958 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 67.940 -.018 67.958 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .003 UNCH .003 1175 ---- ---- ---- ---- .003 -.001 .004 1200 ---- ---- ---- ---- .004 UNCH .004 1225 ---- ---- ---- ---- .005 UNCH .005 1250 ---- ---- ---- ---- .005 -.001 .006 1275 ---- ---- ---- ---- .006 -.001 .007 1300 ---- ---- ---- ---- .007 -.001 .008 1325 ---- ---- ---- ---- .008 -.001 .009 1350 ---- ---- ---- ---- .010 -.001 .011 1375 ---- ---- ---- ---- .011 -.001 .012 1400 ---- ---- ---- ---- .013 -.001 .014 1425 ---- ---- ---- ---- .015 -.001 .016 1450 ---- ---- ---- ---- .017 -.002 .019 1475 ---- ---- ---- ---- .019 -.003 .022 2 2 1500 ---- ---- ---- ---- .022 -.003 .025 2 1525 ---- ---- ---- ---- .025 -.003 .028 1550 ---- ---- .032A .032A .029 -.004 .033 1575 ---- ---- .036A .036A .034 -.004 .038 1 1600 ---- ---- .042A .042A .039 -.005 .044 101 1625 ---- ---- .048A .048A .046 -.005 .051 1650 ---- ---- .055A .055A .053 -.006 1 .059 1 1 1675 ---- ---- .064A .064A .062 -.006 .068 1 1700 ---- ---- .074A .074A .073 -.006 .079 4 1725 ---- ---- .086A .086A .086 -.006 3 .092 3 7 1750 ---- .109B .099A .109B .100 -.006 1 .106 4 1775 ---- .129B .115A .129B .117 -.006 .123 4 1800 .149 .152B .134A .134A .137 -.006 1 .143 16 1825 ---- .177B .156A .177B .159 -.007 .166 12 1850 ---- .206B .180A .180A .185 -.007 .192 7 1875 ---- .239B .207A .207A .214 -.008 .222 5 1900 ---- .276B .239A .239A .248 -.009 .257 20 1925 ---- .318B .274A .274A .286 -.010 .296 4 1950 ---- .364B .315A .315A .329 -.012 .341 62 1975 ---- .416B .360A .360A .377 -.014 .391 2000 ---- .475B .412A .412A .431 -.016 9 .447 2 428 2025 ---- .542B .470A .470A .492 -.018 .510 3 2050 ---- .615B .535A .535A .560 -.021 .581 56 2075 ---- .696B .607A .607A .636 -.023 .659 36 2100 ---- .787B .690A .690A .721 -.025 9 .746 2 242 2125 ---- .891B .780A .780A .815 -.026 .841 2150 1.000 1.006B .879A 1.001B .918 -.027 1 .945 106 2175 ---- 1.123B .987A .987A 1.031 -.028 1.059 2 2200 ---- 1.255B 1.104A 1.104A 1.153 -.028 1.181 36 2225 ---- 1.399B 1.230A 1.230A 1.283 -.028 1.311 34 2250 1.402 1.543B 1.364A 1.537B 1.422 -.029 1 1.451 24 2275 ---- 1.699B 1.506A 1.506A 1.570 -.028 1.598 12 2300 ---- 1.867B 1.656A 1.656A 1.725 -.029 1.754 21 2325 ---- 2.034B 1.813A 1.813A 1.888 -.028 1.916 2350 ---- 2.214B 1.978A 1.978A 2.058 -.029 2.087 2375 ---- 2.400B 2.149A 2.149A 2.236 -.027 2.263 2400 ---- 2.586B 2.328A 2.328A 2.419 -.027 2.446 4 2425 ---- 2.784B 2.512A 2.512A 2.609 -.026 2.635 25 2450 ---- 2.988B 2.703A 2.703A 2.804 -.025 2.829 219 2475 ---- 3.192B 2.899A 2.899A 3.005 -.024 3.029 2 2500 ---- 3.402B 3.100A 3.100A 3.210 -.022 3.232 2 2525 ---- 3.620B 3.306A 3.306A 3.419 -.021 3.440 3 2550 ---- 3.835B 3.515A 3.515A 3.633 -.019 3.652 2575 ---- 4.055B 3.728A 3.728A 3.849 -.018 3.867 2 2600 ---- 4.280B 3.946A 3.946A 4.069 -.017 4.086 6 2625 ---- 4.505B 4.165A 4.165A 4.292 -.015 4.307 2650 ---- 4.735B 4.388A 4.388A 4.517 -.014 4.531 2 2675 ---- 4.965B 4.612A 4.612A 4.744 -.013 4.757 2 2700 ---- 5.195B 4.840A 4.840A 4.973 -.012 4.985 2 2725 ---- 5.430B 5.068A 5.068A 5.204 -.011 5.215 2 2750 ---- 5.665B 5.299A 5.299A 5.436 -.011 5.447 4 2775 ---- 5.900B 5.532A 5.532A 5.670 -.010 5.680 1 2800 ---- 6.135B 5.765A 5.765A 5.905 -.009 5.914 1 2825 ---- 6.375B 6.001A 6.001A 6.142 -.008 6.150 2 2850 ---- 6.615B 6.237A 6.237A 6.379 -.008 6.387 2875 ---- 6.855B 6.474A 6.474A 6.618 -.008 6.626 2900 ---- 7.095B 6.713A 6.713A 6.857 -.008 6.865 2925 ---- 7.335B 6.952A 6.952A 7.098 -.006 7.104 2950 ---- 7.580B 7.193A 7.193A 7.339 -.006 7.345 2975 ---- 7.820B 7.434A 7.434A 7.581 -.005 7.586 3000 ---- 8.065B 7.674A 7.674A 7.824 -.005 7.829 3025 ---- 8.310B 7.918A 7.918A 8.067 -.004 8.071 3050 ---- 8.530B 8.160A 8.160A 8.311 -.004 8.315 3075 ---- 8.715B 8.405A 8.405A 8.555 -.003 8.558 3100 ---- 8.840B 8.649A 8.649A 8.800 -.003 8.803 3125 ---- ---- ---- ---- 9.045 -.002 9.047 3150 ---- ---- ---- ---- 9.291 -.002 9.293 3175 ---- ---- ---- ---- 9.537 -.001 9.538 2 3200 ---- ---- ---- ---- 9.784 UNCH 9.784 3225 ---- ---- ---- ---- 10.030 -.001 10.031 2 3250 ---- ---- ---- ---- 10.278 UNCH 10.278 3275 ---- ---- ---- ---- 10.525 UNCH 10.525 3300 ---- ---- ---- ---- 10.773 +.001 10.772 3325 ---- ---- ---- ---- 11.021 +.001 11.020 1 3350 ---- ---- ---- ---- 11.269 +.001 11.268 2 3375 ---- ---- ---- ---- 11.518 +.002 11.516 3400 ---- ---- ---- ---- 11.767 +.002 11.765 3425 ---- ---- ---- ---- 12.016 +.003 12.013 3450 ---- ---- ---- ---- 12.265 +.003 12.262 3475 ---- ---- ---- ---- 12.514 +.002 12.512 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .004 UNCH .004 10000 ---- ---- ---- ---- 77.764 +.003 77.761 1025 ---- ---- ---- ---- .005 UNCH .005 1050 ---- ---- ---- ---- .006 +.001 .005 157 1075 ---- ---- ---- ---- .006 UNCH .006 1100 ---- ---- ---- ---- .007 UNCH .007 1 1125 ---- ---- ---- ---- .008 UNCH .008 1150 ---- ---- ---- ---- .009 UNCH .009 1175 ---- ---- ---- ---- .010 UNCH .010 1200 ---- ---- ---- ---- .011 UNCH .011 9 1225 ---- ---- ---- ---- .012 -.001 .013 1250 ---- ---- ---- ---- .013 -.001 .014 1275 ---- ---- ---- ---- .014 -.002 .016 1300 ---- ---- ---- ---- .016 -.002 .018 1325 ---- ---- ---- ---- .018 -.002 .020 1350 ---- ---- ---- ---- .020 -.003 .023 1375 ---- ---- ---- ---- .022 -.003 .025 1400 ---- ---- ---- ---- .025 -.004 .029 102 1425 ---- ---- ---- ---- .028 -.004 .032 1450 ---- ---- ---- ---- .032 -.004 .036 1475 ---- ---- ---- ---- .037 -.004 .041 1500 ---- ---- .046A .046A .042 -.005 .047 2 1525 ---- ---- .052A .052A .048 -.005 .053 6 1550 ---- ---- .059A .059A .055 -.005 .060 2 1575 ---- ---- .067A .067A .063 -.006 .069 1600 ---- ---- .076A .076A .073 -.005 .078 42 1625 ---- ---- .086A .086A .084 -.005 .089 42 1650 ---- ---- .098A .098A .096 -.005 .101 42 1675 ---- .117B .111A .117B .110 -.006 .116 171 1700 ---- .135B .126A .135B .126 -.006 .132 148 1725 ---- .156B .144A .156B .144 -.006 .150 2 1750 ---- .179B .164A .179B .165 -.006 .171 234 1775 ---- .205B .185A .205B .188 -.007 .195 1 1800 ---- .235B .210A .235B .214 -.007 .221 44 1825 ---- .268B .240A .268B .243 -.009 .252 10 1850 ---- .304B .271A .271A .276 -.010 .286 133 1875 ---- .344B .306A .306A .313 -.011 .324 14 1900 ---- .389B .345A .345A .354 -.013 .367 50 1925 ---- .439B .389A .389A .400 -.016 .416 1950 ---- .494B .438A .438A .452 -.017 .469 6 1975 ---- .554B .494A .494A .509 -.020 .529 2000 ---- .622B .555A .555A .573 -.022 .595 157 2025 ---- .696B .622A .622A .643 -.024 .667 2050 ---- .779B .696A .696A .721 -.025 .746 143 2075 ---- .867B .777A .777A .806 -.027 .833 1 2100 ---- .970B .868A .868A .900 -.027 .927 111 2125 ---- 1.075B .966A .966A 1.001 -.028 1.029 34 2150 ---- 1.195B 1.071A 1.071A 1.110 -.029 1.139 158 2175 ---- 1.321B 1.184A 1.184A 1.227 -.029 1.256 2200 ---- 1.453B 1.304A 1.304A 1.351 -.030 63 1.381 123 2225 ---- 1.591B 1.431A 1.431A 1.484 -.029 1.513 72 2250 ---- 1.741B 1.567A 1.567A 1.623 -.030 1.653 48 2275 ---- 1.897B 1.709A 1.709A 1.771 -.029 1.800 26 2300 ---- 2.059B 1.859A 1.859A 1.925 -.029 1.954 105 2325 ---- 2.227B 2.015A 2.015A 2.086 -.029 2.115 7 2350 ---- 2.400B 2.177A 2.177A 2.253 -.029 2.282 40 2375 ---- 2.580B 2.346A 2.346A 2.426 -.029 2.455 2400 ---- 2.766B 2.520A 2.520A 2.606 -.028 2.634 116 2425 ---- 2.958B 2.700A 2.700A 2.791 -.027 2.818 30 2450 ---- 3.150B 2.886A 2.886A 2.981 -.026 3.007 2475 ---- 3.354B 3.077A 3.077A 3.175 -.026 3.201 69 2500 ---- 3.558B 3.272A 3.272A 3.375 -.024 3.399 62 2525 ---- 3.762B 3.472A 3.472A 3.578 -.023 3.601 58 2550 ---- 3.972B 3.675A 3.675A 3.785 -.022 3.807 1 2575 ---- 4.188B 3.882A 3.882A 3.996 -.021 4.017 1 2600 ---- 4.404B 4.093A 4.093A 4.209 -.020 4.229 31 2625 ---- 4.626B 4.307A 4.307A 4.426 -.019 4.445 2 2650 ---- 4.848B 4.523A 4.523A 4.645 -.018 4.663 1 2675 ---- 5.076B 4.742A 4.742A 4.866 -.017 4.883 1 2700 ---- 5.298B 4.964A 4.964A 5.090 -.016 5.106 1 2725 ---- 5.526B 5.187A 5.187A 5.315 -.015 5.330 2750 ---- 5.760B 5.413A 5.413A 5.542 -.015 5.557 2775 ---- 5.988B 5.640A 5.640A 5.771 -.014 5.785 2800 ---- 6.222B 5.869A 5.869A 6.002 -.012 6.014 2 2825 ---- 6.456B 6.099A 6.099A 6.233 -.012 6.245 1 2850 ---- 6.690B 6.330A 6.330A 6.466 -.012 6.478 2875 ---- 6.924B 6.563A 6.563A 6.700 -.011 6.711 2900 ---- 7.165B 6.797A 6.797A 6.936 -.010 6.946 2925 ---- 7.400B 7.033A 7.033A 7.172 -.010 7.182 2950 ---- 7.640B 7.269A 7.269A 7.409 -.009 7.418 2975 ---- 7.880B 7.506A 7.506A 7.647 -.009 7.656 2 3000 ---- 8.120B 7.742A 7.742A 7.886 -.008 7.894 18 3025 ---- 8.360B 7.982A 7.982A 8.126 -.007 8.133 3050 ---- 8.600B 8.222A 8.222A 8.366 -.006 8.372 3075 ---- 8.845B 8.462A 8.462A 8.607 -.006 8.613 3100 ---- 9.085B 8.701A 8.701A 8.848 -.006 8.854 1 3125 ---- 9.330B 8.944A 8.944A 9.090 -.005 9.095 1 3150 ---- 9.570B 9.186A 9.186A 9.333 -.004 9.337 1 3175 ---- 9.815B 9.428A 9.428A 9.576 -.004 9.580 3200 ---- 10.060B 9.671A 9.671A 9.820 -.003 9.823 1 3225 ---- 10.300B 9.914A 9.914A 10.064 -.003 10.067 3250 ---- 10.488B 10.158A 10.158A 10.308 -.003 10.311 3275 ---- 10.630B 10.403A 10.403A 10.553 -.002 10.555 2 3300 ---- ---- 10.695A 10.695A 10.798 -.002 10.800 2 3325 ---- ---- ---- ---- 11.044 -.001 11.045 3350 ---- ---- ---- ---- 11.289 -.002 11.291 3375 ---- ---- ---- ---- 11.536 -.001 11.537 3400 ---- ---- ---- ---- 11.782 -.001 11.783 1 3425 ---- ---- ---- ---- 12.029 -.001 12.030 1 3450 ---- ---- ---- ---- 12.277 UNCH 12.277 3475 ---- ---- ---- ---- 12.524 UNCH 12.524 1 3500 ---- ---- ---- ---- 12.772 +.001 12.771 9 3525 ---- ---- ---- ---- 13.020 +.001 13.019 2 3550 ---- ---- ---- ---- 13.268 +.001 13.267 1 3575 ---- ---- ---- ---- 13.517 +.001 13.516 2 3600 ---- ---- ---- ---- 13.766 +.002 13.764 3 3625 ---- ---- ---- ---- 14.015 +.002 14.013 2 3650 ---- ---- ---- ---- 14.265 +.003 14.262 5 3675 ---- ---- ---- ---- 14.514 +.002 14.512 3 3700 ---- ---- ---- ---- 14.764 +.003 14.761 5 3725 ---- ---- ---- ---- 15.014 +.003 15.011 2 3750 ---- ---- ---- ---- 15.264 +.003 15.261 3775 ---- ---- ---- ---- 15.514 +.003 15.511 3800 ---- ---- ---- ---- 15.764 +.003 15.761 3825 ---- ---- ---- ---- 16.014 +.003 16.011 3850 ---- ---- ---- ---- 16.264 +.003 16.261 3875 ---- ---- ---- ---- 16.514 +.003 16.511 3900 ---- ---- ---- ---- 16.764 +.003 16.761 3925 ---- ---- ---- ---- 17.014 +.003 17.011 3950 ---- ---- ---- ---- 17.264 +.003 17.261 3975 ---- ---- ---- ---- 17.514 +.003 17.511 4000 ---- ---- ---- ---- 17.764 +.003 17.761 4025 ---- ---- ---- ---- 18.014 +.003 18.011 4050 ---- ---- ---- ---- 18.264 +.003 18.261 4075 ---- ---- ---- ---- 18.514 +.003 18.511 4500 ---- ---- ---- ---- 22.764 +.003 22.761 5000 ---- ---- ---- ---- 27.764 +.003 27.761 6000 ---- ---- ---- ---- 37.764 +.003 37.761 7000 ---- ---- ---- ---- 47.764 +.003 47.761 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 57.764 +.003 57.761 825 ---- ---- ---- ---- .002 +.001 .001 850 ---- ---- ---- ---- .002 UNCH .002 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .003 +.001 .002 9000 ---- ---- ---- ---- 67.764 +.003 67.761 925 ---- ---- ---- ---- .003 UNCH .003 950 ---- ---- ---- ---- .003 UNCH .003 975 ---- ---- ---- ---- .004 +.001 .003 SO AUG23 Silver Option PUT 1250 ---- ---- ---- .025A .018 ---- ---- 1275 ---- ---- ---- ---- .020 -.003 .023 1300 ---- ---- ---- ---- .023 -.003 .026 1325 ---- ---- ---- ---- .026 -.003 .029 1350 ---- ---- ---- ---- .029 -.004 .033 1375 ---- ---- ---- ---- .033 -.004 .037 1400 ---- ---- ---- ---- .037 -.004 .041 1425 ---- ---- ---- ---- .042 -.004 .046 1450 ---- ---- ---- ---- .047 -.005 .052 1475 ---- ---- ---- ---- .053 -.005 .058 1500 ---- ---- ---- ---- .060 -.005 .065 1525 ---- ---- ---- ---- .068 -.005 .073 1550 ---- ---- ---- ---- .077 -.005 .082 1575 ---- ---- .092A .092A .087 -.006 .093 1600 ---- ---- .104A .104A .098 -.007 .105 1 1625 ---- ---- .117A .117A .111 -.007 .118 1650 ---- ---- .131A .131A .126 -.007 .133 1675 ---- .152B .148A .152B .143 -.008 .151 1700 ---- .173B .166A .173B .162 -.008 .170 1725 ---- .197B .187A .197B .183 -.009 .192 1750 ---- .223B .210A .223B .208 -.009 .217 1775 ---- .252B .236A .252B .235 -.010 .245 1800 ---- .285B .265A .285B .265 -.011 .276 1825 ---- .321B .297A .321B .299 -.012 .311 1850 ---- .361B .332A .361B .336 -.014 .350 1875 ---- .405B .371A .405B .378 -.014 .392 1900 ---- .453B .415A .415A .424 -.015 .439 1 1925 ---- .505B .462A .462A .475 -.016 .491 1950 ---- .563B .515A .515A .530 -.018 .548 1975 ---- .627B .572A .572A .591 -.019 .610 2000 ---- .696B .636A .636A .657 -.021 .678 1 2025 ---- .772B .705A .705A .730 -.022 .752 2050 ---- .855B .781A .781A .809 -.023 .832 2075 ---- .942B .863A .863A .894 -.025 .919 2100 ---- 1.040B .956A .956A .986 -.026 1.012 2125 ---- 1.145B 1.052A 1.052A 1.086 -.026 1.112 2150 ---- 1.259B 1.155A 1.155A 1.192 -.028 1.220 2175 ---- 1.384B 1.265A 1.265A 1.307 -.027 1.334 2200 ---- 1.512B 1.382A 1.382A 1.428 -.027 34 1.455 2225 ---- 1.647B 1.506A 1.506A 1.557 -.027 1.584 2250 ---- 1.791B 1.637A 1.637A 1.693 -.026 1.719 2275 ---- 1.936B 1.774A 1.774A 1.836 -.025 1.861 2300 ---- 2.088B 1.918A 1.918A 1.986 -.023 2.009 2325 ---- 2.250B 2.067A 2.067A 2.142 -.021 2.163 2350 ---- 2.421B 2.223A 2.223A 2.304 -.020 2.324 2375 ---- 2.592B 2.386A 2.386A 2.471 -.019 2.490 2400 ---- 2.772B 2.553A 2.553A 2.644 -.017 2.661 2425 ---- 2.952B 2.725A 2.725A 2.822 -.015 2.837 2450 ---- 3.141B 2.903A 2.903A 3.004 -.015 3.019 2475 ---- 3.330B 3.085A 3.085A 3.191 -.013 3.204 2500 ---- 3.528B 3.272A 3.272A 3.383 -.011 3.394 2525 ---- 3.726B 3.464A 3.464A 3.578 -.010 3.588 2550 ---- 3.933B 3.659A 3.659A 3.778 -.008 3.786 2575 ---- 4.140B 3.858A 3.858A 3.980 -.007 3.987 2600 ---- 4.347B 4.061A 4.061A 4.187 -.005 4.192 2625 ---- 4.563B 4.267A 4.267A 4.396 -.004 4.400 2650 ---- 4.776B 4.476A 4.476A 4.608 -.003 4.611 2675 ---- 4.992B 4.689A 4.689A 4.824 -.001 4.825 2700 ---- 5.216B 4.903A 4.903A 5.041 UNCH 5.041 2725 ---- 5.440B 5.120A 5.120A 5.261 +.001 5.260 2750 ---- 5.664B 5.340A 5.340A 5.483 +.003 5.480 2775 ---- 5.888B 5.561A 5.561A 5.707 +.004 5.703 2800 ---- 6.112B 5.784A 5.784A 5.933 +.006 5.927 2825 ---- 6.344B 6.009A 6.009A 6.160 +.007 6.153 2850 ---- 6.576B 6.236A 6.236A 6.388 +.008 6.380 2875 ---- 6.808B 6.464A 6.464A 6.618 +.009 6.609 2900 ---- 7.040B 6.693A 6.693A 6.849 +.010 6.839 2925 ---- 7.272B 6.923A 6.923A 7.081 +.011 7.070 2950 ---- 7.504B 7.155A 7.155A 7.314 +.012 7.302 2975 ---- 7.744B 7.388A 7.388A 7.548 +.013 7.535 3000 ---- 7.976B 7.622A 7.622A 7.783 +.014 7.769 3025 ---- 8.216B 7.856A 7.856A 8.019 +.015 8.004 3050 ---- 8.456B 8.092A 8.092A 8.256 +.017 8.239 3075 ---- 8.688B 8.328A 8.328A 8.493 +.017 8.476 3100 ---- 8.928B 8.565A 8.565A 8.731 +.018 8.713 3125 ---- 9.168B 8.803A 8.803A 8.970 +.019 8.951 3150 ---- 9.408B 9.042A 9.042A 9.210 +.020 9.190 3175 ---- 9.653B 9.280A 9.280A 9.450 +.021 9.429 3200 ---- 9.898B 9.520A 9.520A 9.690 +.021 9.669 3225 ---- 10.136B 9.762A 9.762A 9.932 +.022 9.910 3250 ---- 10.381B 10.003A 10.003A 10.173 +.022 10.151 3275 ---- 10.626B 10.244A 10.244A 10.416 +.023 10.393 3300 ---- 10.864B 10.485A 10.485A 10.659 +.024 10.635 3325 ---- 11.109B 10.728A 10.728A 10.902 +.024 10.878 3350 ---- 11.354B 10.971A 10.971A 11.146 +.025 11.121 3375 ---- 11.599B 11.214A 11.214A 11.390 +.026 11.364 3400 ---- 11.795B 11.459A 11.459A 11.634 +.025 11.609 3425 ---- 11.978B 11.703A 11.703A 11.879 +.026 11.853 3450 ---- 12.117B 11.948A 11.948A 12.125 +.027 12.098 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .007 -.001 .008 10000 ---- ---- ---- ---- 77.589 +.033 77.556 1025 ---- ---- ---- ---- .008 -.001 .009 1050 ---- ---- ---- ---- .010 -.001 .011 1075 ---- ---- ---- ---- .011 -.002 .013 1100 ---- ---- ---- ---- .013 -.001 .014 1125 ---- ---- ---- ---- .015 -.002 .017 1150 ---- ---- ---- ---- .017 -.002 .019 1175 ---- ---- ---- ---- .019 -.003 .022 1200 ---- ---- ---- ---- .022 -.002 .024 1225 ---- ---- ---- ---- .025 -.003 .028 1250 ---- ---- ---- ---- .028 -.003 .031 1275 ---- ---- ---- ---- .032 -.003 .035 1300 ---- ---- ---- ---- .036 -.003 .039 1325 ---- ---- ---- ---- .041 -.003 .044 1350 ---- ---- ---- ---- .046 -.003 .049 1375 ---- ---- ---- ---- .051 -.004 .055 1400 ---- ---- .061A .061A .057 -.005 .062 300 1425 ---- ---- .068A .068A .064 -.005 .069 1450 ---- ---- .075A .075A .072 -.005 .077 1475 ---- ---- .084A .084A .080 -.005 .085 1500 ---- ---- .093A .093A .090 -.005 .095 1525 ---- ---- .104A .104A .100 -.006 .106 1550 ---- ---- .116A .116A .112 -.006 .118 5 1575 ---- ---- .129A .129A .125 -.007 .132 1600 ---- ---- .144A .144A .140 -.007 .147 1625 ---- ---- .161A .161A .156 -.008 .164 1650 ---- ---- .179A .179A .175 -.009 .184 100 1675 ---- .207B .200A .207B .195 -.010 .205 1700 ---- .233B .223A .233B .218 -.011 .229 2 1725 ---- .261B .248A .261B .244 -.012 .256 1750 ---- .293B .276A .293B .272 -.013 .285 1 1775 ---- .328B .307A .328B .304 -.014 .318 1800 ---- .366B .341A .366B .339 -.015 .354 100 1825 ---- .408B .379A .408B .378 -.017 .395 19 1850 .407 .453B .407 .438B .421 -.018 4 .439 6 1875 .487 .503B .465A .488B .468 -.020 2 .488 1 1900 ---- .558B .514A .514A .520 -.021 .541 29 1925 ---- .617B .569A .569A .577 -.022 .599 1950 ---- .682B .628A .628A .639 -.024 .663 1 1975 ---- .751B .692A .692A .707 -.025 .732 2000 .800 .827B .763A .821B .780 -.026 200 .806 2025 ---- .909B .838A .838A .859 -.027 .886 2050 ---- .994B .920A .920A .945 -.028 .973 35 2075 ---- 1.089B 1.007A 1.007A 1.037 -.028 1.065 1 2100 ---- 1.191B 1.107A 1.107A 1.135 -.029 1.164 100 2125 ---- 1.303B 1.209A 1.209A 1.240 -.029 1.269 70 2150 ---- 1.417B 1.316A 1.316A 1.351 -.030 1.381 4 2175 ---- 1.541B 1.428A 1.428A 1.469 -.029 1.498 8 2200 ---- 1.671B 1.549A 1.549A 1.594 -.028 1.622 108 2225 ---- 1.810B 1.675A 1.675A 1.725 -.027 1.752 2250 ---- 1.954B 1.808A 1.808A 1.862 -.027 1.889 74 2275 ---- 2.100B 1.946A 1.946A 2.005 -.026 2.031 2300 ---- 2.252B 2.090A 2.090A 2.154 -.025 2.179 4 2325 ---- 2.412B 2.240A 2.240A 2.308 -.024 2.332 2350 ---- 2.580B 2.394A 2.394A 2.468 -.022 2.490 1 2375 ---- 2.750B 2.555A 2.555A 2.634 -.020 2.654 1 2400 ---- 2.920B 2.721A 2.721A 2.804 -.019 2.823 10 2425 ---- 3.100B 2.891A 2.891A 2.979 -.017 2.996 4 2450 ---- 3.284B 3.066A 3.066A 3.159 -.015 3.174 110 2475 ---- 3.470B 3.245A 3.245A 3.343 -.014 3.357 2500 ---- 3.664B 3.428A 3.428A 3.531 -.012 3.543 2525 ---- 3.860B 3.616A 3.616A 3.723 -.010 3.733 6 2550 ---- 4.060B 3.807A 3.807A 3.918 -.009 3.927 75 2575 ---- 4.260B 4.002A 4.002A 4.117 -.007 4.124 2600 ---- 4.470B 4.200A 4.200A 4.320 -.005 4.325 2625 ---- 4.680B 4.403A 4.403A 4.525 -.003 4.528 2650 ---- 4.890B 4.607A 4.607A 4.733 -.002 4.735 2675 ---- 5.100B 4.815A 4.815A 4.944 UNCH 4.944 9 2700 ---- 5.320B 5.025A 5.025A 5.157 +.002 5.155 2725 ---- 5.535B 5.238A 5.238A 5.372 +.003 5.369 2750 ---- 5.760B 5.453A 5.453A 5.590 +.005 5.585 1 2775 ---- 5.976B 5.670A 5.670A 5.809 +.006 5.803 2800 ---- 6.201B 5.889A 5.889A 6.030 +.007 6.023 15 2825 ---- 6.426B 6.110A 6.110A 6.254 +.009 6.245 2850 ---- 6.651B 6.333A 6.333A 6.478 +.010 6.468 1 2875 ---- 6.885B 6.557A 6.557A 6.704 +.011 6.693 2900 ---- 7.110B 6.783A 6.783A 6.932 +.013 6.919 2925 ---- 7.344B 7.010A 7.010A 7.161 +.014 7.147 2950 ---- 7.570B 7.238A 7.238A 7.390 +.014 7.376 2975 ---- 7.803B 7.468A 7.468A 7.622 +.016 7.606 3000 ---- 8.037B 7.698A 7.698A 7.854 +.017 7.837 3025 ---- 8.271B 7.930A 7.930A 8.087 +.018 8.069 3050 ---- 8.505B 8.162A 8.162A 8.320 +.018 8.302 3075 ---- 8.748B 8.396A 8.396A 8.555 +.019 8.536 3100 ---- 8.982B 8.630A 8.630A 8.791 +.021 8.770 3125 ---- 9.216B 8.865A 8.865A 9.027 +.021 9.006 3150 ---- 9.459B 9.101A 9.101A 9.264 +.022 9.242 3175 ---- 9.693B 9.338A 9.338A 9.502 +.023 9.479 3200 ---- 9.936B 9.575A 9.575A 9.740 +.023 9.717 3225 ---- 10.176B 9.812A 9.812A 9.979 +.024 9.955 3250 ---- 10.416B 10.052A 10.052A 10.218 +.024 10.194 15 3275 ---- 10.656B 10.291A 10.291A 10.458 +.024 10.434 3300 ---- 10.896B 10.531A 10.531A 10.699 +.025 10.674 3325 ---- 11.136B 10.771A 10.771A 10.940 +.025 10.915 3350 ---- 11.384B 11.011A 11.011A 11.182 +.026 11.156 3375 ---- 11.624B 11.253A 11.253A 11.424 +.026 11.398 3400 ---- 11.872B 11.495A 11.495A 11.666 +.026 11.640 3425 ---- 12.112B 11.737A 11.737A 11.909 +.027 11.882 3450 ---- 12.360B 11.980A 11.980A 12.152 +.027 12.125 3475 ---- 12.600B 12.223A 12.223A 12.396 +.027 12.369 3500 ---- 12.848B 12.466A 12.466A 12.640 +.027 12.613 3 4000 ---- ---- ---- ---- 17.589 +.033 17.556 2 4500 ---- ---- ---- ---- 22.589 +.033 22.556 5000 ---- ---- ---- ---- 27.589 +.033 27.556 6000 ---- ---- ---- ---- 37.589 +.033 37.556 7000 ---- ---- ---- ---- 47.589 +.033 47.556 8000 ---- ---- ---- ---- 57.589 +.033 57.556 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .002 -.001 .003 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .004 UNCH .004 9000 ---- ---- ---- ---- 67.589 +.033 67.556 925 ---- ---- ---- ---- .004 -.001 .005 950 ---- ---- ---- ---- .005 -.001 .006 975 ---- ---- ---- ---- .006 -.001 .007 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .021 -.002 .023 1 10000 ---- ---- ---- ---- 77.254 +.038 77.216 1025 ---- ---- ---- ---- .024 -.002 .026 1050 ---- ---- ---- ---- .027 -.002 .029 1075 ---- ---- ---- ---- .030 -.003 .033 1100 ---- ---- ---- ---- .034 -.002 .036 1125 ---- ---- ---- ---- .038 -.003 .041 1150 ---- ---- ---- ---- .042 -.003 .045 1175 ---- ---- ---- ---- .046 -.004 .050 1200 ---- ---- ---- ---- .051 -.004 .055 1225 ---- ---- ---- ---- .057 -.004 .061 1250 ---- ---- ---- ---- .063 -.004 .067 1275 ---- ---- ---- ---- .070 -.004 .074 1300 ---- ---- ---- ---- .077 -.004 .081 1325 ---- ---- ---- ---- .085 -.004 .089 1350 ---- ---- ---- ---- .093 -.005 .098 1 1375 ---- ---- ---- ---- .103 -.005 .108 1 1400 ---- ---- ---- ---- .113 -.006 .119 1425 ---- ---- ---- ---- .124 -.006 .130 1450 ---- ---- ---- ---- .137 -.006 .143 1475 ---- ---- ---- ---- .151 -.007 .158 1500 ---- ---- ---- ---- .166 -.008 .174 1 1525 ---- ---- ---- ---- .183 -.008 .191 1550 ---- ---- ---- ---- .202 -.009 .211 1575 ---- ---- ---- ---- .223 -.009 .232 1600 ---- ---- ---- ---- .246 -.010 .256 101 1625 ---- ---- .281A .281A .271 -.011 .282 1650 ---- ---- .308A .308A .299 -.012 .311 1675 ---- ---- .338A .338A .329 -.013 .342 1700 ---- ---- .370A .370A .362 -.014 .376 2 1725 ---- ---- .405A .405A .399 -.015 .414 1750 ---- ---- .443A .443A .438 -.016 .454 1775 ---- ---- .485A .485A .481 -.017 .498 1800 ---- ---- .530A .530A .527 -.019 .546 100 1825 ---- .598B .578A .598B .577 -.020 .597 5 1850 ---- .654B .630A .654B .630 -.022 .652 100 1875 ---- .714B .686A .714B .688 -.023 .711 1900 ---- .778B .746A .778B .750 -.024 .774 25 1925 ---- .847B .810A .847B .816 -.026 .842 1950 ---- .920B .879A .920B .887 -.027 .914 1975 ---- .999B .953A .999B .963 -.028 .991 2000 ---- 1.082B 1.032A 1.032A 1.044 -.029 1.073 62 2025 ---- 1.171B 1.115A 1.115A 1.130 -.029 1.159 10 2050 ---- 1.265B 1.204A 1.204A 1.222 -.029 1.251 2075 ---- 1.360B 1.299A 1.299A 1.318 -.031 1.349 2100 1.442 1.469B 1.404A 1.456B 1.421 -.030 1 1.451 2 2125 ---- 1.580B 1.509A 1.509A 1.528 -.031 1.559 2150 ---- 1.696B 1.620A 1.620A 1.641 -.031 1.672 2175 ---- 1.820B 1.736A 1.736A 1.759 -.031 1.790 2200 ---- 1.950B 1.857A 1.857A 1.883 -.031 1.914 25 2225 ---- 2.085B 1.983A 1.983A 2.011 -.032 2.043 20 2250 ---- 2.223B 2.115A 2.115A 2.145 -.032 2.177 2275 ---- 2.364B 2.251A 2.251A 2.284 -.031 2.315 1 2300 ---- 2.512B 2.392A 2.392A 2.428 -.031 2.459 2325 ---- 2.664B 2.538A 2.538A 2.576 -.031 2.607 2350 ---- 2.825B 2.688A 2.688A 2.729 -.031 2.760 2375 ---- 2.985B 2.843A 2.843A 2.887 -.030 2.917 100 2400 ---- 3.150B 3.001A 3.001A 3.048 -.030 3.078 9 2425 ---- 3.317B 3.164A 3.164A 3.214 -.030 3.244 7 2450 ---- 3.490B 3.330A 3.330A 3.384 -.029 3.413 2475 ---- 3.666B 3.498A 3.498A 3.557 -.028 3.585 50 2500 ---- 3.846B 3.672A 3.672A 3.734 -.028 3.762 18 2525 ---- 4.035B 3.849A 3.849A 3.914 -.027 3.941 6 2550 ---- 4.217B 4.029A 4.029A 4.098 -.026 4.124 2575 ---- 4.410B 4.212A 4.212A 4.285 -.025 4.310 2600 ---- 4.599B 4.398A 4.398A 4.475 -.023 4.498 2625 ---- 4.793B 4.588A 4.588A 4.667 -.023 4.690 2650 ---- 4.995B 4.780A 4.780A 4.863 -.021 4.884 2675 ---- 5.192B 4.972A 4.972A 5.060 -.021 5.081 2700 ---- 5.400B 5.172A 5.172A 5.261 -.019 5.280 2725 ---- 5.605B 5.371A 5.371A 5.464 -.017 5.481 2750 ---- 5.807B 5.573A 5.573A 5.669 -.016 5.685 2775 ---- 6.017B 5.775A 5.775A 5.876 -.014 5.890 2800 ---- 6.227B 5.984A 5.984A 6.085 -.013 6.098 2825 ---- 6.440B 6.192A 6.192A 6.296 -.012 6.308 2850 ---- 6.660B 6.403A 6.403A 6.509 -.010 6.519 2875 ---- 6.872B 6.615A 6.615A 6.723 -.009 6.732 2900 ---- 7.090B 6.828A 6.828A 6.939 -.008 6.947 2925 ---- 7.309B 7.044A 7.044A 7.157 -.006 7.163 2950 ---- 7.532B 7.260A 7.260A 7.376 -.005 7.381 2975 ---- 7.756B 7.479A 7.479A 7.597 -.003 7.600 3000 ---- 7.980B 7.699A 7.699A 7.819 -.002 7.821 13 3025 ---- 8.204B 7.920A 7.920A 8.042 -.001 8.043 3050 ---- 8.428B 8.142A 8.142A 8.267 +.001 8.266 3075 ---- 8.653B 8.366A 8.366A 8.492 +.002 8.490 3100 ---- 8.878B 8.590A 8.590A 8.719 +.004 8.715 3125 ---- 9.114B 8.816A 8.816A 8.946 +.005 8.941 3150 ---- 9.338B 9.042A 9.042A 9.175 +.007 9.168 3175 ---- 9.569B 9.270A 9.270A 9.404 +.008 9.396 3200 ---- 9.800B 9.498A 9.498A 9.634 +.009 9.625 3225 ---- 10.030B 9.728A 9.728A 9.865 +.010 9.855 3250 ---- 10.268B 9.958A 9.958A 10.096 +.010 10.086 3275 ---- 10.496B 10.188A 10.188A 10.329 +.012 10.317 15 3300 ---- 10.738B 10.420A 10.420A 10.562 +.013 10.549 3325 ---- 10.972B 10.652A 10.652A 10.795 +.013 10.782 3350 ---- 11.206B 10.885A 10.885A 11.030 +.015 11.015 3375 ---- 11.440B 11.119A 11.119A 11.264 +.015 11.249 3400 ---- 11.674B 11.353A 11.353A 11.500 +.016 11.484 3425 ---- 11.908B 11.588A 11.588A 11.736 +.017 11.719 3450 ---- 12.146B 11.824A 11.824A 11.972 +.018 11.954 3475 ---- 12.389B 12.060A 12.060A 12.209 +.019 12.190 3500 ---- 12.624B 12.297A 12.297A 12.447 +.020 12.427 3525 ---- 12.861B 12.534A 12.534A 12.685 +.021 12.664 3550 ---- 13.104B 12.771A 12.771A 12.923 +.021 12.902 3575 ---- 13.342B 13.009A 13.009A 13.162 +.022 13.140 3600 ---- 13.585B 13.247A 13.247A 13.401 +.022 13.379 3625 ---- 13.825B 13.486A 13.486A 13.641 +.023 13.618 3650 ---- 14.066B 13.726A 13.726A 13.881 +.024 13.857 3675 ---- 14.304B 13.966A 13.966A 14.121 +.024 14.097 3700 ---- 14.549B 14.207A 14.207A 14.362 +.025 14.337 3725 ---- 14.796B 14.448A 14.448A 14.604 +.026 14.578 3750 ---- 15.036B 14.688A 14.688A 14.845 +.026 14.819 3775 ---- 15.276B 14.930A 14.930A 15.088 +.027 15.061 3800 ---- 15.518B 15.172A 15.172A 15.330 +.027 15.303 3825 ---- 15.768B 15.414A 15.414A 15.573 +.027 15.546 3850 ---- 16.008B 15.656A 15.656A 15.817 +.028 15.789 3875 ---- 16.252B 15.899A 15.899A 16.060 +.028 16.032 3900 ---- 16.500B 16.142A 16.142A 16.304 +.029 16.275 3925 ---- 16.741B 16.386A 16.386A 16.549 +.030 16.519 3950 ---- 16.968B 16.630A 16.630A 16.794 +.030 16.764 3975 ---- 17.166B 16.874A 16.874A 17.039 +.030 17.009 4000 ---- 17.304B 17.119A 17.119A 17.284 +.030 17.254 4025 ---- ---- 17.365A 17.365A 17.530 +.031 17.499 4050 ---- ---- ---- ---- 17.776 +.031 17.745 4075 ---- ---- ---- ---- 18.023 +.032 17.991 4500 ---- ---- ---- ---- 22.254 +.038 22.216 5000 ---- ---- ---- ---- 27.254 +.038 27.216 6000 ---- ---- ---- ---- 37.254 +.038 37.216 7000 ---- ---- ---- ---- 47.254 +.038 47.216 725 ---- ---- ---- ---- .004 UNCH .004 750 ---- ---- ---- ---- .005 UNCH .005 7500 ---- ---- ---- ---- 52.254 +.038 52.216 775 ---- ---- ---- ---- .006 UNCH .006 800 ---- ---- ---- ---- .007 -.001 .008 8000 ---- ---- ---- ---- 57.254 +.038 57.216 825 ---- ---- ---- ---- .008 -.001 .009 850 ---- ---- ---- ---- .009 -.001 .010 875 ---- ---- ---- ---- .011 -.001 .012 900 ---- ---- ---- ---- .012 -.002 .014 9000 ---- ---- ---- ---- 67.254 +.038 67.216 925 ---- ---- ---- ---- .014 -.002 .016 950 ---- ---- ---- ---- .016 -.002 .018 975 ---- ---- ---- ---- .018 -.002 .020 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .138 +.001 .137 1025 ---- ---- ---- ---- .148 UNCH .148 1050 ---- ---- ---- ---- .159 UNCH .159 1075 ---- ---- ---- ---- .170 UNCH .170 1100 ---- ---- ---- ---- .182 UNCH .182 1125 ---- ---- ---- ---- .194 UNCH .194 1150 ---- ---- ---- ---- .207 UNCH .207 1175 ---- ---- ---- ---- .220 UNCH .220 1200 ---- ---- ---- ---- .234 UNCH .234 1225 ---- ---- ---- ---- .248 UNCH .248 1250 ---- ---- ---- ---- .263 UNCH .263 1275 ---- ---- ---- ---- .279 +.001 .278 1300 ---- ---- ---- ---- .295 +.001 .294 1325 ---- ---- ---- ---- .312 +.001 .311 1350 ---- ---- ---- ---- .330 +.001 .329 1375 ---- ---- ---- ---- .349 +.001 .348 1400 ---- ---- ---- ---- .369 +.001 .368 1425 ---- ---- ---- ---- .390 +.001 .389 1450 ---- ---- ---- ---- .413 +.002 .411 1475 ---- ---- ---- ---- .437 +.002 .435 1500 ---- ---- ---- ---- .462 +.001 .461 1525 ---- ---- ---- ---- .489 +.001 .488 1550 ---- ---- ---- ---- .519 +.002 .517 1575 ---- ---- ---- ---- .550 +.002 .548 1600 ---- ---- ---- ---- .584 +.003 .581 1625 ---- ---- ---- ---- .620 +.003 .617 1650 ---- ---- ---- ---- .658 +.002 .656 1675 ---- ---- ---- ---- .700 +.003 .697 1700 ---- ---- ---- ---- .744 +.003 .741 1725 ---- ---- ---- ---- .791 +.003 .788 1750 ---- ---- ---- ---- .842 +.004 .838 1775 ---- ---- ---- ---- .895 +.003 .892 1800 ---- ---- ---- ---- .952 +.004 .948 12 1825 ---- ---- ---- ---- 1.012 +.004 1.008 1850 ---- ---- ---- ---- 1.075 +.004 1.071 1875 ---- ---- ---- ---- 1.142 +.005 1.137 1900 ---- ---- ---- ---- 1.213 +.005 1.208 1925 ---- ---- ---- ---- 1.287 +.006 1.281 1950 ---- ---- ---- ---- 1.365 +.006 1.359 1975 ---- ---- ---- ---- 1.447 +.006 1.441 2000 ---- ---- ---- ---- 1.533 +.007 1.526 1 2025 ---- ---- ---- ---- 1.623 +.007 1.616 2050 ---- ---- ---- ---- 1.718 +.007 1.711 2075 ---- ---- ---- ---- 1.817 +.008 1.809 2100 ---- ---- ---- ---- 1.920 +.008 1.912 2125 ---- ---- ---- ---- 2.028 +.008 2.020 2150 ---- ---- ---- ---- 2.140 +.008 2.132 2175 ---- ---- ---- ---- 2.257 +.009 2.248 2200 ---- ---- ---- ---- 2.378 +.009 2.369 2225 ---- ---- ---- ---- 2.504 +.010 2.494 2250 ---- ---- ---- ---- 2.634 +.010 2.624 2275 ---- ---- ---- ---- 2.768 +.011 2.757 2300 ---- ---- ---- ---- 2.906 +.011 2.895 2325 ---- ---- ---- ---- 3.049 +.012 3.037 2350 ---- ---- ---- ---- 3.195 +.012 3.183 2375 ---- ---- ---- ---- 3.345 +.012 3.333 2400 ---- ---- ---- ---- 3.499 +.012 3.487 2425 ---- ---- ---- ---- 3.657 +.013 3.644 2450 ---- ---- ---- ---- 3.818 +.013 3.805 2475 ---- ---- ---- ---- 3.983 +.014 3.969 2500 ---- ---- ---- ---- 4.150 +.013 4.137 2525 ---- ---- ---- ---- 4.321 +.014 4.307 2550 ---- ---- ---- ---- 4.495 +.014 4.481 2575 ---- ---- ---- ---- 4.672 +.015 4.657 2600 ---- ---- ---- ---- 4.851 +.015 4.836 2625 ---- ---- ---- ---- 5.034 +.016 5.018 2650 ---- ---- ---- ---- 5.218 +.015 5.203 2675 ---- ---- ---- ---- 5.405 +.016 5.389 2700 ---- ---- ---- ---- 5.595 +.017 5.578 2725 ---- ---- ---- ---- 5.786 +.016 5.770 2750 ---- ---- ---- ---- 5.980 +.017 5.963 2775 ---- ---- ---- ---- 6.176 +.017 6.159 2800 ---- ---- ---- ---- 6.374 +.018 6.356 2825 ---- ---- ---- ---- 6.573 +.018 6.555 2850 ---- ---- ---- ---- 6.775 +.018 6.757 2875 ---- ---- ---- ---- 6.978 +.019 6.959 2900 ---- ---- ---- ---- 7.182 +.018 7.164 2925 ---- ---- ---- ---- 7.388 +.018 7.370 2950 ---- ---- ---- ---- 7.596 +.019 7.577 2975 ---- ---- ---- ---- 7.805 +.019 7.786 3000 ---- ---- ---- ---- 8.015 +.019 7.996 3025 ---- ---- ---- ---- 8.227 +.020 8.207 3050 ---- ---- ---- ---- 8.440 +.020 8.420 3075 ---- ---- ---- ---- 8.654 +.021 8.633 3100 ---- ---- ---- ---- 8.868 +.020 8.848 3125 ---- ---- ---- ---- 9.084 +.020 9.064 3150 ---- ---- ---- ---- 9.301 +.021 9.280 3175 ---- ---- ---- ---- 9.519 +.021 9.498 3200 ---- ---- ---- ---- 9.737 +.021 9.716 3225 ---- ---- ---- ---- 9.957 +.022 9.935 3250 ---- ---- ---- ---- 10.177 +.022 10.155 3275 ---- ---- ---- ---- 10.398 +.022 10.376 3300 ---- ---- ---- ---- 10.620 +.022 10.598 3325 ---- ---- ---- ---- 10.842 +.022 10.820 3350 ---- ---- ---- ---- 11.065 +.022 11.043 3375 ---- ---- ---- ---- 11.289 +.022 11.267 3400 ---- ---- ---- ---- 11.514 +.023 11.491 3425 ---- ---- ---- ---- 11.739 +.023 11.716 3450 ---- ---- ---- ---- 11.965 +.023 11.942 3475 ---- ---- ---- ---- 12.191 +.023 12.168 3500 ---- ---- ---- ---- 12.418 +.023 12.395 3525 ---- ---- ---- ---- 12.646 +.024 12.622 3550 ---- ---- ---- ---- 12.874 +.024 12.850 3575 ---- ---- ---- ---- 13.103 +.024 13.079 3600 ---- ---- ---- ---- 13.332 +.024 13.308 3625 ---- ---- ---- ---- 13.562 +.024 13.538 3650 ---- ---- ---- ---- 13.792 +.024 13.768 3675 ---- ---- ---- ---- 14.023 +.024 13.999 3700 ---- ---- ---- ---- 14.255 +.025 14.230 3725 ---- ---- ---- ---- 14.487 +.025 14.462 3750 ---- ---- ---- ---- 14.719 +.025 14.694 3775 ---- ---- ---- ---- 14.952 +.025 14.927 3800 ---- ---- ---- ---- 15.185 +.025 15.160 3825 ---- ---- ---- ---- 15.419 +.025 15.394 3850 ---- ---- ---- ---- 15.653 +.025 15.628 3875 ---- ---- ---- ---- 15.888 +.026 15.862 3900 ---- ---- ---- ---- 16.123 +.026 16.097 3925 ---- ---- ---- ---- 16.358 +.026 16.332 3950 ---- ---- ---- ---- 16.594 +.026 16.568 3975 ---- ---- ---- ---- 16.831 +.027 16.804 4000 ---- ---- ---- ---- 17.067 +.026 17.041 4025 ---- ---- ---- ---- 17.304 +.026 17.278 4050 ---- ---- ---- ---- 17.542 +.027 17.515 4075 ---- ---- ---- ---- 17.780 +.027 17.753 4100 ---- ---- ---- ---- 18.018 +.027 17.991 725 ---- ---- ---- ---- .050 UNCH .050 750 ---- ---- ---- ---- .056 UNCH .056 775 ---- ---- ---- ---- .062 UNCH .062 800 ---- ---- ---- ---- .069 UNCH .069 825 ---- ---- ---- ---- .076 UNCH .076 850 ---- ---- ---- ---- .084 +.001 .083 875 ---- ---- ---- ---- .091 UNCH .091 900 ---- ---- ---- ---- .100 UNCH .100 925 ---- ---- ---- ---- .109 UNCH .109 950 ---- ---- ---- ---- .118 UNCH .118 975 ---- ---- ---- ---- .127 UNCH .127 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .250 UNCH .250 1025 ---- ---- ---- ---- .266 +.001 .265 1050 ---- ---- ---- ---- .281 UNCH .281 1075 ---- ---- ---- ---- .298 +.001 .297 1100 ---- ---- ---- ---- .314 UNCH .314 1125 ---- ---- ---- ---- .331 UNCH .331 1150 ---- ---- ---- ---- .349 +.001 .348 1175 ---- ---- ---- ---- .367 +.001 .366 1200 ---- ---- ---- ---- .385 +.001 .384 1225 ---- ---- ---- ---- .404 +.001 .403 1250 ---- ---- ---- ---- .423 +.001 .422 1275 ---- ---- ---- ---- .443 +.001 .442 1300 ---- ---- ---- ---- .463 +.001 .462 1325 ---- ---- ---- ---- .484 +.001 .483 1350 ---- ---- ---- ---- .506 +.001 .505 1375 ---- ---- ---- ---- .529 +.001 .528 1400 ---- ---- ---- ---- .553 +.002 .551 1425 ---- ---- ---- ---- .578 +.002 .576 1450 ---- ---- ---- ---- .604 +.002 .602 1475 ---- ---- ---- ---- .632 +.002 .630 1500 ---- ---- ---- ---- .661 +.002 .659 1525 ---- ---- ---- ---- .692 +.003 .689 1550 ---- ---- ---- ---- .724 +.002 .722 1575 ---- ---- ---- ---- .759 +.003 .756 1600 ---- ---- ---- ---- .796 +.003 .793 1625 ---- ---- ---- ---- .835 +.003 .832 1650 ---- ---- ---- ---- .877 +.003 .874 1675 ---- ---- ---- ---- .921 +.003 .918 1700 ---- ---- ---- ---- .968 +.003 .965 1725 ---- ---- ---- ---- 1.019 +.004 1.015 1750 ---- ---- ---- ---- 1.072 +.004 1.068 1775 ---- ---- ---- ---- 1.128 +.004 1.124 1800 ---- ---- ---- ---- 1.188 +.005 1.183 1825 ---- ---- ---- ---- 1.250 +.004 1.246 1850 ---- ---- ---- ---- 1.316 +.005 1.311 1875 ---- ---- ---- ---- 1.385 +.005 1.380 1900 ---- ---- ---- ---- 1.457 +.005 1.452 1925 ---- ---- ---- ---- 1.532 +.005 1.527 1950 ---- ---- ---- ---- 1.611 +.005 1.606 1975 ---- ---- ---- ---- 1.694 +.006 1.688 2000 ---- ---- ---- ---- 1.780 +.006 1.774 2025 ---- ---- ---- ---- 1.871 +.007 1.864 2050 ---- ---- ---- ---- 1.965 +.007 1.958 2075 ---- ---- ---- ---- 2.064 +.008 2.056 2100 ---- ---- ---- ---- 2.166 +.007 2.159 2125 ---- ---- ---- ---- 2.273 +.008 2.265 2150 ---- ---- ---- ---- 2.384 +.008 2.376 2175 ---- ---- ---- ---- 2.499 +.009 2.490 2200 ---- ---- ---- ---- 2.618 +.009 2.609 2225 ---- ---- ---- ---- 2.742 +.010 2.732 2250 ---- ---- ---- ---- 2.869 +.009 2.860 2275 ---- ---- ---- ---- 3.001 +.010 2.991 2300 ---- ---- ---- ---- 3.136 +.010 3.126 2325 ---- ---- ---- ---- 3.276 +.011 3.265 2350 ---- ---- ---- ---- 3.419 +.011 3.408 2375 ---- ---- ---- ---- 3.566 +.011 3.555 2400 ---- ---- ---- ---- 3.717 +.012 3.705 2425 ---- ---- ---- ---- 3.871 +.012 3.859 2450 ---- ---- ---- ---- 4.028 +.012 4.016 2475 ---- ---- ---- ---- 4.189 +.012 4.177 2500 ---- ---- ---- ---- 4.353 +.012 4.341 2525 ---- ---- ---- ---- 4.520 +.013 4.507 2550 ---- ---- ---- ---- 4.690 +.013 4.677 2575 ---- ---- ---- ---- 4.863 +.014 4.849 2600 ---- ---- ---- ---- 5.038 +.013 5.025 2625 ---- ---- ---- ---- 5.216 +.014 5.202 2650 ---- ---- ---- ---- 5.396 +.014 5.382 2675 ---- ---- ---- ---- 5.579 +.014 5.565 2700 ---- ---- ---- ---- 5.764 +.014 5.750 2725 ---- ---- ---- ---- 5.952 +.015 5.937 2750 ---- ---- ---- ---- 6.141 +.015 6.126 2775 ---- ---- ---- ---- 6.333 +.016 6.317 2800 ---- ---- ---- ---- 6.526 +.016 6.510 2825 ---- ---- ---- ---- 6.721 +.016 6.705 2850 ---- ---- ---- ---- 6.918 +.016 6.902 2875 ---- ---- ---- ---- 7.117 +.016 7.101 2900 ---- ---- ---- ---- 7.317 +.016 7.301 2925 ---- ---- ---- ---- 7.519 +.017 7.502 2950 ---- ---- ---- ---- 7.722 +.017 7.705 2975 ---- ---- ---- ---- 7.927 +.017 7.910 3000 ---- ---- ---- ---- 8.133 +.017 8.116 3025 ---- ---- ---- ---- 8.340 +.017 8.323 3050 ---- ---- ---- ---- 8.549 +.018 8.531 3075 ---- ---- ---- ---- 8.758 +.017 8.741 3100 ---- ---- ---- ---- 8.969 +.018 8.951 3125 ---- ---- ---- ---- 9.181 +.019 9.162 3150 ---- ---- ---- ---- 9.393 +.018 9.375 3175 ---- ---- ---- ---- 9.606 +.018 9.588 3200 ---- ---- ---- ---- 9.821 +.019 9.802 3225 ---- ---- ---- ---- 10.036 +.019 10.017 3250 ---- ---- ---- ---- 10.252 +.020 10.232 3275 ---- ---- ---- ---- 10.468 +.019 10.449 3300 ---- ---- ---- ---- 10.685 +.019 10.666 3325 ---- ---- ---- ---- 10.903 +.019 10.884 3350 ---- ---- ---- ---- 11.122 +.020 11.102 3375 ---- ---- ---- ---- 11.341 +.019 11.322 3400 ---- ---- ---- ---- 11.562 +.021 11.541 3425 ---- ---- ---- ---- 11.782 +.020 11.762 3450 ---- ---- ---- ---- 12.004 +.021 11.983 3475 ---- ---- ---- ---- 12.225 +.020 12.205 3500 ---- ---- ---- ---- 12.448 +.021 12.427 3525 ---- ---- ---- ---- 12.671 +.021 12.650 3550 ---- ---- ---- ---- 12.895 +.021 12.874 3575 ---- ---- ---- ---- 13.119 +.021 13.098 3600 ---- ---- ---- ---- 13.344 +.021 13.323 3625 ---- ---- ---- ---- 13.569 +.021 13.548 3650 ---- ---- ---- ---- 13.795 +.021 13.774 3675 ---- ---- ---- ---- 14.022 +.022 14.000 3700 ---- ---- ---- ---- 14.249 +.022 14.227 3725 ---- ---- ---- ---- 14.476 +.022 14.454 3750 ---- ---- ---- ---- 14.704 +.022 14.682 3775 ---- ---- ---- ---- 14.932 +.022 14.910 3800 ---- ---- ---- ---- 15.161 +.022 15.139 3825 ---- ---- ---- ---- 15.391 +.023 15.368 3850 ---- ---- ---- ---- 15.620 +.022 15.598 3875 ---- ---- ---- ---- 15.851 +.023 15.828 3900 ---- ---- ---- ---- 16.081 +.023 16.058 3925 ---- ---- ---- ---- 16.312 +.023 16.289 3950 ---- ---- ---- ---- 16.544 +.023 16.521 3975 ---- ---- ---- ---- 16.776 +.023 16.753 4000 ---- ---- ---- ---- 17.008 +.023 16.985 4025 ---- ---- ---- ---- 17.241 +.023 17.218 4050 ---- ---- ---- ---- 17.474 +.023 17.451 4075 ---- ---- ---- ---- 17.708 +.024 17.684 4100 ---- ---- ---- ---- 17.942 +.024 17.918 725 ---- ---- ---- ---- .109 UNCH .109 750 ---- ---- ---- ---- .120 UNCH .120 775 ---- ---- ---- ---- .131 UNCH .131 800 ---- ---- ---- ---- .142 UNCH .142 825 ---- ---- ---- ---- .154 UNCH .154 850 ---- ---- ---- ---- .167 +.001 .166 875 ---- ---- ---- ---- .179 UNCH .179 900 ---- ---- ---- ---- .193 +.001 .192 925 ---- ---- ---- ---- .206 UNCH .206 950 ---- ---- ---- ---- .221 +.001 .220 975 ---- ---- ---- ---- .235 UNCH .235 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .443 UNCH .443 1025 ---- ---- ---- ---- .465 UNCH .465 1050 ---- ---- ---- ---- .488 +.001 .487 1075 ---- ---- ---- ---- .511 +.001 .510 1100 ---- ---- ---- ---- .534 +.001 .533 1125 ---- ---- ---- ---- .557 +.001 .556 1150 ---- ---- ---- ---- .581 +.001 .580 1175 ---- ---- ---- ---- .605 +.001 .604 1200 ---- ---- ---- ---- .629 +.001 .628 1225 ---- ---- ---- ---- .654 +.002 .652 1250 ---- ---- ---- ---- .679 +.002 .677 1275 ---- ---- ---- ---- .704 +.001 .703 1300 ---- ---- ---- ---- .730 +.002 .728 1325 ---- ---- ---- ---- .756 +.001 .755 1350 ---- ---- ---- ---- .784 +.002 .782 1375 ---- ---- ---- ---- .812 +.002 .810 1400 ---- ---- ---- ---- .840 +.002 .838 1425 ---- ---- ---- ---- .870 +.002 .868 1450 ---- ---- ---- ---- .901 +.002 .899 1475 ---- ---- ---- ---- .933 +.002 .931 1500 ---- ---- ---- ---- .967 +.002 .965 1525 ---- ---- ---- ---- 1.002 +.002 1.000 1550 ---- ---- ---- ---- 1.039 +.002 1.037 1575 ---- ---- ---- ---- 1.078 +.002 1.076 1600 ---- ---- ---- ---- 1.120 +.003 1.117 1625 ---- ---- ---- ---- 1.163 +.003 1.160 1650 ---- ---- ---- ---- 1.209 +.003 1.206 1675 ---- ---- ---- ---- 1.258 +.003 1.255 1700 ---- ---- ---- ---- 1.310 +.004 1.306 1725 ---- ---- ---- ---- 1.365 +.004 1.361 1750 ---- ---- ---- ---- 1.422 +.004 1.418 1775 ---- ---- ---- ---- 1.483 +.004 1.479 1800 ---- ---- ---- ---- 1.547 +.005 1.542 1825 ---- ---- ---- ---- 1.614 +.005 1.609 1850 ---- ---- ---- ---- 1.684 +.005 1.679 1875 ---- ---- ---- ---- 1.757 +.005 1.752 1900 ---- ---- ---- ---- 1.833 +.005 1.828 1925 ---- ---- ---- ---- 1.913 +.006 1.907 1950 ---- ---- ---- ---- 1.995 +.006 1.989 1975 ---- ---- ---- ---- 2.081 +.006 2.075 2000 ---- ---- ---- ---- 2.171 +.007 2.164 2025 ---- ---- ---- ---- 2.264 +.007 2.257 2050 ---- ---- ---- ---- 2.361 +.007 2.354 2075 ---- ---- ---- ---- 2.462 +.007 2.455 2100 ---- ---- ---- ---- 2.567 +.008 2.559 2125 ---- ---- ---- ---- 2.676 +.008 2.668 2150 ---- ---- ---- ---- 2.788 +.008 2.780 2175 ---- ---- ---- ---- 2.905 +.008 2.897 2200 ---- ---- ---- ---- 3.026 +.009 3.017 2225 ---- ---- ---- ---- 3.150 +.008 3.142 2250 ---- ---- ---- ---- 3.279 +.009 3.270 2275 ---- ---- ---- ---- 3.411 +.009 3.402 2300 ---- ---- ---- ---- 3.548 +.010 3.538 2325 ---- ---- ---- ---- 3.688 +.010 3.678 2350 ---- ---- ---- ---- 3.832 +.010 3.822 2375 ---- ---- ---- ---- 3.979 +.010 3.969 2400 ---- ---- ---- ---- 4.130 +.011 4.119 2425 ---- ---- ---- ---- 4.284 +.011 4.273 2450 ---- ---- ---- ---- 4.442 +.011 4.431 2475 ---- ---- ---- ---- 4.603 +.012 4.591 2500 ---- ---- ---- ---- 4.766 +.011 4.755 2525 ---- ---- ---- ---- 4.933 +.011 4.922 2550 ---- ---- ---- ---- 5.103 +.012 5.091 2575 ---- ---- ---- ---- 5.275 +.012 5.263 2600 ---- ---- ---- ---- 5.450 +.012 5.438 2625 ---- ---- ---- ---- 5.628 +.013 5.615 2650 ---- ---- ---- ---- 5.807 +.012 5.795 2675 ---- ---- ---- ---- 5.989 +.013 5.976 2700 ---- ---- ---- ---- 6.174 +.013 6.161 2725 ---- ---- ---- ---- 6.360 +.013 6.347 2750 ---- ---- ---- ---- 6.549 +.014 6.535 2775 ---- ---- ---- ---- 6.739 +.014 6.725 2800 ---- ---- ---- ---- 6.931 +.014 6.917 2825 ---- ---- ---- ---- 7.126 +.015 7.111 2850 ---- ---- ---- ---- 7.321 +.014 7.307 2875 ---- ---- ---- ---- 7.519 +.015 7.504 2900 ---- ---- ---- ---- 7.718 +.015 7.703 2925 ---- ---- ---- ---- 7.919 +.015 7.904 2950 ---- ---- ---- ---- 8.121 +.015 8.106 2975 ---- ---- ---- ---- 8.324 +.015 8.309 3000 ---- ---- ---- ---- 8.529 +.016 8.513 3025 ---- ---- ---- ---- 8.734 +.015 8.719 3050 ---- ---- ---- ---- 8.941 +.015 8.926 3075 ---- ---- ---- ---- 9.149 +.015 9.134 3100 ---- ---- ---- ---- 9.359 +.016 9.343 3125 ---- ---- ---- ---- 9.569 +.016 9.553 3150 ---- ---- ---- ---- 9.780 +.017 9.763 3175 ---- ---- ---- ---- 9.991 +.016 9.975 3200 ---- ---- ---- ---- 10.204 +.017 10.187 3225 ---- ---- ---- ---- 10.417 +.016 10.401 3250 ---- ---- ---- ---- 10.631 +.017 10.614 3275 ---- ---- ---- ---- 10.846 +.017 10.829 3300 ---- ---- ---- ---- 11.061 +.017 11.044 3325 ---- ---- ---- ---- 11.277 +.017 11.260 3350 ---- ---- ---- ---- 11.494 +.017 11.477 3375 ---- ---- ---- ---- 11.711 +.017 11.694 3400 ---- ---- ---- ---- 11.929 +.018 11.911 3425 ---- ---- ---- ---- 12.147 +.017 12.130 3450 ---- ---- ---- ---- 12.366 +.017 12.349 3475 ---- ---- ---- ---- 12.586 +.018 12.568 3500 ---- ---- ---- ---- 12.806 +.018 12.788 3525 ---- ---- ---- ---- 13.027 +.018 13.009 3550 ---- ---- ---- ---- 13.248 +.018 13.230 3575 ---- ---- ---- ---- 13.470 +.018 13.452 3600 ---- ---- ---- ---- 13.692 +.018 13.674 3625 ---- ---- ---- ---- 13.915 +.019 13.896 3650 ---- ---- ---- ---- 14.138 +.018 14.120 3675 ---- ---- ---- ---- 14.362 +.019 14.343 3700 ---- ---- ---- ---- 14.586 +.018 14.568 3725 ---- ---- ---- ---- 14.811 +.019 14.792 3750 ---- ---- ---- ---- 15.036 +.019 15.017 3775 ---- ---- ---- ---- 15.262 +.019 15.243 3800 ---- ---- ---- ---- 15.488 +.019 15.469 3825 ---- ---- ---- ---- 15.715 +.019 15.696 3850 ---- ---- ---- ---- 15.942 +.020 15.922 3875 ---- ---- ---- ---- 16.169 +.019 16.150 3900 ---- ---- ---- ---- 16.397 +.019 16.378 3925 ---- ---- ---- ---- 16.626 +.020 16.606 3950 ---- ---- ---- ---- 16.854 +.019 16.835 3975 ---- ---- ---- ---- 17.084 +.020 17.064 4000 ---- ---- ---- ---- 17.313 +.020 17.293 4025 ---- ---- ---- ---- 17.543 +.020 17.523 4050 ---- ---- ---- ---- 17.774 +.020 17.754 4075 ---- ---- ---- ---- 18.004 +.020 17.984 4100 ---- ---- ---- ---- 18.236 +.021 18.215 4125 ---- ---- ---- ---- 18.467 +.020 18.447 925 ---- ---- ---- ---- .379 +.001 .378 950 ---- ---- ---- ---- .400 +.001 .399 975 ---- ---- ---- ---- .421 UNCH .421 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .578 +.001 .577 1025 ---- ---- ---- ---- .604 +.001 .603 1050 ---- ---- ---- ---- .630 +.001 .629 1075 ---- ---- ---- ---- .656 +.001 .655 1100 ---- ---- ---- ---- .683 +.001 .682 1125 ---- ---- ---- ---- .709 +.001 .708 1150 ---- ---- ---- ---- .736 +.001 .735 1175 ---- ---- ---- ---- .763 +.001 .762 1200 ---- ---- ---- ---- .791 +.002 .789 1225 ---- ---- ---- ---- .818 +.001 .817 1250 ---- ---- ---- ---- .846 +.002 .844 1275 ---- ---- ---- ---- .874 +.002 .872 1300 ---- ---- ---- ---- .902 +.001 .901 1325 ---- ---- ---- ---- .932 +.002 .930 1350 ---- ---- ---- ---- .961 +.002 .959 1375 ---- ---- ---- ---- .992 +.003 .989 1400 ---- ---- ---- ---- 1.023 +.002 1.021 1425 ---- ---- ---- ---- 1.055 +.002 1.053 1450 ---- ---- ---- ---- 1.088 +.002 1.086 1475 ---- ---- ---- ---- 1.123 +.003 1.120 1500 ---- ---- ---- ---- 1.159 +.003 1.156 1525 ---- ---- ---- ---- 1.197 +.003 1.194 1550 ---- ---- ---- ---- 1.236 +.003 1.233 1575 ---- ---- ---- ---- 1.277 +.003 1.274 1600 ---- ---- ---- ---- 1.321 +.003 1.318 1625 ---- ---- ---- ---- 1.367 +.003 1.364 1650 ---- ---- ---- ---- 1.416 +.004 1.412 1675 ---- ---- ---- ---- 1.467 +.004 1.463 1700 ---- ---- ---- ---- 1.521 +.004 1.517 1725 ---- ---- ---- ---- 1.579 +.004 1.575 1750 ---- ---- ---- ---- 1.639 +.004 1.635 1775 ---- ---- ---- ---- 1.702 +.004 1.698 1800 ---- ---- ---- ---- 1.769 +.005 1.764 1825 ---- ---- ---- ---- 1.838 +.005 1.833 1850 ---- ---- ---- ---- 1.911 +.005 1.906 1875 ---- ---- ---- ---- 1.986 +.005 1.981 1900 ---- ---- ---- ---- 2.065 +.005 2.060 1925 ---- ---- ---- ---- 2.147 +.006 2.141 1950 ---- ---- ---- ---- 2.232 +.006 2.226 1975 ---- ---- ---- ---- 2.320 +.006 2.314 2000 ---- ---- ---- ---- 2.412 +.006 2.406 2025 ---- ---- ---- ---- 2.507 +.006 2.501 2050 ---- ---- ---- ---- 2.606 +.007 2.599 2075 ---- ---- ---- ---- 2.709 +.007 2.702 2100 ---- ---- ---- ---- 2.816 +.008 2.808 2125 ---- ---- ---- ---- 2.926 +.007 2.919 2150 ---- ---- ---- ---- 3.041 +.008 3.033 2175 ---- ---- ---- ---- 3.159 +.008 3.151 2200 ---- ---- ---- ---- 3.281 +.008 3.273 2225 ---- ---- ---- ---- 3.407 +.008 3.399 2250 ---- ---- ---- ---- 3.537 +.008 3.529 2275 ---- ---- ---- ---- 3.671 +.009 3.662 2300 ---- ---- ---- ---- 3.809 +.009 3.800 2325 ---- ---- ---- ---- 3.950 +.009 3.941 2350 ---- ---- ---- ---- 4.095 +.010 4.085 2375 ---- ---- ---- ---- 4.243 +.009 4.234 2400 ---- ---- ---- ---- 4.395 +.010 4.385 2425 ---- ---- ---- ---- 4.550 +.010 4.540 2450 ---- ---- ---- ---- 4.709 +.011 4.698 2475 ---- ---- ---- ---- 4.870 +.010 4.860 2500 ---- ---- ---- ---- 5.035 +.011 5.024 2525 ---- ---- ---- ---- 5.202 +.011 5.191 2550 ---- ---- ---- ---- 5.372 +.011 5.361 2575 ---- ---- ---- ---- 5.545 +.011 5.534 2600 ---- ---- ---- ---- 5.720 +.011 5.709 2625 ---- ---- ---- ---- 5.898 +.012 5.886 2650 ---- ---- ---- ---- 6.078 +.012 6.066 2675 ---- ---- ---- ---- 6.261 +.013 6.248 2700 ---- ---- ---- ---- 6.445 +.012 6.433 2725 ---- ---- ---- ---- 6.631 +.012 6.619 2750 ---- ---- ---- ---- 6.820 +.013 6.807 2775 ---- ---- ---- ---- 7.010 +.012 6.998 2800 ---- ---- ---- ---- 7.203 +.013 7.190 2825 ---- ---- ---- ---- 7.397 +.013 7.384 2850 ---- ---- ---- ---- 7.593 +.014 7.579 2875 ---- ---- ---- ---- 7.790 +.014 7.776 2900 ---- ---- ---- ---- 7.989 +.014 7.975 2925 ---- ---- ---- ---- 8.189 +.014 8.175 2950 ---- ---- ---- ---- 8.391 +.014 8.377 2975 ---- ---- ---- ---- 8.594 +.014 8.580 3000 ---- ---- ---- ---- 8.798 +.014 8.784 3025 ---- ---- ---- ---- 9.004 +.015 8.989 3050 ---- ---- ---- ---- 9.210 +.014 9.196 3075 ---- ---- ---- ---- 9.418 +.015 9.403 3100 ---- ---- ---- ---- 9.627 +.015 9.612 3125 ---- ---- ---- ---- 9.836 +.015 9.821 3150 ---- ---- ---- ---- 10.047 +.015 10.032 3175 ---- ---- ---- ---- 10.258 +.015 10.243 3200 ---- ---- ---- ---- 10.470 +.016 10.454 3225 ---- ---- ---- ---- 10.682 +.015 10.667 3250 ---- ---- ---- ---- 10.895 +.015 10.880 3275 ---- ---- ---- ---- 11.109 +.015 11.094 3300 ---- ---- ---- ---- 11.324 +.016 11.308 3325 ---- ---- ---- ---- 11.539 +.016 11.523 3350 ---- ---- ---- ---- 11.755 +.016 11.739 3375 ---- ---- ---- ---- 11.971 +.016 11.955 3400 ---- ---- ---- ---- 12.188 +.016 12.172 3425 ---- ---- ---- ---- 12.406 +.017 12.389 3450 ---- ---- ---- ---- 12.624 +.017 12.607 3475 ---- ---- ---- ---- 12.842 +.016 12.826 3500 ---- ---- ---- ---- 13.061 +.016 13.045 3525 ---- ---- ---- ---- 13.281 +.016 13.265 3550 ---- ---- ---- ---- 13.501 +.016 13.485 3575 ---- ---- ---- ---- 13.722 +.017 13.705 3600 ---- ---- ---- ---- 13.943 +.017 13.926 3625 ---- ---- ---- ---- 14.165 +.017 14.148 3650 ---- ---- ---- ---- 14.387 +.017 14.370 3675 ---- ---- ---- ---- 14.610 +.018 14.592 3700 ---- ---- ---- ---- 14.833 +.018 14.815 3725 ---- ---- ---- ---- 15.056 +.017 15.039 3750 ---- ---- ---- ---- 15.280 +.017 15.263 3775 ---- ---- ---- ---- 15.505 +.018 15.487 3800 ---- ---- ---- ---- 15.730 +.018 15.712 3825 ---- ---- ---- ---- 15.955 +.018 15.937 3850 ---- ---- ---- ---- 16.181 +.018 16.163 3875 ---- ---- ---- ---- 16.407 +.018 16.389 3900 ---- ---- ---- ---- 16.634 +.018 16.616 3925 ---- ---- ---- ---- 16.861 +.018 16.843 3950 ---- ---- ---- ---- 17.088 +.018 17.070 3975 ---- ---- ---- ---- 17.316 +.018 17.298 4000 ---- ---- ---- ---- 17.545 +.018 17.527 4025 ---- ---- ---- ---- 17.773 +.018 17.755 4050 ---- ---- ---- ---- 18.003 +.019 17.984 4075 ---- ---- ---- ---- 18.232 +.018 18.214 4100 ---- ---- ---- ---- 18.462 +.018 18.444 4125 ---- ---- ---- ---- 18.693 +.019 18.674 925 ---- ---- ---- ---- .502 +.001 .501 950 ---- ---- ---- ---- .527 +.001 .526 975 ---- ---- ---- ---- .552 UNCH .552 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .865 +.001 .864 1050 ---- ---- ---- ---- .897 +.001 .896 1075 ---- ---- ---- ---- .929 +.001 .928 1100 ---- ---- ---- ---- .961 +.001 .960 1125 ---- ---- ---- ---- .994 +.002 .992 1150 ---- ---- ---- ---- 1.026 +.001 1.025 1175 ---- ---- ---- ---- 1.058 +.001 1.057 1200 ---- ---- ---- ---- 1.091 +.002 1.089 1225 ---- ---- ---- ---- 1.123 +.002 1.121 1250 ---- ---- ---- ---- 1.155 +.002 1.153 1275 ---- ---- ---- ---- 1.187 +.001 1.186 1300 ---- ---- ---- ---- 1.220 +.002 1.218 1325 ---- ---- ---- ---- 1.252 +.002 1.250 1350 ---- ---- ---- ---- 1.284 +.002 1.282 1375 ---- ---- ---- ---- 1.316 +.002 1.314 1400 ---- ---- ---- ---- 1.349 +.002 1.347 1425 ---- ---- ---- ---- 1.382 +.002 1.380 1450 ---- ---- ---- ---- 1.416 +.002 1.414 1475 ---- ---- ---- ---- 1.451 +.003 1.448 1500 ---- ---- ---- ---- 1.486 +.003 1.483 1525 ---- ---- ---- ---- 1.522 +.003 1.519 1550 ---- ---- ---- ---- 1.559 +.003 1.556 1575 ---- ---- ---- ---- 1.598 +.003 1.595 1600 ---- ---- ---- ---- 1.638 +.003 1.635 1625 ---- ---- ---- ---- 1.680 +.004 1.676 1650 ---- ---- ---- ---- 1.723 +.003 1.720 1675 ---- ---- ---- ---- 1.769 +.003 1.766 1700 ---- ---- ---- ---- 1.817 +.004 1.813 1725 ---- ---- ---- ---- 1.868 +.004 1.864 1750 ---- ---- ---- ---- 1.921 +.004 1.917 1775 ---- ---- ---- ---- 1.978 +.005 1.973 1800 ---- ---- ---- ---- 2.037 +.004 2.033 1825 ---- ---- ---- ---- 2.100 +.005 2.095 1850 ---- ---- ---- ---- 2.166 +.005 2.161 1875 ---- ---- ---- ---- 2.235 +.005 2.230 1900 ---- ---- ---- ---- 2.307 +.006 2.301 1925 ---- ---- ---- ---- 2.382 +.006 2.376 1950 ---- ---- ---- ---- 2.460 +.005 2.455 1975 ---- ---- ---- ---- 2.541 +.005 2.536 2000 ---- ---- ---- ---- 2.626 +.006 2.620 2025 ---- ---- ---- ---- 2.713 +.006 2.707 2050 ---- ---- ---- ---- 2.804 +.006 2.798 2075 ---- ---- ---- ---- 2.898 +.007 2.891 2100 ---- ---- ---- ---- 2.995 +.007 2.988 2125 ---- ---- ---- ---- 3.095 +.006 3.089 2150 ---- ---- ---- ---- 3.200 +.007 3.193 2175 ---- ---- ---- ---- 3.308 +.007 3.301 2200 ---- ---- ---- ---- 3.420 +.007 3.413 2225 ---- ---- ---- ---- 3.536 +.008 3.528 2250 ---- ---- ---- ---- 3.655 +.007 3.648 2275 ---- ---- ---- ---- 3.779 +.008 3.771 2300 ---- ---- ---- ---- 3.906 +.008 3.898 2325 ---- ---- ---- ---- 4.037 +.008 4.029 2350 ---- ---- ---- ---- 4.172 +.008 4.164 2375 ---- ---- ---- ---- 4.311 +.009 4.302 2400 ---- ---- ---- ---- 4.453 +.009 4.444 2425 ---- ---- ---- ---- 4.599 +.009 4.590 2450 ---- ---- ---- ---- 4.749 +.010 4.739 2475 ---- ---- ---- ---- 4.902 +.010 4.892 2500 ---- ---- ---- ---- 5.058 +.010 5.048 2525 ---- ---- ---- ---- 5.218 +.010 5.208 2550 ---- ---- ---- ---- 5.380 +.010 5.370 2575 ---- ---- ---- ---- 5.546 +.011 5.535 2600 ---- ---- ---- ---- 5.714 +.011 5.703 2625 ---- ---- ---- ---- 5.885 +.011 5.874 2650 ---- ---- ---- ---- 6.058 +.010 6.048 2675 ---- ---- ---- ---- 6.235 +.011 6.224 2700 ---- ---- ---- ---- 6.413 +.011 6.402 2725 ---- ---- ---- ---- 6.593 +.011 6.582 2750 ---- ---- ---- ---- 6.776 +.011 6.765 2775 ---- ---- ---- ---- 6.961 +.012 6.949 2800 ---- ---- ---- ---- 7.148 +.012 7.136 2825 ---- ---- ---- ---- 7.336 +.011 7.325 2850 ---- ---- ---- ---- 7.527 +.012 7.515 2875 ---- ---- ---- ---- 7.719 +.012 7.707 2900 ---- ---- ---- ---- 7.914 +.013 7.901 2925 ---- ---- ---- ---- 8.109 +.012 8.097 2950 ---- ---- ---- ---- 8.307 +.013 8.294 2975 ---- ---- ---- ---- 8.506 +.013 8.493 3000 ---- ---- ---- ---- 8.707 +.013 8.694 3025 ---- ---- ---- ---- 8.909 +.013 8.896 3050 ---- ---- ---- ---- 9.112 +.013 9.099 3075 ---- ---- ---- ---- 9.317 +.013 9.304 3100 ---- ---- ---- ---- 9.523 +.013 9.510 3125 ---- ---- ---- ---- 9.730 +.013 9.717 3150 ---- ---- ---- ---- 9.939 +.014 9.925 3175 ---- ---- ---- ---- 10.148 +.013 10.135 3200 ---- ---- ---- ---- 10.359 +.013 10.346 3225 ---- ---- ---- ---- 10.571 +.014 10.557 3250 ---- ---- ---- ---- 10.784 +.014 10.770 3275 ---- ---- ---- ---- 10.997 +.013 10.984 3300 ---- ---- ---- ---- 11.212 +.014 11.198 3325 ---- ---- ---- ---- 11.427 +.014 11.413 3350 ---- ---- ---- ---- 11.644 +.014 11.630 3375 ---- ---- ---- ---- 11.861 +.015 11.846 3400 ---- ---- ---- ---- 12.079 +.015 12.064 3425 ---- ---- ---- ---- 12.297 +.014 12.283 3450 ---- ---- ---- ---- 12.516 +.014 12.502 3475 ---- ---- ---- ---- 12.736 +.014 12.722 3500 ---- ---- ---- ---- 12.957 +.014 12.943 3525 ---- ---- ---- ---- 13.179 +.015 13.164 3550 ---- ---- ---- ---- 13.401 +.015 13.386 3575 ---- ---- ---- ---- 13.623 +.014 13.609 3600 ---- ---- ---- ---- 13.847 +.015 13.832 3625 ---- ---- ---- ---- 14.071 +.015 14.056 3650 ---- ---- ---- ---- 14.295 +.015 14.280 3675 ---- ---- ---- ---- 14.520 +.015 14.505 3700 ---- ---- ---- ---- 14.746 +.015 14.731 3725 ---- ---- ---- ---- 14.973 +.016 14.957 3750 ---- ---- ---- ---- 15.199 +.015 15.184 3775 ---- ---- ---- ---- 15.427 +.015 15.412 3800 ---- ---- ---- ---- 15.655 +.016 15.639 3825 ---- ---- ---- ---- 15.883 +.015 15.868 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- 1.009 +.001 1.008 1050 ---- ---- ---- ---- 1.044 +.001 1.043 1075 ---- ---- ---- ---- 1.079 +.001 1.078 1100 ---- ---- ---- ---- 1.114 +.002 1.112 1125 ---- ---- ---- ---- 1.148 +.001 1.147 1150 ---- ---- ---- ---- 1.183 +.001 1.182 1175 ---- ---- ---- ---- 1.218 +.002 1.216 1200 ---- ---- ---- ---- 1.252 +.002 1.250 1225 ---- ---- ---- ---- 1.286 +.001 1.285 1250 ---- ---- ---- ---- 1.320 +.001 1.319 1275 ---- ---- ---- ---- 1.354 +.001 1.353 1300 ---- ---- ---- ---- 1.388 +.002 1.386 1325 ---- ---- ---- ---- 1.422 +.002 1.420 1350 ---- ---- ---- ---- 1.456 +.002 1.454 1375 ---- ---- ---- ---- 1.490 +.003 1.487 1400 ---- ---- ---- ---- 1.524 +.003 1.521 1425 ---- ---- ---- ---- 1.558 +.002 1.556 1450 ---- ---- ---- ---- 1.593 +.002 1.591 1475 ---- ---- ---- ---- 1.629 +.003 1.626 1500 ---- ---- ---- ---- 1.665 +.003 1.662 1525 ---- ---- ---- ---- 1.703 +.003 1.700 1550 ---- ---- ---- ---- 1.741 +.003 1.738 1575 ---- ---- ---- ---- 1.781 +.004 1.777 1600 ---- ---- ---- ---- 1.822 +.004 1.818 1625 ---- ---- ---- ---- 1.864 +.003 1.861 1650 ---- ---- ---- ---- 1.909 +.003 1.906 1675 ---- ---- ---- ---- 1.956 +.004 1.952 1700 ---- ---- ---- ---- 2.005 +.004 2.001 1725 ---- ---- ---- ---- 2.057 +.004 2.053 1750 ---- ---- ---- ---- 2.111 +.004 2.107 1775 ---- ---- ---- ---- 2.169 +.005 2.164 1800 ---- ---- ---- ---- 2.230 +.005 2.225 1825 ---- ---- ---- ---- 2.293 +.004 2.289 1850 ---- ---- ---- ---- 2.360 +.004 2.356 1875 ---- ---- ---- ---- 2.431 +.005 2.426 1900 ---- ---- ---- ---- 2.504 +.005 2.499 1925 ---- ---- ---- ---- 2.580 +.005 2.575 1950 ---- ---- ---- ---- 2.660 +.006 2.654 1975 ---- ---- ---- ---- 2.742 +.005 2.737 2000 ---- ---- ---- ---- 2.828 +.006 2.822 2025 ---- ---- ---- ---- 2.916 +.006 2.910 2050 ---- ---- ---- ---- 3.008 +.006 3.002 2075 ---- ---- ---- ---- 3.103 +.006 3.097 2100 ---- ---- ---- ---- 3.201 +.006 3.195 2125 ---- ---- ---- ---- 3.303 +.007 3.296 2150 ---- ---- ---- ---- 3.408 +.007 3.401 2175 ---- ---- ---- ---- 3.517 +.007 3.510 2200 ---- ---- ---- ---- 3.630 +.007 3.623 2225 ---- ---- ---- ---- 3.747 +.007 3.740 2250 ---- ---- ---- ---- 3.868 +.008 3.860 2275 ---- ---- ---- ---- 3.992 +.008 3.984 2300 ---- ---- ---- ---- 4.120 +.008 4.112 2325 ---- ---- ---- ---- 4.252 +.008 4.244 2350 ---- ---- ---- ---- 4.388 +.008 4.380 2375 ---- ---- ---- ---- 4.528 +.009 4.519 2400 ---- ---- ---- ---- 4.671 +.009 4.662 2425 ---- ---- ---- ---- 4.818 +.009 4.809 2450 ---- ---- ---- ---- 4.968 +.009 4.959 2475 ---- ---- ---- ---- 5.122 +.010 5.112 2500 ---- ---- ---- ---- 5.279 +.010 5.269 2525 ---- ---- ---- ---- 5.439 +.010 5.429 2550 ---- ---- ---- ---- 5.602 +.010 5.592 2575 ---- ---- ---- ---- 5.769 +.011 5.758 2600 ---- ---- ---- ---- 5.938 +.011 5.927 2625 ---- ---- ---- ---- 6.109 +.010 6.099 2650 ---- ---- ---- ---- 6.283 +.010 6.273 2675 ---- ---- ---- ---- 6.460 +.011 6.449 2700 ---- ---- ---- ---- 6.639 +.011 6.628 2725 ---- ---- ---- ---- 6.820 +.011 6.809 2750 ---- ---- ---- ---- 7.003 +.011 6.992 2775 ---- ---- ---- ---- 7.189 +.012 7.177 2800 ---- ---- ---- ---- 7.376 +.012 7.364 2825 ---- ---- ---- ---- 7.565 +.011 7.554 2850 ---- ---- ---- ---- 7.756 +.012 7.744 2875 ---- ---- ---- ---- 7.949 +.012 7.937 2900 ---- ---- ---- ---- 8.143 +.011 8.132 2925 ---- ---- ---- ---- 8.340 +.012 8.328 2950 ---- ---- ---- ---- 8.538 +.013 8.525 2975 ---- ---- ---- ---- 8.737 +.012 8.725 3000 ---- ---- ---- ---- 8.938 +.012 8.926 3025 ---- ---- ---- ---- 9.140 +.012 9.128 3050 ---- ---- ---- ---- 9.344 +.013 9.331 3075 ---- ---- ---- ---- 9.549 +.013 9.536 3100 ---- ---- ---- ---- 9.756 +.013 9.743 3125 ---- ---- ---- ---- 9.963 +.013 9.950 3150 ---- ---- ---- ---- 10.172 +.013 10.159 3175 ---- ---- ---- ---- 10.382 +.013 10.369 3200 ---- ---- ---- ---- 10.593 +.013 10.580 3225 ---- ---- ---- ---- 10.805 +.013 10.792 3250 ---- ---- ---- ---- 11.018 +.013 11.005 3275 ---- ---- ---- ---- 11.232 +.014 11.218 3300 ---- ---- ---- ---- 11.447 +.014 11.433 3325 ---- ---- ---- ---- 11.662 +.013 11.649 3350 ---- ---- ---- ---- 11.879 +.014 11.865 3375 ---- ---- ---- ---- 12.096 +.014 12.082 3400 ---- ---- ---- ---- 12.314 +.014 12.300 3425 ---- ---- ---- ---- 12.533 +.014 12.519 3450 ---- ---- ---- ---- 12.752 +.014 12.738 3475 ---- ---- ---- ---- 12.972 +.014 12.958 3500 ---- ---- ---- ---- 13.193 +.014 13.179 3525 ---- ---- ---- ---- 13.415 +.014 13.401 3550 ---- ---- ---- ---- 13.637 +.014 13.623 3575 ---- ---- ---- ---- 13.860 +.014 13.846 3600 ---- ---- ---- ---- 14.083 +.014 14.069 3625 ---- ---- ---- ---- 14.307 +.014 14.293 3650 ---- ---- ---- ---- 14.532 +.014 14.518 3675 ---- ---- ---- ---- 14.758 +.015 14.743 3700 ---- ---- ---- ---- 14.983 +.014 14.969 3725 ---- ---- ---- ---- 15.210 +.015 15.195 3750 ---- ---- ---- ---- 15.437 +.015 15.422 3775 ---- ---- ---- ---- 15.664 +.014 15.650 3800 ---- ---- ---- ---- 15.892 +.014 15.878 3825 ---- ---- ---- ---- 16.121 +.015 16.106 3850 ---- ---- ---- ---- 16.350 +.015 16.335 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.205 +.001 1.204 1050 ---- ---- ---- ---- 1.244 +.002 1.242 1075 ---- ---- ---- ---- 1.282 +.002 1.280 1100 ---- ---- ---- ---- 1.320 +.002 1.318 1125 ---- ---- ---- ---- 1.358 +.002 1.356 1150 ---- ---- ---- ---- 1.395 +.002 1.393 1175 ---- ---- ---- ---- 1.432 +.001 1.431 1200 ---- ---- ---- ---- 1.469 +.001 1.468 1225 ---- ---- ---- ---- 1.506 +.002 1.504 1250 ---- ---- ---- ---- 1.543 +.002 1.541 1275 ---- ---- ---- ---- 1.579 +.002 1.577 1300 ---- ---- ---- ---- 1.615 +.002 1.613 1325 ---- ---- ---- ---- 1.650 +.002 1.648 1350 ---- ---- ---- ---- 1.686 +.002 1.684 1375 ---- ---- ---- ---- 1.721 +.002 1.719 1400 ---- ---- ---- ---- 1.757 +.002 1.755 1425 ---- ---- ---- ---- 1.793 +.002 1.791 1450 ---- ---- ---- ---- 1.830 +.003 1.827 1475 ---- ---- ---- ---- 1.866 +.002 1.864 1500 ---- ---- ---- ---- 1.904 +.003 1.901 1525 ---- ---- ---- ---- 1.943 +.004 1.939 1550 ---- ---- ---- ---- 1.982 +.003 1.979 1575 ---- ---- ---- ---- 2.023 +.003 2.020 1600 ---- ---- ---- ---- 2.065 +.003 2.062 1625 ---- ---- ---- ---- 2.109 +.003 2.106 1650 ---- ---- ---- ---- 2.155 +.004 2.151 1675 ---- ---- ---- ---- 2.203 +.004 2.199 1700 ---- ---- ---- ---- 2.253 +.004 2.249 1725 ---- ---- ---- ---- 2.306 +.004 2.302 1750 ---- ---- ---- ---- 2.362 +.004 2.358 1775 ---- ---- ---- ---- 2.421 +.005 2.416 1800 ---- ---- ---- ---- 2.483 +.005 2.478 1825 ---- ---- ---- ---- 2.548 +.004 2.544 1850 ---- ---- ---- ---- 2.617 +.005 2.612 1875 ---- ---- ---- ---- 2.688 +.005 2.683 1900 ---- ---- ---- ---- 2.763 +.005 2.758 1925 ---- ---- ---- ---- 2.841 +.005 2.836 1950 ---- ---- ---- ---- 2.922 +.005 2.917 1975 ---- ---- ---- ---- 3.006 +.006 3.000 2000 ---- ---- ---- ---- 3.093 +.006 3.087 2025 ---- ---- ---- ---- 3.183 +.006 3.177 2050 ---- ---- ---- ---- 3.276 +.006 3.270 2075 ---- ---- ---- ---- 3.372 +.006 3.366 2100 ---- ---- ---- ---- 3.472 +.007 3.465 2125 ---- ---- ---- ---- 3.575 +.007 3.568 2150 ---- ---- ---- ---- 3.682 +.007 3.675 2175 ---- ---- ---- ---- 3.792 +.007 3.785 2200 ---- ---- ---- ---- 3.906 +.007 3.899 2225 ---- ---- ---- ---- 4.024 +.007 4.017 2250 ---- ---- ---- ---- 4.146 +.008 4.138 2275 ---- ---- ---- ---- 4.272 +.008 4.264 2300 ---- ---- ---- ---- 4.401 +.008 4.393 2325 ---- ---- ---- ---- 4.534 +.008 4.526 2350 ---- ---- ---- ---- 4.672 +.009 4.663 2375 ---- ---- ---- ---- 4.812 +.008 4.804 2400 ---- ---- ---- ---- 4.957 +.009 4.948 2425 ---- ---- ---- ---- 5.105 +.009 5.096 2450 ---- ---- ---- ---- 5.256 +.009 5.247 2475 ---- ---- ---- ---- 5.411 +.009 5.402 2500 ---- ---- ---- ---- 5.569 +.009 5.560 2525 ---- ---- ---- ---- 5.731 +.010 5.721 2550 ---- ---- ---- ---- 5.895 +.009 5.886 2575 ---- ---- ---- ---- 6.063 +.010 6.053 2600 ---- ---- ---- ---- 6.233 +.010 6.223 2625 ---- ---- ---- ---- 6.405 +.010 6.395 2650 ---- ---- ---- ---- 6.581 +.011 6.570 2675 ---- ---- ---- ---- 6.758 +.010 6.748 2700 ---- ---- ---- ---- 6.938 +.010 6.928 2725 ---- ---- ---- ---- 7.120 +.010 7.110 2750 ---- ---- ---- ---- 7.305 +.011 7.294 2775 ---- ---- ---- ---- 7.491 +.011 7.480 2800 ---- ---- ---- ---- 7.679 +.011 7.668 2825 ---- ---- ---- ---- 7.869 +.011 7.858 2850 ---- ---- ---- ---- 8.061 +.012 8.049 2875 ---- ---- ---- ---- 8.254 +.011 8.243 2900 ---- ---- ---- ---- 8.450 +.012 8.438 2925 ---- ---- ---- ---- 8.647 +.012 8.635 2950 ---- ---- ---- ---- 8.845 +.011 8.834 2975 ---- ---- ---- ---- 9.045 +.011 9.034 3000 ---- ---- ---- ---- 9.247 +.012 9.235 3025 ---- ---- ---- ---- 9.450 +.012 9.438 3050 ---- ---- ---- ---- 9.655 +.012 9.643 3075 ---- ---- ---- ---- 9.860 +.012 9.848 3100 ---- ---- ---- ---- 10.067 +.012 10.055 3125 ---- ---- ---- ---- 10.276 +.013 10.263 3150 ---- ---- ---- ---- 10.485 +.012 10.473 3175 ---- ---- ---- ---- 10.696 +.013 10.683 3200 ---- ---- ---- ---- 10.907 +.012 10.895 3225 ---- ---- ---- ---- 11.120 +.013 11.107 3250 ---- ---- ---- ---- 11.334 +.013 11.321 3275 ---- ---- ---- ---- 11.548 +.013 11.535 3300 ---- ---- ---- ---- 11.763 +.012 11.751 3325 ---- ---- ---- ---- 11.980 +.013 11.967 3350 ---- ---- ---- ---- 12.197 +.013 12.184 3375 ---- ---- ---- ---- 12.414 +.013 12.401 3400 ---- ---- ---- ---- 12.633 +.013 12.620 3425 ---- ---- ---- ---- 12.852 +.013 12.839 3450 ---- ---- ---- ---- 13.072 +.013 13.059 3475 ---- ---- ---- ---- 13.293 +.014 13.279 3500 ---- ---- ---- ---- 13.514 +.013 13.501 3525 ---- ---- ---- ---- 13.736 +.013 13.723 3550 ---- ---- ---- ---- 13.959 +.014 13.945 3575 ---- ---- ---- ---- 14.182 +.013 14.169 3600 ---- ---- ---- ---- 14.406 +.014 14.392 3625 ---- ---- ---- ---- 14.631 +.014 14.617 3650 ---- ---- ---- ---- 14.856 +.014 14.842 3675 ---- ---- ---- ---- 15.082 +.014 15.068 3700 ---- ---- ---- ---- 15.308 +.014 15.294 3725 ---- ---- ---- ---- 15.535 +.014 15.521 3750 ---- ---- ---- ---- 15.762 +.014 15.748 SO DEC27 Silver Option PUT 1525 ---- ---- ---- ---- 1.990 +.004 1.986 1550 ---- ---- ---- ---- 2.050 +.003 2.047 1575 ---- ---- ---- ---- 2.111 +.003 2.108 1600 ---- ---- ---- ---- 2.173 +.004 2.169 1625 ---- ---- ---- ---- 2.235 +.003 2.232 1650 ---- ---- ---- ---- 2.298 +.004 2.294 1675 ---- ---- ---- ---- 2.362 +.004 2.358 1700 ---- ---- ---- ---- 2.426 +.004 2.422 1725 ---- ---- ---- ---- 2.492 +.005 2.487 1750 ---- ---- ---- ---- 2.557 +.004 2.553 1775 ---- ---- ---- ---- 2.624 +.004 2.620 1800 ---- ---- ---- ---- 2.691 +.004 2.687 1825 ---- ---- ---- ---- 2.759 +.004 2.755 1850 ---- ---- ---- ---- 2.829 +.005 2.824 1875 ---- ---- ---- ---- 2.900 +.005 2.895 1900 ---- ---- ---- ---- 2.972 +.005 2.967 1925 ---- ---- ---- ---- 3.047 +.005 3.042 1950 ---- ---- ---- ---- 3.125 +.006 3.119 1975 ---- ---- ---- ---- 3.205 +.006 3.199 2000 ---- ---- ---- ---- 3.288 +.006 3.282 2025 ---- ---- ---- ---- 3.375 +.006 3.369 2050 ---- ---- ---- ---- 3.466 +.007 3.459 2075 ---- ---- ---- ---- 3.560 +.006 3.554 2100 ---- ---- ---- ---- 3.659 +.007 3.652 2125 ---- ---- ---- ---- 3.761 +.007 3.754 2150 ---- ---- ---- ---- 3.867 +.007 3.860 2175 ---- ---- ---- ---- 3.976 +.007 3.969 2200 ---- ---- ---- ---- 4.089 +.007 4.082 2225 ---- ---- ---- ---- 4.206 +.007 4.199 2250 ---- ---- ---- ---- 4.326 +.007 4.319 2275 ---- ---- ---- ---- 4.450 +.008 4.442 2300 ---- ---- ---- ---- 4.578 +.008 4.570 2325 ---- ---- ---- ---- 4.709 +.008 4.701 2350 ---- ---- ---- ---- 4.845 +.009 4.836 2375 ---- ---- ---- ---- 4.984 +.009 4.975 2400 ---- ---- ---- ---- 5.126 +.008 5.118 2425 ---- ---- ---- ---- 5.273 +.009 5.264 2450 ---- ---- ---- ---- 5.423 +.009 5.414 2475 ---- ---- ---- ---- 5.577 +.010 5.567 2500 ---- ---- ---- ---- 5.734 +.010 5.724 2525 ---- ---- ---- ---- 5.894 +.009 5.885 2550 ---- ---- ---- ---- 6.057 +.009 6.048 2575 ---- ---- ---- ---- 6.224 +.010 6.214 2600 ---- ---- ---- ---- 6.393 +.009 6.384 2625 ---- ---- ---- ---- 6.565 +.009 6.556 2650 ---- ---- ---- ---- 6.740 +.010 6.730 2675 ---- ---- ---- ---- 6.918 +.011 6.907 2700 ---- ---- ---- ---- 7.097 +.010 7.087 2725 ---- ---- ---- ---- 7.279 +.010 7.269 2750 ---- ---- ---- ---- 7.463 +.010 7.453 2775 ---- ---- ---- ---- 7.649 +.010 7.639 2800 ---- ---- ---- ---- 7.837 +.010 7.827 2825 ---- ---- ---- ---- 8.027 +.011 8.016 2850 ---- ---- ---- ---- 8.219 +.011 8.208 2875 ---- ---- ---- ---- 8.413 +.012 8.401 2900 ---- ---- ---- ---- 8.608 +.011 8.597 2925 ---- ---- ---- ---- 8.805 +.011 8.794 2950 ---- ---- ---- ---- 9.003 +.011 8.992 2975 ---- ---- ---- ---- 9.204 +.012 9.192 3000 ---- ---- ---- ---- 9.405 +.011 9.394 3025 ---- ---- ---- ---- 9.608 +.011 9.597 3050 ---- ---- ---- ---- 9.813 +.012 9.801 3075 ---- ---- ---- ---- 10.019 +.012 10.007 3100 ---- ---- ---- ---- 10.226 +.012 10.214 3125 ---- ---- ---- ---- 10.434 +.012 10.422 3150 ---- ---- ---- ---- 10.644 +.012 10.632 3175 ---- ---- ---- ---- 10.855 +.012 10.843 3200 ---- ---- ---- ---- 11.067 +.013 11.054 3225 ---- ---- ---- ---- 11.280 +.013 11.267 3250 ---- ---- ---- ---- 11.493 +.012 11.481 3275 ---- ---- ---- ---- 11.708 +.012 11.696 3300 ---- ---- ---- ---- 11.924 +.013 11.911 3325 ---- ---- ---- ---- 12.140 +.012 12.128 3350 ---- ---- ---- ---- 12.358 +.013 12.345 3375 ---- ---- ---- ---- 12.576 +.013 12.563 3400 ---- ---- ---- ---- 12.795 +.013 12.782 3425 ---- ---- ---- ---- 13.014 +.013 13.001 3450 ---- ---- ---- ---- 13.235 +.013 13.222 3475 ---- ---- ---- ---- 13.456 +.013 13.443 3500 ---- ---- ---- ---- 13.677 +.013 13.664 3525 ---- ---- ---- ---- 13.900 +.013 13.887 3550 ---- ---- ---- ---- 14.123 +.014 14.109 3575 ---- ---- ---- ---- 14.346 +.013 14.333 3600 ---- ---- ---- ---- 14.570 +.013 14.557 3625 ---- ---- ---- ---- 14.795 +.013 14.782 3650 ---- ---- ---- ---- 15.021 +.013 15.008 3675 ---- ---- ---- ---- 15.247 +.013 15.234 3700 ---- ---- ---- ---- 15.473 +.013 15.460 3725 ---- ---- ---- ---- 15.701 +.014 15.687 3750 ---- ---- ---- ---- 15.928 +.013 15.915 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6284 688 41146 SO1 MAR23 Silver Weekly Friday Option - Week 1 CALL 1700 ---- ---- ---- ---- 5.060 ---- ---- 1725 ---- ---- ---- ---- 4.810 +.018 4.792 1750 ---- ---- ---- ---- 4.560 +.018 4.542 1775 ---- ---- ---- ---- 4.310 +.018 4.292 1800 ---- ---- ---- ---- 4.061 +.018 4.043 1825 ---- ---- ---- ---- 3.812 +.017 3.795 1850 ---- ---- ---- ---- 3.564 +.017 3.547 1875 ---- ---- ---- ---- 3.316 +.016 3.300 1900 ---- ---- ---- ---- 3.069 +.015 3.054 1925 ---- ---- ---- ---- 2.824 +.014 2.810 1950 ---- ---- ---- ---- 2.581 +.013 2.568 1975 ---- 2.421B 2.076A 2.421B 2.339 +.010 2.329 2000 ---- 2.237B 1.844A 2.233B 2.102 +.009 2.093 2025 ---- 2.002B 1.620A 1.994B 1.869 +.006 1.863 2050 ---- 1.772B 1.405A 1.768B 1.642 +.002 1.640 2075 ---- 1.549B 1.195A 1.542B 1.423 -.002 1.425 2100 ---- 1.336B 1.005A 1.336B 1.215 -.007 1.222 2105 ---- ---- ---- 1.043A 1.175 ---- ---- 2110 ---- ---- ---- 1.007A 1.136 ---- ---- 2115 ---- ---- ---- .972A 1.097 ---- ---- 2120 ---- ---- ---- .937A 1.059 ---- ---- 2125 ---- 1.134B .829A 1.127B 1.021 -.012 1.033 2130 ---- 1.023B .805A .805A .984 -.013 .997 2135 ---- .986B .773A .773A .948 -.014 .962 2140 ---- .949B .742A .742A .912 -.015 .927 2145 .864 .913B .711A .876B .877 -.017 3 .894 2150 ---- .945B .670A .939B .843 -.017 .860 2155 ---- .902B .645A .902B .809 -.019 .828 2160 ---- .897B .615A .897B .777 -.019 .796 2165 ---- .864B .590A .855B .745 -.021 .766 2170 ---- .832B .563A .827B .714 -.021 .735 2175 ---- .799B .535A .795B .683 -.023 .706 2180 .675 .768B .513A .513A .654 -.024 2 .678 2185 ---- .737B .489A .733B .625 -.025 .650 2190 .620 .708B .465A .465A .598 -.025 4 .623 2195 ---- .679B .445A .675B .571 -.026 .597 2200 ---- .651B .423A .647B .545 -.026 .571 2205 .510 .622B .400A .520B .519 -.028 4 .547 2210 .486 .588B .382A .496B .495 -.028 2 .523 2215 .463 .555B .364A .471B .471 -.029 2 .500 2220 ---- .527B .345A .527B .449 -.029 .478 2225 ---- .497B .328A .497B .427 -.030 .457 2230 ---- .476B .310A .475B .406 -.030 .436 2235 ---- .458B .295A .454B .386 -.030 .416 2240 ---- .451B .280A .451B .366 -.031 .397 2245 ---- .442B .265A .439B .348 -.030 .378 2250 ---- .422B .251A .419B .330 -.031 .361 2255 ---- .402B .236A .398B .313 -.031 .344 2260 ---- .384B .224A .381B .296 -.032 .328 2265 ---- .366B .212A .363B .281 -.031 .312 2270 ---- .349B .201A .346B .266 -.031 .297 2275 ---- .332B .191A .330B .252 -.031 2 .283 2280 ---- .316B .181A .316B .238 -.031 .269 2285 ---- .302B .171A .293B .225 -.031 .256 2290 ---- .287B .162A .276B .213 -.031 .244 2295 ---- .273B .154A .262B .201 -.031 .232 2300 ---- .260B .145A .249B .190 -.030 .220 2305 ---- .247B .137A .237B .180 -.029 .209 2310 ---- .235B .131A .225B .170 -.029 .199 2315 ---- .223B .123A .214B .161 -.028 .189 2320 ---- .212B .116A .205B .152 -.028 .180 2325 ---- .202B .110A .196B .143 -.028 .171 2330 ---- .192B .104A .186B .135 -.027 .162 2335 ---- .182B .098A .181B .128 -.026 .154 2340 ---- .173B .093A .168B .121 -.026 .147 1 2345 ---- .164B .088A .158B .114 -.025 .139 2350 ---- .156B .084A .153B .108 -.025 .133 2355 ---- .148B .079A .144B .102 -.024 .126 2360 ---- .141B .075A .137B .096 -.024 .120 2375 ---- .121B .064A .120B .081 -.022 .103 1 2400 ---- .093B .050A .090B .062 -.018 2 .080 2 18 2425 .038 .072B .038 .049B .047 -.016 20 .063 2450 ---- .056B .033A .054B .037 -.013 .050 2475 .037 .044B .025 .028B .029 -.011 48 .040 12 12 2500 ---- .034B .023A .033B .023 -.009 .032 2525 .027 .028B .019A .019A .018 -.008 28 .026 12 30 2550 ---- ---- .017A .017A .015 -.007 .022 15 2575 ---- ---- .014A .014A .013 -.005 .018 2600 ---- ---- .013A .013A .011 -.004 .015 2625 ---- ---- ---- ---- .009 -.004 .013 2650 ---- ---- ---- ---- .008 -.003 .011 2675 ---- ---- ---- ---- .007 -.003 .010 2700 ---- ---- ---- ---- .006 -.003 .009 2725 ---- ---- ---- ---- .006 -.002 .008 2750 ---- ---- ---- ---- .005 -.002 .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 117 26 77 SO1 MAR23 Silver Weekly Friday Option - Week 1 PUT 1700 ---- ---- ---- .005A .001 ---- ---- 1725 ---- ---- ---- ---- .002 UNCH .002 1750 ---- ---- ---- ---- .002 -.001 .003 1775 ---- ---- ---- ---- .003 -.001 .004 1800 ---- ---- ---- ---- .004 -.001 .005 1825 ---- ---- ---- ---- .006 -.001 .007 1850 ---- ---- ---- ---- .007 -.002 .009 1875 ---- ---- ---- ---- .010 -.002 .012 1900 ---- ---- .015A .015A .013 -.003 .016 1925 ---- ---- .019A .019A .018 -.004 .022 1950 ---- ---- .024A .024A .024 -.006 .030 1975 .040 .040 .031A .034A .033 -.007 4 .040 2000 .048 .056B .041A .042A .045 -.010 8 .055 40 2025 ---- .079B .055A .055A .062 -.012 11 .074 2050 ---- .111B .075A .075A .084 -.017 .101 2075 .116 .153B .101A .114A .115 -.021 17 .136 2100 .194 .209B .138A .149A .157 -.025 402 .182 12 12 2105 .190 .190 .190 .192B .167 ---- 5 ---- 2110 ---- ---- ---- .156A .178 ---- ---- 2115 ---- ---- ---- .165A .189 ---- ---- 2120 ---- ---- ---- .176A .200 ---- ---- 2125 ---- .280B .187A .187A .212 -.031 .243 2130 .252 .296B .198A .198A .225 -.032 34 .257 2135 .266 .313B .211A .211A .239 -.032 5 .271 2140 .250 .331B .224A .224A .253 -.034 23 .287 2145 .270 .351B .238A .264A .268 -.035 2 .303 2150 .286 .371B .252A .279A .284 -.036 5 .320 2155 ---- .390B .266A .266A .300 -.037 .337 10 10 2160 .351 .411B .284A .284A .317 -.038 20 .355 2165 ---- .436B .299A .299A .336 -.038 .374 2170 ---- .461B .317A .317A .354 -.040 .394 5 5 2175 ---- .486B .335A .335A .374 -.041 .415 2180 ---- .511B .355A .355A .394 -.042 .436 2185 ---- .536B .375A .375A .416 -.042 .458 2190 ---- .560B .396A .396A .438 -.043 .481 6 6 2195 ---- .590B .419A .419A .461 -.044 .505 1 2200 ---- .620B .440A .440A .485 -.044 .529 7 2205 ---- .650B .464A .464A .509 -.046 .555 2210 ---- .680B .488A .488A .535 -.046 .581 2215 ---- .710B .513A .513A .561 -.047 .608 2220 ---- .735B .539A .539A .588 -.048 .636 2225 ---- .775B .564A .564A .617 -.047 .664 2230 ---- .801B .591A .591A .645 -.048 .693 2235 ---- .836B .618A .618A .675 -.048 .723 2240 ---- .871B .646A .646A .706 -.048 .754 2245 ---- .907B .674A .674A .737 -.049 .786 2250 ---- .950B .704A .704A .769 -.049 .818 2255 ---- .940B .734A .734A .802 -.049 .851 2260 ---- .976B .773A .773A .835 -.050 .885 2265 ---- .991B .805A .805A .870 -.049 .919 2270 ---- 1.029B .839A .839A .905 -.049 .954 2275 ---- 1.140B .862A .862A .940 -.049 .989 2280 ---- 1.112B .906A .906A .977 -.049 1.026 2285 ---- 1.151B .942A .942A 1.014 -.048 1.062 2290 ---- 1.192B .992A .992A 1.052 -.048 1.100 2295 ---- 1.235B 1.027A 1.027A 1.090 -.048 1.138 2300 ---- 1.345B 1.038A 1.038A 1.129 -.047 1.176 2305 ---- 1.320B 1.153A 1.153A 1.168 -.047 1.215 2310 ---- 1.363B 1.191A 1.191A 1.208 -.047 1.255 2315 ---- 1.406B 1.229A 1.229A 1.249 -.046 1.295 2320 ---- 1.450B 1.269A 1.269A 1.290 -.046 1.336 2325 ---- 1.565B 1.231A 1.231A 1.331 -.046 1.377 2330 ---- 1.538B 1.350A 1.350A 1.373 -.045 1.418 2335 ---- 1.583B 1.391A 1.391A 1.416 -.044 1.460 2340 ---- 1.628B 1.432A 1.432A 1.459 -.043 1.502 2345 ---- 1.674B 1.474A 1.474A 1.502 -.043 1.545 2350 ---- 1.788B 1.437A 1.437A 1.545 -.043 1.588 2355 ---- 1.765B 1.560A 1.560A 1.589 -.042 1.631 2360 ---- 1.766B 1.603A 1.603A 1.634 -.041 1.675 2375 ---- 2.020B 1.653A 1.653A 1.768 -.040 1.808 2400 ---- 2.256B 1.878A 1.878A 1.999 -.036 2.035 2425 ---- 2.496B 2.108A 2.108A 2.234 -.033 2.267 2450 ---- 2.732B 2.344A 2.344A 2.473 -.031 2.504 2475 ---- 2.920B 2.583A 2.583A 2.715 -.029 2.744 2500 ---- ---- 2.868A 2.868A 2.959 -.027 2.986 2525 ---- ---- ---- ---- 3.204 -.026 3.230 2550 ---- ---- ---- ---- 3.451 -.024 3.475 2575 ---- ---- ---- ---- 3.698 -.023 3.721 2600 ---- ---- ---- ---- 3.946 -.022 3.968 2625 ---- ---- ---- ---- 4.195 -.021 4.216 2650 ---- ---- ---- ---- 4.443 -.021 4.464 2675 ---- ---- ---- ---- 4.693 -.020 4.713 2700 ---- ---- ---- ---- 4.942 -.020 4.962 2725 ---- ---- ---- ---- 5.191 -.020 5.211 2750 ---- ---- ---- ---- 5.441 -.019 5.460 TOTAL EST.VOL VOLUME OPEN INT TOTAL 536 33 81 SO2 MAR23 Silver Weekly Friday Option - Week 2 CALL 1700 ---- ---- ---- ---- 5.060 ---- ---- 1725 ---- ---- ---- ---- 4.810 +.017 4.793 1750 ---- ---- ---- ---- 4.561 +.017 4.544 1775 ---- ---- ---- ---- 4.312 +.017 4.295 1800 ---- ---- ---- ---- 4.064 +.016 4.048 1825 ---- ---- ---- ---- 3.817 +.016 3.801 1850 ---- ---- ---- ---- 3.570 +.015 3.555 1875 ---- ---- ---- ---- 3.325 +.014 3.311 1900 ---- ---- ---- ---- 3.081 +.013 3.068 1925 ---- ---- 2.580A 2.580A 2.839 +.011 2.828 1950 ---- 2.737B 2.345A 2.737B 2.600 +.010 2.590 1975 ---- 2.500B 2.115A 2.500B 2.365 +.008 2.357 2000 ---- 2.268B 1.890A 2.262B 2.134 +.005 2.129 2025 ---- 2.039B 1.670A 2.037B 1.908 +.001 1.907 2050 ---- 1.818B 1.465A 1.813B 1.691 -.002 1.693 2075 ---- 1.604B 1.266A 1.603B 1.482 -.007 1.489 2100 ---- 1.400B 1.086A 1.400B 1.285 -.011 1.296 2105 ---- ---- ---- 1.154A 1.247 ---- ---- 2110 ---- ---- ---- 1.118A 1.209 ---- ---- 2115 ---- ---- ---- 1.083A 1.172 ---- ---- 2120 ---- ---- ---- 1.051A 1.136 ---- ---- 2125 ---- 1.208B .918A 1.208B 1.101 -.016 1.117 2130 ---- ---- ---- ---- 1.065 -.017 1.082 2135 ---- ---- ---- ---- 1.031 -.018 1.049 2140 ---- ---- ---- ---- .997 -.019 1.016 2145 ---- ---- .798A .798A .964 -.020 .984 2150 ---- 1.031B .768A 1.025B .931 -.021 .952 2155 ---- ---- .744A .744A .900 -.021 .921 2160 ---- ---- .714A .714A .868 -.023 .891 2165 ---- ---- .690A .690A .838 -.023 .861 2170 ---- .842B .664A .664A .808 -.024 .832 2175 ---- .870B .640A .865B .779 -.025 .804 2180 ---- .838B .615A .834B .750 -.026 .776 2185 ---- .808B .591A .804B .723 -.026 .749 2190 ---- .781B .567A .776B .696 -.027 .723 2195 ---- .753B .546A .748B .670 -.027 .697 2200 ---- .726B .524A .721B .644 -.028 .672 2205 ---- .699B .504A .694B .619 -.029 .648 2210 ---- .673B .484A .669B .595 -.029 .624 2215 ---- .648B .462A .643B .572 -.029 .601 2220 ---- .623B .444A .619B .549 -.030 .579 2225 ---- .599B .426A .595B .527 -.030 .557 2230 ---- .576B .408A .572B .505 -.031 .536 2235 ---- .553B .392A .550B .485 -.031 .516 2240 ---- .531B .376A .531B .465 -.031 .496 2245 ---- .531B .360A .529B .446 -.031 .477 2250 ---- .523B .345A .509B .427 -.032 .459 2255 ---- .503B .330A .493B .409 -.032 .441 2260 ---- .483B .316A .471B .392 -.032 .424 2265 ---- .465B .302A .455B .375 -.032 .407 2270 ---- .447B .287A .442B .359 -.032 .391 2275 ---- .429B .275A .424B .343 -.032 .375 2280 ---- .412B .264A .398B .329 -.031 .360 2285 ---- .396B .252A .384B .314 -.032 .346 2290 ---- .380B .241A .366B .301 -.031 .332 2295 ---- .365B .231A .351B .287 -.031 .318 2300 ---- .350B .220A .348B .275 -.030 .305 2305 ---- .336B .211A .317B .263 -.030 .293 2310 ---- .322B .201A .303B .251 -.030 .281 2315 ---- .309B .192A .290B .240 -.030 .270 2320 ---- .296B .183A .278B .229 -.029 .258 2325 ---- .284B .175A .267B .219 -.029 .248 2350 ---- .230B .139A .213B .174 -.027 .201 2375 ---- .185B .111A .170B .139 -.024 .163 2400 .098 .149B .089A .124B .111 -.021 6 .132 2425 ---- .120B .072A .109B .089 -.018 .107 6 6 2450 ---- .097B .059A .091B .072 -.015 .087 2475 ---- .078B .048A .074B .058 -.014 .072 2500 ---- .064B .040A .060B .048 -.011 .059 2525 ---- .052B .034A .034A .039 -.010 .049 2550 ---- .043B .029A .029A .033 -.008 .041 2575 ---- .035B .025A .025A .027 -.007 .034 2600 ---- ---- .022A .022A .023 -.006 .029 2625 ---- ---- .019A .019A .020 -.005 .025 2650 ---- ---- .017A .017A .017 -.004 .021 2675 ---- ---- .015A .015A .015 -.003 .018 2700 ---- ---- .014A .014A .013 -.003 .016 2725 ---- ---- ---- ---- .011 -.003 .014 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 6 6 SO2 MAR23 Silver Weekly Friday Option - Week 2 PUT 1700 ---- ---- ---- .009A .004 ---- ---- 1725 ---- ---- ---- ---- .005 -.001 .006 1750 ---- ---- ---- ---- .006 -.001 .007 1775 ---- ---- ---- ---- .008 -.001 .009 1800 ---- ---- ---- ---- .010 -.002 .012 1825 ---- ---- ---- ---- .013 -.002 .015 1850 ---- ---- .018A .018A .016 -.003 .019 1875 ---- ---- .022A .022A .021 -.004 .025 1900 ---- ---- .028A .028A .027 -.005 .032 1925 ---- ---- .035A .035A .035 -.006 .041 1950 ---- ---- .044A .044A .046 -.008 .054 1975 ---- .072B .056A .056A .060 -.010 .070 2000 ---- .097B .073A .073A .078 -.013 .091 7 7 2025 ---- .128B .094A .094A .103 -.016 .119 2050 ---- .168B .123A .123A .134 -.021 .155 2075 ---- .220B .159A .159A .175 -.025 .200 2100 ---- .286B .206A .206A .227 -.030 .257 2105 ---- ---- ---- .217A .239 ---- ---- 2110 ---- ---- ---- .229A .252 ---- ---- 2115 ---- ---- ---- .241A .265 ---- ---- 2120 ---- ---- ---- .254A .278 ---- ---- 2125 ---- .367B .267A .267A .293 -.034 .327 2130 ---- .385B .280A .280A .307 -.035 .342 2135 ---- .403B .295A .295A .323 -.036 .359 2140 ---- .422B .310A .310A .339 -.037 .376 2145 ---- .445B .326A .326A .355 -.038 .393 2150 ---- .463B .342A .342A .373 -.039 .412 2155 ---- .487B .359A .359A .391 -.039 .430 2160 ---- .511B .377A .377A .410 -.040 .450 2165 ---- .535B .396A .396A .429 -.041 .470 2170 ---- .559B .415A .415A .449 -.042 .491 2175 ---- .583B .434A .434A .470 -.043 .513 2180 ---- .607B .455A .455A .491 -.044 .535 2185 ---- .636B .476A .476A .513 -.045 .558 2190 ---- .660B .498A .498A .536 -.045 .581 2195 ---- .690B .521A .521A .560 -.045 .605 2200 ---- .714B .544A .544A .584 -.046 .630 2205 ---- .744B .567A .567A .609 -.047 .656 2210 ---- .774B .593A .593A .635 -.047 .682 2215 ---- .804B .619A .619A .661 -.048 .709 2220 ---- .840B .644A .644A .688 -.049 .737 2225 ---- .870B .671A .671A .716 -.049 .765 2230 ---- .882B .698A .698A .745 -.049 .794 2235 ---- .909B .725A .725A .774 -.049 .823 2240 ---- .919B .753A .753A .804 -.049 .853 2245 ---- .927B .781A .781A .835 -.049 .884 2250 ---- 1.038B .810A .810A .866 -.050 .916 2255 ---- ---- .840A .840A .898 -.050 .948 2260 ---- ---- .871A .871A .930 -.050 .980 2265 ---- ---- .901A .901A .964 -.049 1.013 2270 ---- ---- ---- ---- .997 -.050 1.047 2275 ---- 1.224B .965A .965A 1.032 -.049 1.081 2280 ---- ---- ---- ---- 1.067 -.049 1.116 2285 ---- ---- ---- ---- 1.102 -.050 1.152 2290 ---- ---- ---- ---- 1.138 -.050 1.188 2295 ---- ---- ---- ---- 1.175 -.049 1.224 2300 ---- 1.416B 1.135A 1.135A 1.212 -.049 1.261 2305 ---- ---- ---- ---- 1.250 -.048 1.298 2310 ---- ---- ---- ---- 1.288 -.048 1.336 2315 ---- ---- ---- ---- 1.327 -.048 1.375 2320 ---- ---- ---- ---- 1.366 -.047 1.413 2325 ---- 1.625B 1.319A 1.319A 1.406 -.047 1.453 2350 ---- 1.840B 1.516A 1.516A 1.611 -.044 1.655 2375 ---- 2.065B 1.723A 1.723A 1.825 -.041 1.866 2400 ---- 2.295B 1.938A 1.938A 2.046 -.039 2.085 2425 ---- 2.525B 2.160A 2.160A 2.274 -.036 2.310 2450 ---- 2.760B 2.387A 2.387A 2.506 -.034 2.540 2475 ---- 3.000B 2.619A 2.619A 2.742 -.032 2.774 2500 ---- 3.245B 2.855A 2.855A 2.981 -.030 3.011 2525 ---- 3.428B 3.094A 3.094A 3.223 -.027 3.250 2550 ---- 3.575B 3.335A 3.335A 3.466 -.026 3.492 2575 ---- ---- 3.621A 3.621A 3.711 -.024 3.735 2600 ---- ---- ---- ---- 3.956 -.024 3.980 2625 ---- ---- ---- ---- 4.203 -.022 4.225 2650 ---- ---- ---- ---- 4.450 -.021 4.471 2675 ---- ---- ---- ---- 4.698 -.021 4.719 2700 ---- ---- ---- ---- 4.946 -.020 4.966 2725 ---- ---- ---- ---- 5.194 -.020 5.214 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 7 SO3 FEB23 Silver Weekly Friday Option - Week 3 CALL 1675 ---- ---- ---- ---- 5.123 ---- ---- 1700 ---- ---- ---- ---- 4.873 +.021 4.852 1725 ---- ---- ---- ---- 4.623 +.021 4.602 1750 ---- ---- ---- ---- 4.373 +.021 4.352 1775 ---- ---- ---- ---- 4.123 +.021 4.102 1800 ---- ---- ---- ---- 3.873 +.021 3.852 1825 ---- ---- ---- ---- 3.623 +.021 3.602 1850 ---- ---- ---- ---- 3.373 +.021 3.352 1875 ---- ---- ---- ---- 3.123 +.021 3.102 1900 ---- ---- ---- ---- 2.873 +.021 2.852 1925 ---- ---- ---- ---- 2.624 +.022 2.602 1950 ---- ---- ---- ---- 2.374 +.021 2.353 1975 ---- ---- ---- ---- 2.124 +.019 2.105 2000 ---- ---- ---- ---- 1.875 +.017 1.858 2025 ---- ---- ---- ---- 1.627 +.014 1.613 2050 ---- 1.376B 1.119A 1.376B 1.381 +.009 1.372 2 2075 ---- 1.281B .891A 1.281B 1.140 +.001 1.139 2085 ---- ---- ---- .873A 1.045 ---- ---- 2090 ---- ---- ---- .831A .998 ---- ---- 2095 ---- ---- ---- .789A .952 ---- ---- 2100 .968 1.045B .678A .948B .906 -.010 4 .916 3 3 2105 ---- ---- .708A .708A .861 -.012 .873 2110 ---- .866B .668A .668A .816 -.015 .831 2115 ---- .821B .630A .630A .772 -.017 .789 2120 ---- .775B .593A .593A .729 -.020 .749 2125 .683 .822B .492A .778B .686 -.024 6 .710 2130 ---- .687B .465A .465A .645 -.026 .671 3 3 2135 ---- .646B .432A .432A .604 -.030 .634 2140 .508 .605B .400A .537B .565 -.032 1 .597 3 2145 ---- .563B .364A .364A .527 -.035 .562 2150 ---- .616B .335A .609B .490 -.038 .528 1 2155 ---- .520B .307A .514B .454 -.042 .496 2160 ---- .515B .279A .513B .420 -.044 .464 6 2165 ---- .514B .254A .513B .387 -.047 .434 2170 .361 .483B .230A .313A .356 -.049 2 .405 2175 ---- .450B .209A .449B .326 -.051 .377 2180 .443 .443 .189A .189A .298 -.052 4 .350 9 2185 ---- .387B .170A .377B .271 -.054 .325 2190 .178 .357B .155A .155A .246 -.055 2 .301 2195 ---- .322B .140A .320B .223 -.055 .278 2200 .215 .296B .122A .122A .201 -.055 2 .256 3 6 2205 .160 .272B .111A .230B .181 -.055 20 .236 2210 .195 .253B .099A .099A .163 -.053 2 .216 1 2215 ---- .252B .089A .252B .146 -.052 .198 2 2220 .095 .232B .080A .080A .130 -.051 1 .181 4 2225 .131 .213B .072A .101A .116 -.049 2 .165 4 2230 .100 .195B .064A .142B .103 -.048 1 .151 1 1 2235 .115 .179B .058A .123B .092 -.045 20 .137 10 2240 .114 .163B .052A .052A .081 -.044 22 .125 20 20 2245 .100 .148B .046A .105B .072 -.041 1 .113 2250 .100 .135B .042A .064A .064 -.039 257 .103 53 52 2255 ---- .122B .038A .122B .057 -.037 .094 2260 ---- .111B .034A .111B .051 -.034 .085 4 2265 .118 .118 .031A .031A .045 -.032 4 .077 2270 ---- .091B .028A .091B .040 -.030 .070 17 34 2275 .045 .082B .026A .062B .036 -.028 2 .064 38 66 2280 ---- .073B .024A .073B .032 -.026 .058 1 2285 ---- .066B .022A .066B .029 -.024 .053 7 2290 ---- .059B .020A .059B .026 -.022 .048 2295 ---- .053B .018A .053B .023 -.021 .044 2300 .030 .050B .017 .017 .021 -.019 24 .040 16 79 2305 ---- .042B .016A .040B .019 -.018 .037 10 2310 ---- .038B .015A .035B .017 -.017 .034 3 2315 ---- .034B .014A .034B .015 -.016 .031 2 2320 ---- .030B .014A .030B .014 -.014 .028 2325 ---- .027B .013A .027B .012 -.014 .026 6 2330 ---- ---- .012A .012A .011 -.013 .024 3 2335 ---- ---- .012A .012A .010 -.012 .022 14 2340 ---- ---- .011A .011A .009 -.011 .020 11 2345 ---- ---- .010A .010A .008 -.010 .018 15 2350 ---- ---- .009A .009A .008 -.009 .017 53 2355 .010 .010 .008A .008A .007 -.008 10 .015 1 2360 ---- ---- .007A .007A .006 -.008 .014 2 2365 ---- ---- .007A .007A .006 -.007 .013 1 2370 ---- ---- .006A .006A .005 -.007 .012 5 5 2375 ---- ---- .006A .006A .005 -.006 .011 5 2380 .005 .005 .005 .005 .004 -.006 2 .010 16 2385 ---- ---- .005A .005A .004 -.005 .009 2390 .004 .004 .004 .004 .004 -.005 4 .009 2 2395 .004 .004 .004 .004 .003 -.005 6 .008 2 2400 .008 .008 .004 .004 .003 -.004 2 .007 4 185 2405 ---- ---- .006A .006A .003 -.004 .007 2 2410 .004 .004 .004 .004 .003 -.003 3 .006 18 14 2415 ---- ---- .004A .004A .002 -.004 .006 2420 ---- ---- .004A .004A .002 -.003 .005 2 6 2425 ---- ---- ---- ---- .002 -.003 .005 7 2430 ---- ---- ---- ---- .002 -.003 .005 8 12 2435 ---- ---- ---- ---- .002 -.002 .004 9 2440 ---- ---- ---- ---- .002 -.002 .004 23 24 2445 ---- ---- ---- ---- .002 -.002 .004 8 10 2450 ---- ---- ---- ---- .001 -.002 1 .003 4 34 2455 ---- ---- ---- ---- .001 -.002 .003 2 2 2460 ---- ---- ---- ---- .001 -.002 .003 1 18 2465 ---- ---- ---- ---- .001 -.002 .003 2470 ---- ---- ---- ---- .001 -.001 .002 50 2475 ---- ---- ---- ---- .001 -.001 .002 5 2480 ---- ---- ---- ---- .001 -.001 .002 1 2485 ---- ---- ---- ---- .001 -.001 .002 2490 ---- ---- ---- ---- .001 -.001 .002 2495 ---- ---- ---- ---- .001 -.001 .002 7 2500 ---- ---- ---- ---- .001 -.001 .002 10 2525 ---- ---- ---- ---- .001 UNCH .001 2 2550 ---- ---- ---- ---- .001 UNCH .001 2575 ---- ---- ---- ---- .001 UNCH .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 405 239 882 SO3 FEB23 Silver Weekly Friday Option - Week 3 PUT 1675 ---- ---- ---- .003A .001 ---- ---- 1700 ---- ---- ---- ---- .001 UNCH .001 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 1 1950 ---- ---- ---- ---- .001 -.001 .002 17 1975 ---- ---- ---- ---- .001 -.002 .003 2000 ---- ---- .005A .005A .002 -.004 .006 4 21 2025 .008 .008 .008 .008 .004 -.008 1 .012 4 2050 .011 .020 .010 .014B .009 -.012 5 .021 2 20 2075 .035 .038B .018A .038B .017 -.020 13 .037 53 2085 ---- ---- ---- .022A .022 ---- ---- 2090 ---- ---- ---- .025A .025 ---- ---- 2095 ---- ---- ---- .028A .029 ---- ---- 2100 .065 .074B .032A .032A .033 -.031 12 .064 6 5 2105 ---- .084B .036A .036A .038 -.033 .071 2110 .065 .095B .041A .095B .043 -.036 51 .079 2115 ---- .107B .045A .045A .049 -.039 .088 2120 .109 .120B .051A .120B .056 -.041 5 .097 12 5 2125 .090 .133B .059A .059A .063 -.045 204 .108 1 5 2130 .145 .148B .066A .066A .072 -.047 8 .119 10 2135 ---- .164B .074A .074A .081 -.051 .132 11 2140 ---- .184B .083A .083A .092 -.054 .146 2 2145 .155 .204B .093A .204B .104 -.057 10 .161 30 30 2150 .193 .224B .104A .209B .117 -.060 6 .177 18 62 2155 ---- .248B .116A .116A .131 -.063 .194 6 2160 .245 .272B .128A .128A .147 -.065 1 .212 10 10 2165 ---- .300B .145A .145A .164 -.068 .232 10 2170 .260 .324B .160A .160A .183 -.070 1 .253 5 6 2175 .281 .356B .177A .356B .203 -.072 10 .275 11 2180 .316 .384B .196A .196A .225 -.074 5 .299 10 2185 .346 .410B .216A .398B .248 -.075 2 .323 2 2190 ---- .443B .238A .238A .273 -.076 .349 2 6 2195 ---- .478B .261A .261A .300 -.076 .376 2 2 2200 ---- .524B .285A .285A .328 -.076 .404 43 2205 .493 .509B .312A .312A .358 -.076 1 .434 2 1 2210 ---- .545B .340A .340A .390 -.074 .464 2 7 2215 .531 .568B .369A .550B .423 -.073 2 .496 2 2220 ---- .611B .403A .403A .457 -.072 .529 2225 ---- .723B .432A .432A .493 -.070 .563 15 2230 ---- .696B .469A .469A .530 -.069 .599 2235 ---- .740B .533A .533A .569 -.066 .635 2240 ---- .784B .566A .566A .608 -.065 .673 9 2245 ---- .829B .601A .601A .649 -.062 .711 2250 .733 .945B .613A .942B .691 -.060 6 .751 12 2255 ---- .873B .710A .710A .734 -.057 .791 3 2260 ---- .920B .751A .751A .777 -.056 .833 2265 ---- .944B .793A .793A .822 -.053 .875 2270 ---- .989B .834A .834A .867 -.051 .918 6 6 2275 1.004 1.176B .812A .823A .912 -.050 3 .962 1 2280 ---- 1.025B .920A .920A .959 -.047 1.006 2285 ---- ---- .961A .961A 1.005 -.046 1.051 2290 ---- ---- 1.084A 1.084A 1.052 -.044 1.096 3 2295 ---- ---- ---- ---- 1.100 -.042 1.142 2300 1.236 1.392B 1.031A 1.049A 1.147 -.041 3 1.188 6 63 2305 ---- ---- 1.228A 1.228A 1.195 -.039 1.234 2310 ---- ---- ---- ---- 1.243 -.038 1.281 2315 ---- ---- ---- ---- 1.292 -.036 1.328 2320 ---- ---- ---- ---- 1.340 -.036 1.376 6 2325 1.409 1.572B 1.263A 1.572B 1.389 -.034 1 1.423 22 2330 ---- ---- ---- ---- 1.438 -.033 1.471 2335 ---- ---- ---- ---- 1.487 -.032 1.519 2340 ---- ---- ---- ---- 1.536 -.031 1.567 2345 ---- ---- ---- ---- 1.585 -.031 1.616 2350 ---- ---- 1.543A 1.543A 1.634 -.030 1.664 3 2355 ---- ---- ---- ---- 1.684 -.029 1.713 2360 ---- ---- ---- ---- 1.733 -.029 1.762 15 2365 ---- ---- ---- ---- 1.782 -.028 1.810 5 2370 ---- ---- ---- ---- 1.832 -.027 1.859 80 2375 ---- ---- ---- ---- 1.881 -.027 1.908 2380 ---- ---- ---- ---- 1.931 -.026 1.957 2385 ---- ---- ---- ---- 1.981 -.026 2.007 2390 ---- ---- ---- ---- 2.030 -.026 2.056 2395 ---- ---- ---- ---- 2.080 -.025 2.105 2400 ---- ---- ---- ---- 2.130 -.025 2.155 2405 ---- ---- ---- ---- 2.179 -.025 2.204 2410 ---- ---- ---- ---- 2.229 -.024 2.253 2415 ---- ---- ---- ---- 2.279 -.024 2.303 2420 ---- ---- ---- ---- 2.329 -.023 2.352 2425 ---- ---- ---- ---- 2.379 -.023 2.402 2 2430 ---- ---- ---- ---- 2.428 -.024 2.452 2435 ---- ---- ---- ---- 2.478 -.023 2.501 2440 ---- ---- ---- ---- 2.528 -.023 2.551 2445 ---- ---- ---- ---- 2.578 -.023 2.601 2450 ---- ---- ---- ---- 2.628 -.023 2.651 1 2455 ---- ---- ---- ---- 2.678 -.022 2.700 2460 ---- ---- ---- ---- 2.728 -.022 2.750 2465 ---- ---- ---- ---- 2.777 -.023 2.800 2470 ---- ---- ---- ---- 2.827 -.023 2.850 2475 ---- ---- ---- ---- 2.877 -.022 2.899 2480 ---- ---- ---- ---- 2.927 -.022 2.949 2485 ---- ---- ---- ---- 2.977 -.022 2.999 2490 ---- ---- ---- ---- 3.027 -.022 3.049 2495 ---- ---- ---- ---- 3.077 -.022 3.099 2500 ---- ---- ---- ---- 3.127 -.022 3.149 2525 ---- ---- ---- ---- 3.377 -.021 3.398 3 2550 ---- ---- ---- ---- 3.627 -.021 3.648 2575 ---- ---- ---- ---- 3.877 -.021 3.898 2600 ---- ---- ---- ---- 4.127 -.021 4.148 2625 ---- ---- ---- ---- 4.377 -.021 4.398 2650 ---- ---- ---- ---- 4.627 -.021 4.648 2675 ---- ---- ---- ---- 4.877 -.021 4.898 2700 ---- ---- ---- ---- 5.127 -.021 5.148 2725 ---- ---- ---- ---- 5.377 -.021 5.398 2750 ---- ---- ---- ---- 5.627 -.021 5.648 2775 ---- ---- ---- ---- 5.877 -.021 5.898 2800 ---- ---- ---- ---- 6.127 -.021 6.148 2825 ---- ---- ---- ---- 6.377 -.021 6.398 2850 ---- ---- ---- ---- 6.627 -.021 6.648 2875 ---- ---- ---- ---- 6.877 -.021 6.898 2900 ---- ---- ---- ---- 7.127 -.021 7.148 TOTAL EST.VOL VOLUME OPEN INT TOTAL 350 108 611 SO4 FEB23 Silver Weekly Friday Option - Week 4 CALL 1700 ---- ---- ---- ---- 5.060 ---- ---- 1725 ---- ---- ---- ---- 4.810 +.018 4.792 1750 ---- ---- ---- ---- 4.560 +.018 4.542 1775 ---- ---- ---- ---- 4.310 +.018 4.292 1800 ---- ---- ---- ---- 4.060 +.018 4.042 1825 ---- ---- ---- ---- 3.810 +.018 3.792 1850 ---- ---- ---- ---- 3.560 +.018 3.542 1875 ---- ---- ---- ---- 3.310 +.018 3.292 1900 ---- ---- ---- ---- 3.060 +.017 3.043 1925 ---- ---- ---- ---- 2.811 +.016 2.795 1950 ---- ---- ---- ---- 2.563 +.014 2.549 1975 ---- ---- ---- ---- 2.317 +.013 2.304 2000 ---- ---- 1.812A 1.812A 2.072 +.010 2.062 2025 ---- 1.940B 1.576A 1.940B 1.831 +.007 1.824 2050 ---- 1.735B 1.344A 1.732B 1.594 +.002 1.592 2075 ---- 1.500B 1.128A 1.496B 1.363 -.005 1.368 2100 ---- 1.275B .920A 1.270B 1.142 -.012 1.154 2105 ---- ---- ---- .961A 1.100 ---- ---- 2110 ---- ---- ---- .923A 1.057 ---- ---- 2115 ---- ---- ---- .884A 1.016 ---- ---- 2120 ---- ---- ---- .848A .975 ---- ---- 2125 ---- 1.059B .732A 1.052B .934 -.020 .954 2130 ---- .934B .777A .920B .895 -.021 .916 2135 ---- .893B .674A .879B .856 -.022 .878 2140 ---- .852B .641A .641A .817 -.025 .842 2145 ---- .813B .609A .609A .780 -.026 .806 2150 ---- .858B .570A .858B .743 -.028 .771 2155 ---- .737B .540A .540A .707 -.029 .736 2160 ---- .726B .510A .722B .673 -.030 .703 2165 .564 .730B .480A .688B .639 -.031 3 .670 2170 .525 .731B .455A .460A .606 -.033 4 .639 2175 ---- .703B .430A .699B .573 -.035 .608 2180 ---- .670B .405A .665B .542 -.036 .578 2185 ---- .637B .380A .633B .512 -.037 .549 2190 .379 .606B .356A .502B .483 -.038 4 .521 1 1 2195 ---- .576B .335A .572B .455 -.039 .494 2200 ---- .546B .312A .542B .428 -.040 .468 2205 ---- .517B .292A .514B .403 -.040 .443 2210 ---- .489B .273A .486B .378 -.041 .419 3 2215 ---- .454B .256A .438B .354 -.042 .396 2 2220 ---- .418B .240A .413B .332 -.041 .373 2225 ---- .390B .224A .390B .310 -.042 .352 2230 ---- .371B .208A .367B .290 -.042 .332 2235 ---- .358B .193A .358B .270 -.043 .313 2240 ---- .356B .180A .356B .252 -.042 .294 2245 ---- .336B .168A .336B .235 -.042 .277 2250 ---- .316B .157A .316B .218 -.042 .260 2255 ---- .298B .146A .298B .203 -.041 .244 2260 .144 .280B .136A .200B .189 -.040 1 .229 1 1 2265 .169 .264B .127A .162A .175 -.040 3 .215 2270 ---- .248B .118A .248B .163 -.039 .202 1 2275 ---- .233B .109A .233B .151 -.038 .189 2280 ---- .218B .102A .218B .140 -.037 .177 2285 .125 .205B .095A .132 .129 -.037 7 .166 90 250 2290 .116 .192B .088A .114A .120 -.036 5 .156 1 2295 ---- .180B .082A .180B .111 -.035 .146 2300 .167 .178 .076A .076A .103 -.034 11 .137 1 102 2305 ---- .158B .071A .158B .095 -.033 .128 2310 ---- .148B .066A .148B .089 -.031 .120 2315 ---- .139B .062A .139B .082 -.031 .113 2320 ---- .130B .058A .130B .076 -.030 .106 2325 ---- .122B .055A .122B .071 -.028 .099 5 2330 ---- .114B .050A .114B .066 -.027 .093 100 2335 ---- .107B .047A .107B .061 -.026 .087 2340 ---- .100B .044A .100B .057 -.025 .082 2345 ---- .094B .042A .094B .053 -.024 .077 2350 ---- .088B .040A .088B .049 -.023 .072 2355 ---- .083B .037A .083B .046 -.022 .068 42 2360 ---- .078B .035A .078B .043 -.021 .064 21 2365 ---- .073B .034A .073B .040 -.020 .060 2370 ---- .068B .032A .068B .037 -.019 .056 80 2375 ---- .064B .030A .064B .035 -.018 .053 2 2380 ---- .060B .028A .060B .033 -.017 .050 2385 ---- .056B .027A .056B .030 -.017 .047 2390 ---- .053B .026A .053B .029 -.015 .044 3 2395 ---- .049B .025A .047B .027 -.015 .042 1 2400 ---- .046B .023A .045B .025 -.014 .039 4 2405 ---- .044B .022A .041B .024 -.013 .037 2410 ---- .041B .021A .038B .022 -.013 .035 2 2415 ---- .038B .020A .036B .021 -.012 .033 2420 ---- .036B .020A .034B .020 -.011 .031 13 2425 ---- .034B .019A .032B .018 -.011 .029 8 2430 ---- .032B .018A .030B .017 -.011 .028 2435 ---- .030B .017A .028B .016 -.010 .026 6 2440 ---- .028B .017A .026B .016 -.009 .025 2445 ---- .026B .016A .025B .015 -.008 .023 2450 ---- .024B .015A .023B .014 -.008 .022 2 2455 ---- .023B .015A .022B .013 -.008 .021 2460 ---- .021B .014A .014A .012 -.008 .020 2465 ---- .020B .014A .014A .012 -.007 .019 2470 ---- .019B .013A .013A .011 -.007 .018 2475 ---- ---- .013A .013A .011 -.006 .017 1 2480 ---- ---- .012A .012A .010 -.006 .016 2485 ---- ---- .012A .012A .010 -.006 .016 2490 ---- ---- .011A .011A .009 -.006 .015 6 2495 ---- ---- .011A .011A .009 -.005 .014 2500 ---- ---- .011A .011A .009 -.005 .014 2 5 2505 ---- ---- .010A .010A .008 -.005 .013 2525 ---- ---- .010A .010A .007 -.004 .011 7 2550 ---- ---- ---- ---- .006 -.003 .009 1 2575 ---- ---- ---- ---- .005 -.003 .008 2600 ---- ---- ---- ---- .004 -.003 .007 4 2625 ---- ---- ---- ---- .004 -.002 .006 4 2650 ---- ---- ---- ---- .003 -.002 .005 2675 ---- ---- ---- ---- .003 -.001 .004 2700 ---- ---- ---- ---- .003 -.001 .004 1 2725 ---- ---- ---- ---- .002 -.001 .003 2750 ---- ---- ---- ---- .002 -.001 .003 2775 ---- ---- ---- ---- .002 -.001 .003 2800 ---- ---- ---- ---- .002 UNCH .002 21 2825 ---- ---- ---- ---- .002 UNCH .002 2850 ---- ---- ---- ---- .002 UNCH .002 2875 ---- ---- ---- ---- .002 UNCH .002 2900 ---- ---- ---- ---- .002 UNCH .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 38 95 700 SO4 FEB23 Silver Weekly Friday Option - Week 4 PUT 1700 ---- ---- ---- .004A .001 ---- ---- 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 ---- ---- ---- ---- .003 -.002 .005 1950 ---- ---- ---- ---- .005 -.004 .009 1975 ---- ---- .012A .012A .009 -.005 .014 2 2 2000 ---- ---- .017A .017A .014 -.008 .022 2025 ---- ---- .024A .024A .023 -.011 .034 2050 ---- .055B .034A .034A .035 -.017 .052 2075 ---- .085B .051A .051A .055 -.022 .077 1 2100 .116 .127B .075A .083 .084 -.029 22 .113 2 10 2105 ---- ---- ---- .082A .091 ---- ---- 2110 ---- ---- ---- .088A .098 ---- ---- 2115 ---- ---- ---- .095A .107 ---- ---- 2120 ---- ---- ---- .103A .116 ---- ---- 2125 ---- .188B .111A .111A .125 -.038 .163 2130 ---- .203B .119A .119A .135 -.039 .174 2135 ---- .217B .129A .129A .146 -.041 .187 2140 ---- .233B .139A .139A .158 -.042 .200 2145 ---- .249B .150A .150A .171 -.043 .214 2150 ---- .269B .161A .161A .184 -.045 .229 1 2155 ---- .289B .173A .173A .198 -.047 .245 2160 ---- .309B .187A .187A .213 -.048 .261 2165 ---- .333B .201A .201A .229 -.050 .279 2170 ---- .353B .217A .217A .246 -.051 .297 2175 ---- .377B .233A .233A .264 -.052 .316 2180 ---- .405B .250A .250A .283 -.053 .336 2185 ---- .426B .268A .268A .303 -.054 .357 1 2 2190 ---- .456B .287A .287A .323 -.056 .379 1 2195 ---- .486B .305A .305A .345 -.057 .402 2200 .345 .511B .326A .496B .368 -.058 1 .426 4 2205 ---- .541B .350A .350A .393 -.058 .451 2210 ---- .564B .373A .373A .418 -.059 .477 2215 ---- .597B .397A .397A .444 -.059 .503 2220 ---- .631B .422A .422A .472 -.059 .531 2225 ---- .675B .449A .449A .500 -.060 .560 17 2230 ---- .700B .476A .476A .529 -.061 .590 2235 ---- .704B .503A .503A .560 -.060 .620 4 4 2240 ---- .739B .531A .531A .592 -.060 .652 2245 ---- .775B .560A .560A .624 -.060 .684 2250 ---- .860B .590A .590A .658 -.059 .717 20 2255 ---- .827B .630A .630A .693 -.059 .752 2260 ---- .870B .663A .663A .728 -.059 .787 2265 ---- .912B .697A .697A .765 -.057 .822 2270 ---- .953B .752A .752A .802 -.057 .859 2275 ---- 1.064B .755A .755A .840 -.056 .896 2 2280 ---- 1.038B .821A .821A .879 -.055 .934 2 2285 ---- 1.082B .904A .904A .919 -.054 .973 15 2290 ---- 1.125B .942A .942A .959 -.054 1.013 2 2295 ---- 1.170B .981A .981A 1.000 -.053 1.053 2300 ---- 1.284B .942A .942A 1.042 -.052 1.094 1 2305 ---- 1.260B 1.061A 1.061A 1.084 -.051 1.135 2310 ---- 1.305B 1.103A 1.103A 1.127 -.050 1.177 2315 ---- 1.314B 1.145A 1.145A 1.171 -.048 1.219 2320 ---- 1.347B 1.187A 1.187A 1.215 -.047 1.262 2325 ---- 1.512B 1.149A 1.149A 1.260 -.046 1.306 2330 ---- 1.423B 1.274A 1.274A 1.304 -.045 1.349 2335 ---- 1.463B 1.318A 1.318A 1.350 -.044 1.394 2340 ---- 1.489B 1.361A 1.361A 1.395 -.043 1.438 2345 ---- 1.490B 1.404A 1.404A 1.441 -.042 1.483 2350 ---- 1.748B 1.368A 1.368A 1.488 -.040 1.528 2355 ---- ---- 1.527A 1.527A 1.534 -.040 1.574 2360 ---- ---- 1.571A 1.571A 1.581 -.039 1.620 2365 ---- ---- 1.615A 1.615A 1.628 -.038 1.666 2370 ---- ---- 1.662A 1.662A 1.676 -.036 1.712 2375 ---- 1.988B 1.595A 1.595A 1.723 -.036 1.759 2380 ---- ---- ---- ---- 1.771 -.035 1.806 2385 ---- ---- ---- ---- 1.819 -.034 1.853 2390 ---- ---- ---- ---- 1.867 -.033 1.900 2395 ---- ---- ---- ---- 1.915 -.033 1.948 2400 ---- 2.172B 1.830A 1.830A 1.963 -.032 1.995 2405 ---- ---- ---- ---- 2.012 -.031 2.043 2410 ---- ---- ---- ---- 2.060 -.031 2.091 2415 ---- ---- ---- ---- 2.109 -.030 2.139 2420 ---- ---- ---- ---- 2.158 -.029 2.187 2425 ---- 2.325B 2.070A 2.070A 2.207 -.028 2.235 2430 ---- ---- ---- ---- 2.255 -.028 2.283 2435 ---- ---- ---- ---- 2.304 -.028 2.332 2440 ---- ---- ---- ---- 2.354 -.026 2.380 2445 ---- ---- ---- ---- 2.403 -.026 2.429 2450 ---- ---- ---- ---- 2.452 -.026 2.478 2455 ---- ---- ---- ---- 2.501 -.026 2.527 2460 ---- ---- ---- ---- 2.550 -.026 2.576 2465 ---- ---- ---- ---- 2.600 -.025 2.625 2470 ---- ---- ---- ---- 2.649 -.025 2.674 2475 ---- ---- ---- ---- 2.699 -.024 2.723 2480 ---- ---- ---- ---- 2.748 -.024 2.772 2485 ---- ---- ---- ---- 2.798 -.023 2.821 2490 ---- ---- ---- ---- 2.847 -.023 2.870 2495 ---- ---- ---- ---- 2.897 -.023 2.920 2500 ---- ---- ---- ---- 2.946 -.023 2.969 2505 ---- ---- ---- ---- 2.996 -.022 3.018 2525 ---- ---- ---- ---- 3.195 -.021 3.216 2550 ---- ---- ---- ---- 3.444 -.020 3.464 2575 ---- ---- ---- ---- 3.693 -.020 3.713 2600 ---- ---- ---- ---- 3.942 -.020 3.962 2625 ---- ---- ---- ---- 4.191 -.020 4.211 2650 ---- ---- ---- ---- 4.441 -.019 4.460 2675 ---- ---- ---- ---- 4.691 -.018 4.709 2700 ---- ---- ---- ---- 4.940 -.019 4.959 2725 ---- ---- ---- ---- 5.190 -.019 5.209 2750 ---- ---- ---- ---- 5.440 -.018 5.458 2775 ---- ---- ---- ---- 5.690 -.018 5.708 2800 ---- ---- ---- ---- 5.940 -.018 5.958 2825 ---- ---- ---- ---- 6.190 -.018 6.208 2850 ---- ---- ---- ---- 6.440 -.018 6.458 2875 ---- ---- ---- ---- 6.690 -.018 6.708 2900 ---- ---- ---- ---- 6.940 -.018 6.958 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 9 84 W1S MAR23 Silver Weekly Wednesday Option - Week 1 CALL 1700 ---- ---- ---- ---- 5.060 ---- ---- 1725 ---- ---- ---- ---- 4.810 +.018 4.792 1750 ---- ---- ---- ---- 4.560 +.018 4.542 1775 ---- ---- ---- ---- 4.310 +.018 4.292 1800 ---- ---- ---- ---- 4.060 +.018 4.042 1825 ---- ---- ---- ---- 3.810 +.018 3.792 1850 ---- ---- ---- ---- 3.560 +.017 3.543 1875 ---- ---- ---- ---- 3.311 +.017 3.294 1900 ---- ---- ---- ---- 3.063 +.016 3.047 1925 ---- ---- ---- ---- 2.816 +.015 2.801 1950 ---- ---- ---- ---- 2.571 +.014 2.557 1975 ---- ---- 2.068A 2.068A 2.328 +.012 2.316 2000 ---- 2.225B 1.832A 2.223B 2.088 +.010 2.078 2025 ---- 1.990B 1.600A 1.985B 1.852 +.006 1.846 2050 ---- 1.755B 1.380A 1.752B 1.622 +.002 1.620 2075 ---- 1.530B 1.170A 1.524B 1.399 -.003 1.402 2100 ---- 1.310B .970A 1.308B 1.187 -.009 1.196 2105 ---- ---- ---- 1.040A 1.146 ---- ---- 2110 ---- ---- ---- 1.005A 1.105 ---- ---- 2115 ---- ---- ---- .969A 1.065 ---- ---- 2120 ---- ---- ---- .932A 1.026 ---- ---- 2125 ---- 1.103B .790A 1.099B .987 -.016 1.003 2130 ---- ---- ---- ---- .949 -.017 .966 2135 ---- ---- ---- ---- .912 -.018 .930 2140 ---- ---- ---- ---- .875 -.020 .895 2145 ---- ---- ---- ---- .839 -.021 .860 2150 ---- .911B .635A .905B .804 -.022 .826 2155 ---- ---- .605A .605A .770 -.023 .793 2160 ---- ---- .575A .575A .736 -.025 .761 2165 ---- ---- .550A .550A .704 -.025 .729 2170 ---- ---- .524A .524A .672 -.027 .699 2175 ---- .738B .495A .736B .641 -.028 .669 2180 ---- .649B .474A .649B .611 -.029 .640 2185 ---- .651B .449A .651B .582 -.030 .612 2190 ---- .642B .425A .638B .554 -.030 .584 2195 ---- .614B .405A .610B .526 -.032 .558 2200 ---- .585B .383A .584B .500 -.033 .533 2205 ---- .557B .363A .555B .474 -.034 .508 2210 ---- .530B .343A .529B .450 -.034 .484 2215 ---- .504B .325A .504B .426 -.035 .461 2220 ---- .480B .305A .478B .404 -.035 .439 2225 ---- .456B .290A .456B .382 -.036 .418 2230 ---- .434B .274A .434B .361 -.036 .397 2235 ---- .412B .257A .412B .341 -.037 .378 2240 ---- .424B .243A .400B .322 -.037 .359 2245 ---- .403B .230A .381B .304 -.037 .341 2250 ---- .383B .215A .379B .287 -.036 .323 2255 ---- .364B .202A .352B .270 -.037 .307 2260 ---- .346B .191A .324B .255 -.036 .291 2265 ---- .329B .180A .304B .240 -.036 .276 2270 ---- .312B .170A .288B .226 -.036 .262 2275 ---- .296B .160A .293B .213 -.035 .248 2280 ---- .281B .151A .260B .200 -.035 .235 2285 ---- .266B .143A .246B .188 -.034 .222 2290 ---- .253B .135A .233B .177 -.034 .211 2295 ---- .239B .127A .222B .166 -.033 .199 2300 ---- .227B .119A .210B .156 -.033 .189 2 2305 ---- .215B .112A .200B .147 -.032 .179 2310 ---- .203B .106A .189B .138 -.031 .169 2315 ---- .192B .100A .178B .130 -.030 .160 7 2320 ---- .182B .094A .168B .122 -.029 .151 2325 ---- .172B .088A .159B .115 -.028 .143 2330 ---- .163B .083A .150B .108 -.027 .135 2335 ---- .154B .079A .142B .102 -.026 .128 2340 ---- .146B .074A .135B .096 -.025 .121 2345 ---- .138B .070A .128B .090 -.025 .115 2350 ---- .130B .066A .123B .085 -.023 .108 2355 ---- .123B .063A .114B .080 -.023 .103 2360 ---- .117B .059A .108B .075 -.022 .097 2365 ---- .111B .056A .101B .071 -.021 .092 2370 ---- .105B .053A .096B .067 -.020 .087 2375 ---- .099B .051A .091B .063 -.020 .083 2380 ---- .094B .049A .087B .059 -.019 .078 2385 ---- .089B .046A .082B .056 -.018 .074 2390 ---- .084B .044A .076B .053 -.018 .071 2395 ---- .080B .042A .073B .050 -.017 .067 2400 ---- .075B .040A .070B .047 -.017 .064 2405 ---- .071B .038A .066B .045 -.016 .061 2410 ---- .068B .036A .062B .042 -.016 .058 2 2415 ---- .064B .035A .059B .040 -.015 .055 2420 ---- .061B .033A .055B .038 -.014 .052 2425 ---- .058B .032A .052B .036 -.014 .050 2430 ---- .055B .031A .050B .034 -.013 .047 2435 ---- .052B .029A .047B .032 -.013 .045 2440 ---- .049B .028A .044B .030 -.013 .043 2445 ---- .046B .027A .042B .029 -.012 .041 2450 ---- .044B .026A .040B .027 -.012 .039 2455 ---- .042B .025A .039B .026 -.011 .037 2460 ---- .040B .024A .024A .025 -.011 .036 2465 ---- .038B .023A .023A .024 -.010 .034 2470 ---- .036B .022A .022A .022 -.010 .032 2475 ---- .034B .022A .022A .021 -.010 .031 2480 ---- .032B .021A .021A .020 -.010 .030 2500 ---- .026B .018A .018A .017 -.008 .025 2525 ---- ---- .016A .016A .014 -.006 .020 2550 ---- ---- .013A .013A .011 -.005 .016 2575 ---- ---- .012A .012A .009 -.004 .013 2600 ---- ---- ---- ---- .008 -.003 .011 2625 ---- ---- ---- ---- .007 -.002 .009 2650 ---- ---- ---- ---- .006 -.001 .007 2675 ---- ---- ---- ---- .005 -.001 .006 2700 ---- ---- ---- ---- .005 UNCH .005 2725 ---- ---- ---- ---- .004 UNCH .004 2750 ---- ---- ---- ---- .004 UNCH .004 2775 ---- ---- ---- ---- .003 UNCH .003 2800 ---- ---- ---- ---- .003 UNCH .003 2825 ---- ---- ---- ---- .003 UNCH .003 2850 ---- ---- ---- ---- .002 UNCH .002 2875 ---- ---- ---- ---- .002 UNCH .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 W1S MAR23 Silver Weekly Wednesday Option - Week 1 PUT 1700 ---- ---- ---- .005A .001 ---- ---- 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .002 UNCH .002 1850 ---- ---- ---- ---- .003 UNCH .003 1875 ---- ---- ---- ---- .004 -.001 .005 1900 ---- ---- ---- ---- .006 -.002 .008 1925 ---- ---- ---- ---- .009 -.003 .012 1950 ---- ---- ---- ---- .014 -.004 .018 1975 ---- ---- .023A .023A .021 -.006 .027 2000 ---- .040B .032A .040B .031 -.008 .039 1 2025 ---- .059B .042A .042A .044 -.013 .057 2050 ---- .087B .059A .059A .064 -.016 .080 2075 ---- .123B .082A .082A .091 -.022 .113 2100 ---- .174B .114A .114A .128 -.028 .156 2105 ---- ---- ---- .121A .137 ---- ---- 2110 ---- ---- ---- .130A .147 ---- ---- 2115 ---- ---- ---- .139A .157 ---- ---- 2120 ---- ---- ---- .148A .167 ---- ---- 2125 ---- .241B .158A .158A .179 -.033 .212 2130 ---- .256B .169A .169A .190 -.035 .225 2135 ---- .275B .180A .180A .203 -.036 .239 2140 ---- .290B .192A .192A .216 -.038 .254 2145 ---- .310B .205A .205A .230 -.039 .269 2150 ---- .330B .218A .218A .245 -.040 .285 1 2155 ---- .350B .233A .233A .261 -.041 .302 2160 ---- .375B .248A .248A .277 -.043 .320 2165 ---- .395B .264A .264A .294 -.044 .338 2170 ---- .420B .281A .281A .313 -.044 .357 2175 ---- .445B .299A .299A .332 -.045 .377 2180 ---- .470B .317A .317A .351 -.047 .398 2185 ---- .495B .337A .337A .372 -.048 .420 2190 ---- .520B .357A .357A .394 -.049 .443 2195 ---- .550B .378A .378A .416 -.050 .466 2200 .510 .580B .400A .424A .440 -.051 6 .491 1 1 2205 ---- .610B .423A .423A .464 -.052 .516 2210 ---- .640B .446A .446A .490 -.052 .542 2215 ---- .660B .471A .471A .516 -.053 .569 2220 ---- .683B .496A .496A .543 -.054 .597 2225 ---- .735B .523A .523A .572 -.053 .625 2230 ---- .712B .549A .549A .601 -.054 .655 2235 ---- .714B .576A .576A .631 -.054 .685 2240 ---- ---- .604A .604A .662 -.054 .716 2245 ---- ---- .632A .632A .693 -.055 .748 2250 ---- .915B .663A .663A .726 -.055 .781 2255 ---- ---- .693A .693A .760 -.054 .814 2260 ---- ---- ---- ---- .794 -.054 .848 17 2265 ---- ---- ---- ---- .829 -.054 .883 2270 ---- ---- ---- ---- .865 -.053 .918 2275 ---- 1.110B .823A .823A .901 -.054 .955 2280 ---- ---- ---- ---- .939 -.052 .991 2285 ---- ---- ---- ---- .977 -.052 1.029 2290 ---- ---- ---- ---- 1.016 -.051 1.067 2295 ---- ---- ---- ---- 1.055 -.051 1.106 2300 ---- 1.320B 1.003A 1.003A 1.095 -.050 1.145 2305 ---- ---- ---- ---- 1.135 -.050 1.185 2310 ---- ---- ---- ---- 1.177 -.048 1.225 2315 ---- ---- ---- ---- 1.218 -.048 1.266 2320 ---- ---- ---- ---- 1.260 -.047 1.307 2325 ---- 1.544B 1.200A 1.200A 1.303 -.046 1.349 2330 ---- ---- ---- ---- 1.346 -.045 1.391 2335 ---- ---- ---- ---- 1.390 -.044 1.434 2340 ---- ---- ---- ---- 1.434 -.043 1.477 2345 ---- ---- ---- ---- 1.478 -.042 1.520 2350 ---- 1.772B 1.410A 1.410A 1.523 -.041 1.564 2355 ---- ---- ---- ---- 1.568 -.040 1.608 2360 ---- ---- ---- ---- 1.613 -.040 1.653 2365 ---- ---- ---- ---- 1.659 -.039 1.698 2370 ---- ---- ---- ---- 1.704 -.039 1.743 2375 ---- 2.004B 1.631A 1.631A 1.751 -.037 1.788 2380 ---- ---- ---- ---- 1.797 -.037 1.834 2385 ---- ---- ---- ---- 1.843 -.037 1.880 2390 ---- ---- ---- ---- 1.890 -.036 1.926 2395 ---- ---- ---- ---- 1.937 -.035 1.972 2400 ---- 2.244B 1.859A 1.859A 1.984 -.035 2.019 2405 ---- ---- ---- ---- 2.032 -.033 2.065 2410 ---- ---- ---- ---- 2.079 -.033 2.112 2415 ---- ---- ---- ---- 2.127 -.033 2.160 2420 ---- ---- ---- ---- 2.175 -.032 2.207 2425 ---- 2.480B 2.093A 2.093A 2.223 -.031 2.254 2430 ---- ---- ---- ---- 2.271 -.031 2.302 2435 ---- ---- ---- ---- 2.319 -.031 2.350 2440 ---- ---- ---- ---- 2.367 -.030 2.397 2445 ---- ---- ---- ---- 2.416 -.029 2.445 2450 ---- 2.665B 2.330A 2.330A 2.464 -.029 2.493 2455 ---- ---- ---- ---- 2.513 -.029 2.542 2460 ---- ---- ---- ---- 2.561 -.029 2.590 2465 ---- ---- ---- ---- 2.610 -.028 2.638 2470 ---- ---- ---- ---- 2.659 -.028 2.687 2475 ---- 2.739B 2.618A 2.618A 2.708 -.027 2.735 2480 ---- ---- ---- ---- 2.757 -.027 2.784 2500 ---- ---- ---- ---- 2.953 -.026 2.979 2525 ---- ---- ---- ---- 3.200 -.024 3.224 2550 ---- ---- ---- ---- 3.448 -.022 3.470 2575 ---- ---- ---- ---- 3.696 -.021 3.717 2600 ---- ---- ---- ---- 3.944 -.020 3.964 2625 ---- ---- ---- ---- 4.193 -.020 4.213 2650 ---- ---- ---- ---- 4.442 -.019 4.461 2675 ---- ---- ---- ---- 4.692 -.018 4.710 2700 ---- ---- ---- ---- 4.941 -.018 4.959 2725 ---- ---- ---- ---- 5.191 -.018 5.209 2750 ---- ---- ---- ---- 5.440 -.018 5.458 2775 ---- ---- ---- ---- 5.690 -.018 5.708 2800 ---- ---- ---- ---- 5.940 -.018 5.958 2825 ---- ---- ---- ---- 6.190 -.018 6.208 2850 ---- ---- ---- ---- 6.440 -.018 6.458 2875 ---- ---- ---- ---- 6.690 -.018 6.708 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 1 20 W2S MAR23 Silver Weekly Wednesday Option - Week 2 CALL 1700 ---- ---- ---- ---- 5.060 ---- ---- 1725 ---- ---- ---- ---- 4.810 +.018 4.792 1750 ---- ---- ---- ---- 4.560 +.018 4.542 1775 ---- ---- ---- ---- 4.310 +.017 4.293 1800 ---- ---- ---- ---- 4.061 +.017 4.044 1825 ---- ---- ---- ---- 3.813 +.017 3.796 1850 ---- ---- ---- ---- 3.565 +.016 3.549 1875 ---- ---- ---- ---- 3.319 +.015 3.304 1900 ---- ---- ---- ---- 3.074 +.014 3.060 1925 ---- ---- ---- ---- 2.831 +.012 2.819 1950 ---- 2.652B 2.328A 2.652B 2.590 +.010 2.580 1975 ---- 2.488B 2.096A 2.484B 2.353 +.008 2.345 2000 ---- 2.252B 1.870A 2.250B 2.120 +.006 2.114 2025 ---- 2.022B 1.645A 2.016B 1.891 +.002 1.889 2050 ---- 1.796B 1.435A 1.794B 1.670 -.002 1.672 2075 ---- 1.578B 1.235A 1.575B 1.458 -.006 1.464 2100 ---- 1.370B 1.050A 1.363B 1.256 -.011 1.267 2105 ---- ---- ---- 1.122A 1.217 ---- ---- 2110 ---- ---- ---- 1.083A 1.179 ---- ---- 2115 ---- ---- ---- 1.049A 1.141 ---- ---- 2120 ---- ---- ---- 1.016A 1.104 ---- ---- 2125 ---- 1.174B .880A 1.167B 1.067 -.016 1.083 2130 ---- ---- ---- ---- 1.032 -.016 1.048 2135 ---- ---- ---- ---- .996 -.018 1.014 2140 ---- ---- ---- ---- .962 -.018 .980 2145 ---- ---- ---- ---- .928 -.019 .947 2150 ---- .992B .726A .992B .894 -.021 .915 2155 ---- ---- .696A .696A .862 -.021 .883 2160 ---- ---- .670A .670A .830 -.022 .852 2165 ---- ---- .645A .645A .799 -.023 .822 2170 ---- .800B .619A .619A .768 -.025 .793 2175 ---- .827B .594A .821B .739 -.025 .764 2180 ---- .771B .569A .771B .710 -.026 .736 2185 ---- .765B .545A .761B .682 -.026 .708 2190 ---- .737B .520A .736B .654 -.028 .682 2195 ---- .709B .500A .704B .628 -.028 .656 2200 .489 .681B .479A .488A .602 -.029 2 .631 2205 ---- .654B .458A .649B .577 -.029 .606 2210 ---- .627B .438A .623B .552 -.030 .582 2215 ---- .602B .419A .600B .529 -.030 .559 2220 ---- .577B .400A .576B .506 -.031 .537 2225 ---- .553B .382A .552B .484 -.032 .516 2230 ---- .529B .365A .529B .463 -.032 .495 2235 ---- .507B .347A .507B .443 -.032 .475 2240 ---- .485B .332A .485B .423 -.032 .455 2245 ---- .502B .318A .482B .404 -.032 .436 2250 ---- .482B .302A .454B .386 -.032 .418 2255 ---- .462B .289A .438B .368 -.033 .401 2260 ---- .443B .275A .417B .351 -.033 .384 2265 ---- .425B .260A .420B .335 -.033 .368 2270 ---- .407B .248A .402B .319 -.033 .352 2275 ---- .390B .237A .365B .304 -.033 .337 2280 ---- .373B .226A .349B .290 -.033 .323 2285 ---- .357B .215A .334B .277 -.032 .309 2290 ---- .342B .205A .320B .263 -.032 .295 2295 ---- .327B .196A .307B .251 -.032 .283 2300 ---- .314B .187A .294B .239 -.031 .270 2305 ---- .300B .178A .280B .228 -.031 .259 2310 ---- .287B .170A .269B .217 -.030 .247 2315 ---- .274B .162A .257B .206 -.030 .236 2320 ---- .262B .155A .246B .196 -.030 .226 2325 ---- .250B .148A .235B .187 -.029 .216 2330 ---- .239B .141A .225B .178 -.029 .207 2335 ---- .229B .134A .214B .169 -.028 .197 2340 ---- .218B .128A .205B .161 -.028 .189 2345 ---- .209B .121A .196B .153 -.027 .180 2350 ---- .199B .116A .187B .146 -.026 .172 2355 ---- .190B .110A .178B .139 -.026 .165 2360 ---- .181B .105A .171B .132 -.025 .157 2375 ---- .158B .091A .148B .114 -.024 .138 2400 ---- .125B .072A .116B .090 -.020 .110 2425 ---- .100B .058A .091B .071 -.017 .088 2450 ---- .079B .047A .073B .057 -.014 .071 2475 ---- .063B .039A .059B .046 -.012 .058 2500 ---- .051B .032A .032A .037 -.010 .047 2525 ---- .041B .027A .027A .030 -.009 .039 2550 ---- .033B .023A .023A .025 -.007 .032 2575 ---- ---- .020A .020A .021 -.006 .027 2600 ---- ---- .018A .018A .018 -.004 .022 2625 ---- ---- .016A .016A .015 -.004 .019 2650 ---- ---- .014A .014A .013 -.003 .016 2675 ---- ---- ---- ---- .011 -.003 .014 2700 ---- ---- ---- ---- .010 -.002 .012 2725 ---- ---- ---- ---- .009 -.001 .010 2750 ---- ---- ---- ---- .008 -.001 .009 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 W2S MAR23 Silver Weekly Wednesday Option - Week 2 PUT 1700 ---- ---- ---- .007A .001 ---- ---- 1725 ---- ---- ---- ---- .002 UNCH .002 1750 ---- ---- ---- ---- .003 UNCH .003 1775 ---- ---- ---- ---- .004 -.001 .005 1800 ---- ---- ---- ---- .005 -.001 .006 1825 ---- ---- ---- ---- .007 -.002 .009 1850 ---- ---- ---- ---- .010 -.003 .013 1875 ---- ---- ---- ---- .014 -.003 .017 1900 ---- ---- .021A .021A .019 -.004 .023 1925 ---- ---- .027A .027A .026 -.006 .032 1950 ---- ---- .035A .035A .035 -.008 .043 1975 ---- ---- .044A .044A .047 -.010 .057 2000 ---- .078B .059A .059A .064 -.012 .076 2025 ---- .106B .078A .078A .085 -.016 .101 2050 ---- .142B .102A .102A .114 -.020 .134 2075 ---- .189B .135A .135A .151 -.024 .175 2100 ---- .250B .178A .178A .198 -.029 .227 2105 ---- ---- ---- .188A .209 ---- ---- 2110 ---- ---- ---- .198A .221 ---- ---- 2115 ---- ---- ---- .210A .233 ---- ---- 2120 ---- ---- ---- .221A .246 ---- ---- 2125 ---- .328B .234A .234A .259 -.034 .293 2130 ---- .345B .246A .246A .273 -.035 .308 2135 ---- .364B .260A .260A .288 -.036 .324 2140 ---- .383B .274A .274A .303 -.037 .340 2145 ---- .402B .288A .288A .319 -.038 .357 2150 ---- .423B .305A .305A .336 -.038 .374 2155 ---- .445B .322A .322A .353 -.040 .393 2160 ---- .466B .338A .338A .371 -.040 .411 2165 ---- .490B .356A .356A .390 -.041 .431 2170 ---- .515B .374A .374A .409 -.042 .451 2175 ---- .537B .393A .393A .429 -.043 .472 2180 ---- .565B .413A .413A .450 -.044 .494 2185 ---- .590B .433A .433A .472 -.045 .517 2190 ---- .615B .454A .454A .495 -.045 .540 2195 ---- .645B .476A .476A .518 -.046 .564 3 2200 ---- .675B .499A .499A .542 -.047 .589 2205 ---- .700B .522A .522A .567 -.047 .614 2210 ---- .731B .546A .546A .592 -.048 .640 2215 ---- .762B .571A .571A .619 -.048 .667 2220 ---- .792B .597A .597A .646 -.049 .695 2225 ---- .828B .623A .623A .674 -.049 .723 2230 ---- .840B .649A .649A .702 -.050 .752 2235 ---- .853B .677A .677A .732 -.050 .782 2240 ---- .853B .704A .704A .762 -.050 .812 2245 ---- .854B .733A .733A .793 -.050 .843 2250 ---- 1.000B .762A .762A .825 -.050 .875 2255 ---- ---- .792A .792A .857 -.051 .908 2260 ---- ---- .823A .823A .890 -.051 .941 2265 ---- ---- ---- ---- .924 -.050 .974 2270 ---- ---- ---- ---- .958 -.051 1.009 2275 ---- 1.185B .919A .919A .993 -.050 1.043 2280 ---- ---- ---- ---- 1.028 -.051 1.079 2285 ---- ---- ---- ---- 1.065 -.050 1.115 2290 ---- ---- ---- ---- 1.101 -.050 1.151 2295 ---- ---- ---- ---- 1.139 -.049 1.188 2300 ---- 1.385B 1.091A 1.091A 1.177 -.049 1.226 2305 ---- ---- ---- ---- 1.215 -.049 1.264 2310 ---- ---- ---- ---- 1.254 -.049 1.303 2315 ---- ---- ---- ---- 1.294 -.048 1.342 2320 ---- ---- ---- ---- 1.334 -.047 1.381 2325 ---- 1.595B 1.279A 1.279A 1.374 -.047 1.421 2330 ---- ---- ---- ---- 1.415 -.047 1.462 2335 ---- ---- ---- ---- 1.456 -.046 1.502 2340 ---- ---- ---- ---- 1.498 -.046 1.544 2345 ---- ---- ---- ---- 1.540 -.045 1.585 2350 ---- 1.815B 1.479A 1.479A 1.583 -.044 1.627 2355 ---- ---- ---- ---- 1.626 -.043 1.669 2360 ---- ---- ---- ---- 1.669 -.043 1.712 2375 ---- 2.045B 1.690A 1.690A 1.801 -.041 1.842 2400 ---- 2.275B 1.909A 1.909A 2.026 -.038 2.064 2425 ---- 2.512B 2.135A 2.135A 2.257 -.034 2.291 2450 ---- 2.748B 2.366A 2.366A 2.492 -.032 2.524 2475 ---- 2.992B 2.601A 2.601A 2.730 -.030 2.760 2500 ---- 3.175B 2.838A 2.838A 2.972 -.027 2.999 2525 ---- 3.296B 3.080A 3.080A 3.215 -.025 3.240 2550 ---- ---- ---- ---- 3.459 -.024 3.483 2575 ---- ---- ---- ---- 3.705 -.023 3.728 2600 ---- ---- ---- ---- 3.952 -.022 3.974 2625 ---- ---- ---- ---- 4.199 -.021 4.220 2650 ---- ---- ---- ---- 4.447 -.020 4.467 2675 ---- ---- ---- ---- 4.695 -.020 4.715 2700 ---- ---- ---- ---- 4.944 -.019 4.963 2725 ---- ---- ---- ---- 5.193 -.018 5.211 2750 ---- ---- ---- ---- 5.442 -.018 5.460 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 W3S FEB23 Silver Weekly Wednesday Option - Week 3 CALL 1675 ---- ---- ---- ---- 5.124 ---- ---- 1700 ---- ---- ---- ---- 4.874 +.021 4.853 1725 ---- ---- ---- ---- 4.624 +.021 4.603 1750 ---- ---- ---- ---- 4.374 +.021 4.353 1775 ---- ---- ---- ---- 4.124 +.021 4.103 1800 ---- ---- ---- ---- 3.874 +.021 3.853 1825 ---- ---- ---- ---- 3.624 +.021 3.603 1850 ---- ---- ---- ---- 3.374 +.021 3.353 1875 ---- ---- ---- ---- 3.124 +.021 3.103 1900 ---- ---- ---- ---- 2.874 +.021 2.853 1925 ---- ---- ---- ---- 2.624 +.021 2.603 1950 ---- ---- ---- ---- 2.374 +.021 2.353 1975 ---- ---- ---- ---- 2.124 +.021 2.103 2000 ---- ---- ---- ---- 1.874 +.019 1.855 2025 ---- ---- ---- ---- 1.624 +.017 1.607 2050 ---- ---- ---- ---- 1.374 +.014 1.360 2075 ---- ---- .944A .944A 1.124 +.007 1.117 2085 ---- ---- ---- ---- 1.025 ---- ---- 2090 ---- ---- ---- .850A .976 ---- ---- 2095 ---- ---- ---- .804A .927 ---- ---- 2100 ---- .992B .624A .992B .878 -.004 1 .882 2105 ---- ---- .664A .664A .829 -.007 .836 2110 ---- ---- .611A .611A .781 -.010 .791 2115 ---- ---- .569A .569A .733 -.014 .747 2120 ---- ---- .529A .529A .685 -.018 .703 2125 ---- .777B .416A .776B .638 -.023 .661 2130 ---- ---- .451A .451A .592 -.028 .620 2135 ---- ---- .416A .416A .546 -.034 .580 2140 ---- ---- .316A .316A .502 -.039 .541 2145 ---- ---- .276A .276A .458 -.045 .503 2150 ---- .552B .239A .552B .416 -.051 .467 1 2155 ---- ---- .211A .211A .376 -.057 .433 2160 ---- .403B .184A .184A .337 -.062 .399 2165 ---- .412B .159A .412B .300 -.068 .368 2170 ---- .415B .136A .403B .265 -.072 .337 2175 ---- .383B .116A .382B .233 -.076 .309 2180 ---- .349B .099A .349B .203 -.078 .281 2185 .130 .318B .083A .244B .175 -.080 25 .255 2 1 2190 ---- .288B .070A .282B .151 -.080 .231 2195 ---- .260B .060A .254B .129 -.079 .208 2200 .196 .228B .051A .051A .109 -.078 283 .187 32 32 2205 ---- .197B .044A .197B .092 -.075 .167 2210 ---- .175B .038A .175B .078 -.071 .149 2215 ---- .185B .032A .182B .065 -.067 .132 2220 .117 .165B .027A .027A .054 -.063 8 .117 3 2225 .068 .147B .024A .024A .045 -.058 4 .103 4 27 2230 ---- .130B .021A .125B .037 -.054 .091 1 2235 .051 .114B .018A .059B .031 -.048 1 .079 1 2 2240 .023 .100B .016A .023 .025 -.044 1 .069 2245 .015 .087B .014A .020B .021 -.040 1 .061 2 2250 .035 .075B .009A .009A .017 -.036 459 .053 78 75 2255 ---- .065B .012A .062B .014 -.032 .046 2260 .023 .055B .011A .031B .011 -.029 2 .040 1 1 2265 ---- .047B .010A .047B .009 -.026 .035 2270 ---- .040B .009A .036B .007 -.024 .031 2275 ---- .033B .009A .033B .006 -.021 .027 2280 ---- .028B .008A .028B .005 -.018 .023 2285 ---- .023B .008A .022B .004 -.017 .021 2290 ---- ---- .007A .007A .003 -.015 .018 2295 ---- ---- .007A .007A .002 -.014 .016 2300 .029 .029 .006A .006A .002 -.012 1 .014 9 65 2305 ---- ---- .006A .006A .002 -.010 .012 2310 ---- ---- .006A .006A .001 -.010 .011 2315 ---- ---- .005A .005A .001 -.009 .010 2320 ---- ---- .005A .005A .001 -.008 .009 1 2325 ---- ---- .005A .005A .001 -.007 1 .008 1 2330 ---- ---- .005A .005A .001 -.006 .007 2335 ---- ---- .005A .005A .001 -.005 .006 3 2340 ---- ---- .005A .005A .001 -.005 .006 2345 ---- ---- .004A .004A .001 -.004 .005 19 2350 ---- ---- .004A .004A .001 -.004 .005 4 9 2355 ---- ---- ---- ---- .001 -.003 .004 2360 ---- ---- ---- ---- .001 -.003 .004 2365 ---- ---- ---- ---- .001 -.002 .003 2370 ---- ---- ---- ---- .001 -.002 .003 2375 ---- ---- ---- ---- .001 -.002 .003 2380 ---- ---- ---- ---- .001 -.001 .002 2385 ---- ---- ---- ---- .001 -.001 .002 2390 ---- ---- ---- ---- .001 -.001 .002 1 2 2395 ---- ---- ---- ---- .001 -.001 .002 2400 ---- ---- ---- ---- .001 -.001 .002 18 2405 ---- ---- ---- ---- .001 -.001 .002 2410 ---- ---- ---- ---- .001 UNCH .001 2415 ---- ---- ---- ---- .001 UNCH .001 2420 ---- ---- ---- ---- .001 UNCH .001 2425 ---- ---- ---- ---- .001 UNCH .001 2430 ---- ---- ---- ---- .001 UNCH .001 2435 ---- ---- ---- ---- .001 UNCH .001 2440 ---- ---- ---- ---- .001 UNCH .001 2445 ---- ---- ---- ---- .001 UNCH .001 17 2450 ---- ---- ---- ---- .001 UNCH .001 1 2455 ---- ---- ---- ---- .001 UNCH .001 2460 ---- ---- ---- ---- .001 UNCH .001 2465 ---- ---- ---- ---- .001 UNCH .001 2470 ---- ---- ---- ---- .001 UNCH .001 1 2475 ---- ---- ---- ---- .001 UNCH .001 2480 ---- ---- ---- ---- .001 UNCH .001 2485 ---- ---- ---- ---- .001 UNCH .001 2490 ---- ---- ---- ---- .001 UNCH .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 787 132 283 W3S FEB23 Silver Weekly Wednesday Option - Week 3 PUT 1675 ---- ---- ---- .004A .001 ---- ---- 1700 ---- ---- ---- ---- .001 UNCH .001 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 6 2000 ---- ---- ---- ---- .001 -.002 .003 2025 ---- ---- .004A .004A .001 -.004 .005 2050 ---- ---- .004A .004A .001 -.007 .008 1 2075 ---- ---- .006A .006A .001 -.014 .015 6 2 2085 ---- ---- ---- .006A .002 ---- ---- 2090 ---- ---- ---- .007A .003 ---- ---- 2095 ---- ---- ---- .008A .004 ---- ---- 2100 .017 .028 .003 .006A .005 -.025 6 .030 3 3 2105 ---- ---- .009A .009A .006 -.028 .034 2110 ---- .040B .011A .011A .008 -.031 2 .039 2115 ---- .048B .012A .012A .010 -.035 .045 2120 .018 .057B .014A .048B .012 -.039 1 .051 2125 ---- .067B .016A .016A .015 -.044 2 .059 2 6 2130 ---- .079B .019A .019A .019 -.049 .068 2135 ---- .092B .023A .023A .023 -.055 .078 2140 ---- .106B .028A .028A .029 -.060 3 .089 2145 ---- .122B .033A .033A .035 -.066 .101 2150 .118 .140B .040A .040A .043 -.072 9 .115 77 125 2155 ---- .161B .048A .048A .053 -.078 .131 2160 .128 .183B .057A .057A .064 -.083 4 .147 2165 .070 .207B .067A .082A .077 -.089 2 .166 2170 .202 .232B .078A .230B .092 -.093 1 .185 2175 .206 .265B .092A .099A .110 -.097 54 .207 3 2 2180 ---- .286B .109A .109A .130 -.099 .229 2 2 2185 ---- .314B .126A .126A .152 -.101 .253 1 1 2190 .232 .338B .146A .181B .178 -.101 15 .279 2195 ---- .371B .168A .168A .206 -.100 .306 2200 .209 .452B .193A .424B .236 -.099 2 .335 1 4 2205 ---- .412B .219A .219A .269 -.096 .365 2210 ---- .453B .247A .247A .305 -.092 .397 2 2215 ---- .501B .283A .283A .342 -.088 .430 1 2220 ---- .545B .316A .316A .381 -.084 .465 4 2225 ---- .676B .349A .349A .422 -.079 .501 39 2230 ---- .588B .436A .436A .464 -.075 .539 1 2235 ---- .616B .469A .469A .508 -.069 .577 1 2240 ---- .662B .533A .533A .552 -.065 .617 2245 ---- .707B .575A .575A .598 -.061 .659 2250 ---- .912B .552A .552A .644 -.057 .701 2 2255 ---- ---- .656A .656A .691 -.053 .744 2260 ---- ---- ---- ---- .738 -.050 .788 2265 ---- ---- ---- ---- .786 -.047 .833 2270 ---- ---- .877A .877A .834 -.045 .879 2275 ---- 1.069B .768A .768A .883 -.042 .925 1 2280 ---- ---- .961A .961A .932 -.039 .971 2285 ---- ---- ---- ---- .981 -.038 1.019 3 2290 ---- ---- ---- ---- 1.030 -.036 1.066 2295 ---- ---- ---- ---- 1.079 -.035 1.114 2300 ---- ---- 1.001A 1.001A 1.129 -.033 1.162 8 2305 ---- ---- ---- ---- 1.179 -.031 1.210 2310 ---- ---- ---- ---- 1.228 -.031 1.259 2315 ---- ---- ---- ---- 1.278 -.030 1.308 2320 ---- ---- ---- ---- 1.328 -.029 1.357 2325 ---- ---- ---- ---- 1.378 -.028 1.406 2330 ---- ---- ---- ---- 1.428 -.027 1.455 7 2335 ---- ---- ---- ---- 1.478 -.026 1.504 2340 ---- ---- ---- ---- 1.528 -.026 1.554 1 2345 ---- ---- ---- ---- 1.578 -.025 1.603 31 2350 ---- ---- ---- ---- 1.628 -.025 1.653 31 2355 ---- ---- ---- ---- 1.678 -.024 1.702 2360 ---- ---- ---- ---- 1.728 -.024 1.752 2365 ---- ---- ---- ---- 1.778 -.023 1.801 2370 ---- ---- ---- ---- 1.828 -.023 1.851 2375 ---- ---- ---- ---- 1.878 -.023 1.901 1 2380 ---- ---- ---- ---- 1.928 -.022 1.950 2385 ---- ---- ---- ---- 1.978 -.022 2.000 2390 ---- ---- ---- ---- 2.028 -.022 2.050 2395 ---- ---- ---- ---- 2.078 -.022 2.100 2400 ---- ---- ---- ---- 2.128 -.022 2.150 1 2405 ---- ---- ---- ---- 2.178 -.022 2.200 2410 ---- ---- ---- ---- 2.228 -.021 2.249 2415 ---- ---- ---- ---- 2.278 -.021 2.299 2420 ---- ---- ---- ---- 2.328 -.021 2.349 2425 ---- ---- ---- ---- 2.378 -.021 2.399 2430 ---- ---- ---- ---- 2.428 -.021 2.449 2435 ---- ---- ---- ---- 2.478 -.021 2.499 2440 ---- ---- ---- ---- 2.528 -.021 2.549 2445 ---- ---- ---- ---- 2.578 -.021 2.599 2450 ---- ---- ---- ---- 2.628 -.021 2.649 2455 ---- ---- ---- ---- 2.678 -.021 2.699 2460 ---- ---- ---- ---- 2.728 -.021 2.749 2465 ---- ---- ---- ---- 2.778 -.021 2.799 2470 ---- ---- ---- ---- 2.828 -.021 2.849 2475 ---- ---- ---- ---- 2.878 -.021 2.899 2480 ---- ---- ---- ---- 2.928 -.021 2.949 2485 ---- ---- ---- ---- 2.978 -.021 2.999 2490 ---- ---- ---- ---- 3.028 -.021 3.049 2495 ---- ---- ---- ---- 3.078 -.021 3.099 2500 ---- ---- ---- ---- 3.128 -.021 3.149 2525 ---- ---- ---- ---- 3.378 -.021 3.399 2550 ---- ---- ---- ---- 3.628 -.021 3.649 2575 ---- ---- ---- ---- 3.878 -.021 3.899 2600 ---- ---- ---- ---- 4.128 -.021 4.149 2625 ---- ---- ---- ---- 4.378 -.021 4.399 2650 ---- ---- ---- ---- 4.628 -.021 4.649 2675 ---- ---- ---- ---- 4.878 -.021 4.899 2700 ---- ---- ---- ---- 5.128 -.021 5.149 2725 ---- ---- ---- ---- 5.378 -.021 5.399 2750 ---- ---- ---- ---- 5.628 -.021 5.649 2775 ---- ---- ---- ---- 5.878 -.021 5.899 2800 ---- ---- ---- ---- 6.128 -.021 6.149 2825 ---- ---- ---- ---- 6.378 -.021 6.399 2850 ---- ---- ---- ---- 6.628 -.021 6.649 2875 ---- ---- ---- ---- 6.878 -.021 6.899 2900 ---- ---- ---- ---- 7.128 -.021 7.149 TOTAL EST.VOL VOLUME OPEN INT TOTAL 101 95 286 W4S FEB23 Silver Weekly Wednesday Option - Week 4 CALL 1675 ---- ---- ---- ---- 5.123 ---- ---- 1700 ---- ---- ---- ---- 4.873 +.021 4.852 1725 ---- ---- ---- ---- 4.623 +.021 4.602 1750 ---- ---- ---- ---- 4.373 +.021 4.352 1775 ---- ---- ---- ---- 4.123 +.021 4.102 1800 ---- ---- ---- ---- 3.873 +.021 3.852 1825 ---- ---- ---- ---- 3.623 +.021 3.602 1850 ---- ---- ---- ---- 3.373 +.021 3.352 1875 ---- ---- ---- ---- 3.123 +.021 3.102 1900 ---- ---- ---- ---- 2.873 +.020 2.853 1925 ---- ---- ---- ---- 2.624 +.020 2.604 1950 ---- ---- ---- ---- 2.375 +.019 2.356 1975 ---- ---- ---- ---- 2.127 +.016 2.111 2000 ---- ---- ---- ---- 1.881 +.013 1.868 2025 ---- 1.724B 1.380A 1.724B 1.638 +.009 1.629 2050 ---- 1.540B 1.152A 1.535B 1.400 +.003 1.397 2075 ---- 1.305B .936A 1.303B 1.169 -.004 1.173 2085 ---- ---- ---- .933A 1.079 ---- ---- 2090 ---- ---- ---- .894A 1.035 ---- ---- 2095 ---- ---- ---- .855A .991 ---- ---- 2100 ---- 1.080B .736A 1.074B .948 -.013 .961 2105 ---- .959B .778A .778A .905 -.016 .921 2110 ---- .915B .742A .742A .864 -.017 .881 2115 ---- .873B .708A .708A .823 -.019 .842 2120 ---- .830B .600A .600A .782 -.022 .804 2125 ---- .867B .556A .864B .743 -.023 .766 2130 ---- .748B .534A .534A .704 -.026 .730 2135 ---- .707B .503A .503A .666 -.028 .694 2140 ---- .665B .464A .464A .630 -.029 .659 2145 ---- .639B .432A .627B .594 -.032 .626 2150 ---- .673B .408A .667B .559 -.034 .593 2155 ---- .643B .380A .643B .526 -.035 .561 2160 ---- .628B .356A .617B .493 -.037 .530 2165 ---- .594B .332A .590B .462 -.039 .501 2170 ---- .562B .308A .558B .432 -.040 .472 2175 ---- .530B .284A .526B .403 -.041 .444 2180 ---- .499B .264A .495B .376 -.042 .418 2185 ---- .470B .244A .467B .350 -.043 .393 2190 ---- .441B .227A .441B .325 -.044 .369 2195 ---- .401B .209A .389B .301 -.045 .346 2 2200 ---- .364B .193A .364B .279 -.045 .324 2205 ---- .341B .179A .341B .258 -.045 .303 2210 ---- .325B .162A .318B .238 -.045 .283 2215 ---- .329B .149A .329B .219 -.045 .264 2220 ---- .308B .137A .308B .202 -.044 .246 1 2225 ---- .288B .126A .278B .185 -.045 .230 2230 ---- .270B .116A .267B .170 -.044 .214 2235 ---- .252B .107A .239B .156 -.043 .199 2240 ---- .235B .099A .235B .143 -.042 .185 2245 ---- .219B .091A .207B .131 -.041 .172 2250 ---- .204B .084A .193B .120 -.040 .160 2255 ---- .190B .078A .190B .110 -.039 .149 2260 ---- .177B .071A .177B .100 -.038 .138 2265 ---- .165B .066A .165B .092 -.036 .128 2270 ---- .153B .061A .153B .084 -.035 .119 2275 ---- .142B .056A .142B .077 -.033 .110 2280 ---- .132B .052A .130B .070 -.032 .102 2285 ---- .123B .048A .120B .064 -.031 .095 2290 ---- .114B .045A .112B .059 -.029 .088 1 2295 ---- .106B .042A .106B .054 -.028 .082 2300 ---- .098B .039A .096B .049 -.027 .076 2305 ---- .091B .036A .090B .045 -.025 .070 2310 ---- .085B .034A .085B .042 -.023 .065 2315 ---- .079B .032A .079B .038 -.023 .061 2320 ---- .073B .030A .073B .035 -.022 .057 2325 ---- .068B .028A .065B .032 -.021 .053 2330 ---- .063B .026A .060B .030 -.019 .049 2335 ---- .058B .024A .055B .028 -.018 .046 2340 ---- .054B .023A .053B .025 -.017 .042 2345 ---- .050B .022A .048B .024 -.015 .039 2350 ---- .047B .021A .043B .022 -.015 .037 2355 ---- .044B .020A .042B .020 -.014 .034 2360 ---- .040B .019A .038B .019 -.013 .032 2365 ---- .038B .018A .035B .018 -.012 .030 2370 ---- .035B .017A .033B .016 -.012 .028 2375 ---- .032B .017A .030B .015 -.011 .026 2380 ---- .030B .016A .028B .014 -.010 .024 2385 ---- .028B .015A .026B .014 -.009 .023 2390 ---- .026B .014A .024B .013 -.008 .021 2395 ---- .024B .014A .023B .012 -.008 .020 2400 ---- .022B .013A .021B .011 -.008 .019 2405 ---- .021B .013A .020B .011 -.007 .018 2410 ---- .019B .012A .018B .010 -.007 .017 2415 ---- .018B .012A .017B .010 -.006 .016 2420 ---- .017B .011A .016B .009 -.006 .015 2425 ---- .015B .011A .015B .009 -.005 .014 2430 ---- .014B .011A .014B .008 -.005 .013 2435 ---- .013B .010A .013B .008 -.004 .012 2440 ---- ---- .010A .010A .007 -.005 .012 2445 ---- ---- .010A .010A .007 -.004 .011 2450 ---- .011B ---- .011B .007 -.003 .010 2455 ---- ---- ---- ---- .006 -.004 .010 2460 ---- ---- ---- ---- .006 -.003 .009 2465 ---- ---- ---- ---- .006 -.003 .009 2470 ---- ---- ---- ---- .006 -.002 .008 2475 ---- ---- ---- ---- .005 -.003 .008 2480 ---- ---- ---- ---- .005 -.002 .007 2485 ---- ---- ---- ---- .005 -.002 .007 2490 ---- ---- ---- ---- .005 -.002 .007 2495 ---- ---- ---- ---- .005 -.001 .006 2500 ---- ---- ---- ---- .004 -.002 .006 2525 ---- ---- ---- ---- .004 -.001 .005 2550 ---- ---- ---- ---- .003 -.001 .004 2575 ---- ---- ---- ---- .003 UNCH .003 2600 ---- ---- ---- ---- .002 UNCH .002 2625 ---- ---- ---- ---- .002 UNCH .002 2650 ---- ---- ---- ---- .002 UNCH .002 2675 ---- ---- ---- ---- .002 +.001 .001 2700 ---- ---- ---- ---- .002 +.001 .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 3 1 W4S FEB23 Silver Weekly Wednesday Option - Week 4 PUT 1675 ---- ---- ---- .004A .001 ---- ---- 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 -.001 .002 1925 ---- ---- ---- ---- .002 -.001 .003 1950 ---- ---- ---- ---- .003 -.003 .006 1975 ---- ---- .008A .008A .005 -.005 .010 2000 ---- ---- .012A .012A .010 -.007 .017 2025 ---- ---- .018A .018A .017 -.012 .029 2050 ---- .050B .028A .028A .028 -.018 .046 2075 .056 .080B .037 .072B .047 -.025 6 .072 2085 ---- ---- ---- .053A .057 ---- ---- 2090 ---- ---- ---- .058A .062 ---- ---- 2095 ---- ---- ---- .064A .069 ---- ---- 2100 ---- .130B .069A .069A .076 -.034 .110 2105 ---- .140B .076A .076A .083 -.037 .120 2110 ---- .153B .083A .083A .091 -.039 .130 2115 ---- .167B .090A .090A .100 -.041 .141 2120 ---- .182B .099A .099A .110 -.042 .152 2125 ---- .196B .107A .107A .120 -.045 .165 2130 ---- .212B .117A .117A .132 -.046 .178 2135 ---- .232B .128A .128A .144 -.049 .193 2140 ---- .252B .139A .139A .157 -.051 .208 2145 ---- .272B .151A .151A .171 -.053 .224 2150 ---- .296B .165A .165A .187 -.054 .241 2155 ---- .316B .181A .181A .203 -.056 .259 2160 ---- .344B .196A .196A .221 -.057 .278 2165 ---- .368B .213A .213A .239 -.060 .299 2170 ---- .396B .230A .230A .259 -.061 .320 2175 ---- .424B .249A .249A .281 -.062 .343 2180 ---- .452B .269A .269A .303 -.063 .366 2185 ---- .480B .290A .290A .327 -.064 .391 2190 ---- .506B .313A .313A .352 -.065 .417 2195 ---- .540B .337A .337A .378 -.065 .443 2200 ---- .584B .361A .361A .406 -.065 .471 2205 ---- .602B .387A .387A .435 -.065 .500 2210 ---- .613B .415A .415A .465 -.066 .531 2215 ---- .648B .443A .443A .496 -.066 .562 2220 ---- .681B .472A .472A .528 -.066 .594 2225 ---- .772B .501A .501A .562 -.065 .627 1 2230 ---- .732B .539A .539A .597 -.064 .661 2235 ---- .771B .572A .572A .633 -.064 .697 2240 ---- .813B .606A .606A .670 -.063 .733 2245 ---- .857B .664A .664A .708 -.062 .770 2250 ---- .980B .665A .665A .746 -.061 .807 2255 ---- .945B .781A .781A .786 -.060 .846 2260 ---- .990B .819A .819A .827 -.058 .885 2265 ---- 1.034B .857A .857A .868 -.057 .925 2270 ---- 1.080B .897A .897A .910 -.056 .966 2275 ---- 1.200B .854A .854A .953 -.054 1.007 2280 ---- 1.124B .978A .978A .996 -.053 1.049 2285 ---- 1.171B 1.019A 1.019A 1.040 -.052 1.092 2290 ---- 1.193B 1.061A 1.061A 1.085 -.050 1.135 2295 ---- 1.239B 1.104A 1.104A 1.130 -.049 1.179 2300 ---- 1.434B 1.064A 1.064A 1.175 -.048 1.223 2305 ---- 1.271B 1.191A 1.191A 1.221 -.046 1.267 2310 ---- ---- 1.234A 1.234A 1.268 -.044 1.312 2315 ---- ---- 1.316A 1.316A 1.314 -.044 1.358 2320 ---- ---- 1.359A 1.359A 1.361 -.042 1.403 2325 ---- 1.674B 1.287A 1.287A 1.408 -.041 1.449 2330 ---- ---- 1.446A 1.446A 1.456 -.040 1.496 2335 ---- ---- ---- ---- 1.503 -.039 1.542 2340 ---- ---- ---- ---- 1.551 -.038 1.589 2345 ---- ---- ---- ---- 1.599 -.037 1.636 2350 ---- 1.861B 1.520A 1.520A 1.648 -.035 1.683 2355 ---- ---- ---- ---- 1.696 -.035 1.731 2360 ---- ---- ---- ---- 1.745 -.034 1.779 3 2365 ---- ---- ---- ---- 1.793 -.033 1.826 2370 ---- ---- ---- ---- 1.842 -.032 1.874 2375 ---- 2.032B 1.759A 1.759A 1.891 -.032 1.923 2380 ---- ---- ---- ---- 1.940 -.031 1.971 2385 ---- ---- ---- ---- 1.989 -.030 2.019 2390 ---- ---- ---- ---- 2.038 -.030 2.068 2395 ---- ---- ---- ---- 2.088 -.028 2.116 2400 ---- ---- 2.045A 2.045A 2.137 -.028 2.165 1 2405 ---- ---- ---- ---- 2.186 -.028 2.214 2410 ---- ---- ---- ---- 2.236 -.027 2.263 2415 ---- ---- ---- ---- 2.285 -.027 2.312 2420 ---- ---- ---- ---- 2.335 -.026 2.361 2425 ---- ---- ---- ---- 2.384 -.026 2.410 2430 ---- ---- ---- ---- 2.434 -.025 2.459 2435 ---- ---- ---- ---- 2.483 -.025 2.508 2440 ---- ---- ---- ---- 2.533 -.025 2.558 2445 ---- ---- ---- ---- 2.582 -.025 2.607 2450 ---- ---- ---- ---- 2.632 -.024 2.656 2455 ---- ---- ---- ---- 2.682 -.024 2.706 2460 ---- ---- ---- ---- 2.732 -.023 2.755 2465 ---- ---- ---- ---- 2.781 -.024 2.805 2470 ---- ---- ---- ---- 2.831 -.023 2.854 2475 ---- ---- ---- ---- 2.881 -.023 2.904 2480 ---- ---- ---- ---- 2.931 -.022 2.953 2485 ---- ---- ---- ---- 2.980 -.023 3.003 2490 ---- ---- ---- ---- 3.030 -.023 3.053 2495 ---- ---- ---- ---- 3.080 -.022 3.102 2500 ---- ---- ---- ---- 3.130 -.022 3.152 2525 ---- ---- ---- ---- 3.379 -.022 3.401 2550 ---- ---- ---- ---- 3.628 -.022 3.650 2575 ---- ---- ---- ---- 3.878 -.021 3.899 2600 ---- ---- ---- ---- 4.128 -.021 4.149 2625 ---- ---- ---- ---- 4.377 -.021 4.398 2650 ---- ---- ---- ---- 4.627 -.021 4.648 2675 ---- ---- ---- ---- 4.877 -.021 4.898 2700 ---- ---- ---- ---- 5.127 -.021 5.148 2725 ---- ---- ---- ---- 5.377 -.021 5.398 2750 ---- ---- ---- ---- 5.627 -.021 5.648 2775 ---- ---- ---- ---- 5.877 -.021 5.898 2800 ---- ---- ---- ---- 6.127 -.021 6.148 2825 ---- ---- ---- ---- 6.377 -.021 6.398 2850 ---- ---- ---- ---- 6.627 -.021 6.648 2875 ---- ---- ---- ---- 6.877 -.021 6.898 2900 ---- ---- ---- ---- 7.127 -.021 7.148 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 5 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 4.22 +.39 3.83 12050 ---- ---- ---- ---- 3.74 +.37 3.37 12100 ---- ---- ---- ---- 3.28 +.35 2.93 12150 ---- ---- ---- ---- 2.83 +.31 2.52 12200 ---- ---- ---- ---- 2.41 +.28 2.13 12250 ---- ---- ---- ---- 2.01 +.24 1.77 12300 ---- ---- ---- ---- 1.65 +.20 1.45 12350 ---- ---- ---- ---- 1.33 +.16 1.17 12400 ---- ---- ---- ---- 1.04 +.12 .92 12450 ---- ---- ---- ---- .80 +.08 .72 12500 ---- ---- ---- ---- .60 +.06 .54 12550 ---- ---- ---- ---- .44 +.04 .40 12600 ---- ---- ---- ---- .32 +.03 .29 12650 ---- ---- ---- ---- .22 +.01 .21 12700 ---- ---- ---- ---- .15 UNCH .15 12750 ---- ---- ---- ---- .10 UNCH .10 12800 ---- ---- ---- ---- .06 -.01 .07 12850 ---- ---- ---- ---- .04 UNCH .04 12900 ---- ---- ---- ---- .02 -.01 .03 12950 ---- ---- ---- ---- .01 -.01 .02 13000 ---- ---- ---- ---- .01 UNCH .01 13050 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- 64.09 +.44 63.65 6050 ---- ---- ---- ---- 63.59 +.44 63.15 6100 ---- ---- ---- ---- 63.09 +.44 62.65 6150 ---- ---- ---- ---- 62.59 +.44 62.15 6200 ---- ---- ---- ---- 62.09 +.44 61.65 6250 ---- ---- ---- ---- 61.59 +.43 61.16 6300 ---- ---- ---- ---- 61.09 +.43 60.66 6350 ---- ---- ---- ---- 60.59 +.43 60.16 6400 ---- ---- ---- ---- 60.10 +.44 59.66 6450 ---- ---- ---- ---- 59.60 +.45 59.15 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 6.98 +1.25 5.73 11900 ---- ---- ---- ---- 6.66 +1.21 5.45 11950 ---- ---- ---- ---- 6.35 +1.17 5.18 12000 ---- ---- ---- ---- 6.05 +1.14 4.91 12050 ---- ---- ---- ---- 5.76 +1.10 4.66 12100 ---- ---- ---- ---- 5.48 +1.06 4.42 12150 ---- ---- ---- ---- 5.21 +1.03 4.18 12200 ---- ---- ---- ---- 4.95 +.99 3.96 12250 ---- ---- ---- ---- 4.69 +.95 3.74 12300 ---- ---- ---- ---- 4.45 +.92 3.53 12350 ---- ---- ---- ---- 4.21 +.88 3.33 12400 ---- ---- ---- ---- 3.98 +.84 3.14 12450 ---- ---- ---- ---- 3.76 +.80 2.96 12500 ---- ---- ---- ---- 3.55 +.77 2.78 12550 ---- ---- ---- ---- 3.35 +.74 2.61 12600 ---- ---- ---- ---- 3.16 +.70 2.46 12650 ---- ---- ---- ---- 2.97 +.67 2.30 12700 ---- ---- ---- ---- 2.80 +.64 2.16 12750 ---- ---- ---- ---- 2.63 +.61 2.02 12800 ---- ---- ---- ---- 2.47 +.58 1.89 12850 ---- ---- ---- ---- 2.32 +.55 1.77 12900 ---- ---- ---- ---- 2.17 +.52 1.65 12950 ---- ---- ---- ---- 2.03 +.49 1.54 5950 ---- ---- ---- ---- 63.23 +2.07 61.16 6000 ---- ---- ---- ---- 62.73 +2.07 60.66 6050 ---- ---- ---- ---- 62.24 +2.08 60.16 6100 ---- ---- ---- ---- 61.74 +2.08 59.66 6150 ---- ---- ---- ---- 61.24 +2.07 59.17 6200 ---- ---- ---- ---- 60.75 +2.08 58.67 6250 ---- ---- ---- ---- 60.25 +2.08 58.17 6300 ---- ---- ---- ---- 59.75 +2.07 57.68 6350 ---- ---- ---- ---- 59.25 +2.07 57.18 6400 ---- ---- ---- ---- 58.75 +2.08 56.67 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 8.58 +1.17 7.41 11850 ---- ---- ---- ---- 8.31 +1.15 7.16 11900 ---- ---- ---- ---- 8.05 +1.13 6.92 11950 ---- ---- ---- ---- 7.79 +1.10 6.69 12000 ---- ---- ---- ---- 7.54 +1.08 6.46 12050 ---- ---- ---- ---- 7.29 +1.05 6.24 12100 ---- ---- ---- ---- 7.05 +1.03 6.02 12150 ---- ---- ---- ---- 6.81 +1.00 5.81 12200 ---- ---- ---- ---- 6.58 +.98 5.60 12250 ---- ---- ---- ---- 6.36 +.96 5.40 12300 ---- ---- ---- ---- 6.14 +.93 5.21 12350 ---- ---- ---- ---- 5.92 +.90 5.02 12400 ---- ---- ---- ---- 5.72 +.89 4.83 12450 ---- ---- ---- ---- 5.51 +.86 4.65 12500 ---- ---- ---- ---- 5.32 +.84 4.48 12550 ---- ---- ---- ---- 5.13 +.82 4.31 12600 ---- ---- ---- ---- 4.94 +.79 4.15 12650 ---- ---- ---- ---- 4.76 +.77 3.99 12700 ---- ---- ---- ---- 4.58 +.75 3.83 12750 ---- ---- ---- ---- 4.41 +.72 3.69 12800 ---- ---- ---- ---- 4.25 +.71 3.54 12850 ---- ---- ---- ---- 4.08 +.68 3.40 12900 ---- ---- ---- ---- 3.93 +.67 3.26 5900 ---- ---- ---- ---- 61.88 +2.12 59.76 5950 ---- ---- ---- ---- 61.38 +2.11 59.27 6000 ---- ---- ---- ---- 60.89 +2.12 58.77 6050 ---- ---- ---- ---- 60.39 +2.11 58.28 6100 ---- ---- ---- ---- 59.90 +2.12 57.78 6150 ---- ---- ---- ---- 59.40 +2.11 57.29 6200 ---- ---- ---- ---- 58.91 +2.12 56.79 6250 ---- ---- ---- ---- 58.41 +2.11 56.30 6300 ---- ---- ---- ---- 57.92 +2.12 55.80 6350 ---- ---- ---- ---- 57.41 +2.12 55.29 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11700 ---- ---- ---- ---- 10.13 ---- ---- 11750 ---- ---- ---- ---- 9.87 +1.14 8.73 11800 ---- ---- ---- ---- 9.62 +1.12 8.50 11850 ---- ---- ---- ---- 9.37 +1.10 8.27 11900 ---- ---- ---- ---- 9.12 +1.08 8.04 11950 ---- ---- ---- ---- 8.88 +1.06 7.82 12000 ---- ---- ---- ---- 8.65 +1.04 7.61 12050 ---- ---- ---- ---- 8.42 +1.03 7.39 12100 ---- ---- ---- ---- 8.19 +1.00 7.19 12150 ---- ---- ---- ---- 7.97 +.98 6.99 12200 ---- ---- ---- ---- 7.75 +.96 6.79 12250 ---- ---- ---- ---- 7.54 +.95 6.59 12300 ---- ---- ---- ---- 7.33 +.93 6.40 12350 ---- ---- ---- ---- 7.13 +.91 6.22 12400 ---- ---- ---- ---- 6.93 +.89 6.04 12450 ---- ---- ---- ---- 6.73 +.87 5.86 12500 ---- ---- ---- ---- 6.54 +.85 5.69 12550 ---- ---- ---- ---- 6.36 +.84 5.52 12600 ---- ---- ---- ---- 6.17 +.81 5.36 12650 ---- ---- ---- ---- 6.00 +.81 5.19 12700 ---- ---- ---- ---- 5.82 +.78 5.04 12750 ---- ---- ---- ---- 5.65 +.77 4.88 12800 ---- ---- ---- ---- 5.48 +.74 4.74 5900 ---- ---- ---- ---- 60.60 +2.09 58.51 5950 ---- ---- ---- ---- 60.10 +2.08 58.02 6000 ---- ---- ---- ---- 59.61 +2.09 57.52 6050 ---- ---- ---- ---- 59.12 +2.09 57.03 6100 ---- ---- ---- ---- 58.62 +2.08 56.54 6150 ---- ---- ---- ---- 58.13 +2.09 56.04 6200 ---- ---- ---- ---- 57.64 +2.09 55.55 6250 ---- ---- ---- ---- 57.14 +2.08 55.06 6300 ---- ---- ---- ---- 56.64 +2.09 54.55 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11600 ---- ---- ---- ---- 11.42 ---- ---- 11650 ---- ---- ---- ---- 11.17 +1.16 10.01 11700 ---- ---- ---- ---- 10.93 +1.15 9.78 11750 ---- ---- ---- ---- 10.68 +1.13 9.55 11800 ---- ---- ---- ---- 10.44 +1.11 9.33 11850 ---- ---- ---- ---- 10.21 +1.10 9.11 11900 ---- ---- ---- ---- 9.98 +1.08 8.90 11950 ---- ---- ---- ---- 9.75 +1.06 8.69 12000 ---- ---- ---- ---- 9.53 +1.05 8.48 12050 ---- ---- ---- ---- 9.31 +1.03 8.28 12100 ---- ---- ---- ---- 9.09 +1.01 8.08 12150 ---- ---- ---- ---- 8.88 +1.00 7.88 12200 ---- ---- ---- ---- 8.67 +.98 7.69 12250 ---- ---- ---- ---- 8.47 +.97 7.50 12300 ---- ---- ---- ---- 8.27 +.95 7.32 12350 ---- ---- ---- ---- 8.07 +.93 7.14 12400 ---- ---- ---- ---- 7.88 +.92 6.96 12450 ---- ---- ---- ---- 7.69 +.90 6.79 12500 ---- ---- ---- ---- 7.50 +.88 6.62 12550 ---- ---- ---- ---- 7.32 +.87 6.45 12600 ---- ---- ---- ---- 7.14 +.85 6.29 12650 ---- ---- ---- ---- 6.97 +.84 6.13 12700 ---- ---- ---- ---- 6.79 +.82 5.97 12750 ---- ---- ---- ---- 6.63 +.81 5.82 5850 ---- ---- ---- ---- 59.94 +2.11 57.83 5900 ---- ---- ---- ---- 59.45 +2.11 57.34 5950 ---- ---- ---- ---- 58.96 +2.11 56.85 6000 ---- ---- ---- ---- 58.47 +2.11 56.36 6050 ---- ---- ---- ---- 57.98 +2.11 55.87 6100 ---- ---- ---- ---- 57.48 +2.10 55.38 6150 ---- ---- ---- ---- 56.99 +2.10 54.89 6200 ---- ---- ---- ---- 56.50 +2.10 54.40 6250 ---- ---- ---- ---- 56.01 +2.11 53.90 6300 ---- ---- ---- ---- 55.52 +2.11 53.41 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 13.06 +1.23 11.83 11500 ---- ---- ---- ---- 12.80 +1.21 11.59 11550 ---- ---- ---- ---- 12.56 +1.20 11.36 11600 ---- ---- ---- ---- 12.31 +1.18 11.13 11650 ---- ---- ---- ---- 12.07 +1.16 10.91 11700 ---- ---- ---- ---- 11.83 +1.15 10.68 11750 ---- ---- ---- ---- 11.60 +1.14 10.46 11800 ---- ---- ---- ---- 11.37 +1.12 10.25 11850 ---- ---- ---- ---- 11.14 +1.10 10.04 11900 ---- ---- ---- ---- 10.92 +1.09 9.83 11950 ---- ---- ---- ---- 10.70 +1.08 9.62 12000 ---- ---- ---- ---- 10.48 +1.06 9.42 12050 ---- ---- ---- ---- 10.27 +1.05 9.22 12100 ---- ---- ---- ---- 10.06 +1.03 9.03 12150 ---- ---- ---- ---- 9.85 +1.01 8.84 12200 ---- ---- ---- ---- 9.65 +1.00 8.65 12250 ---- ---- ---- ---- 9.45 +.99 8.46 12300 ---- ---- ---- ---- 9.25 +.97 8.28 12350 ---- ---- ---- ---- 9.06 +.96 8.10 12400 ---- ---- ---- ---- 8.87 +.94 7.93 12450 ---- ---- ---- ---- 8.68 +.93 7.75 12500 ---- ---- ---- ---- 8.50 +.92 7.58 12550 ---- ---- ---- ---- 8.31 +.89 7.42 12600 ---- ---- ---- ---- 8.14 +.89 7.25 12650 ---- ---- ---- ---- 7.96 +.87 7.09 12700 ---- ---- ---- ---- 7.79 +.86 6.93 5850 ---- ---- ---- ---- 59.22 +2.12 57.10 5900 ---- ---- ---- ---- 58.73 +2.12 56.61 5950 ---- ---- ---- ---- 58.24 +2.12 56.12 6000 ---- ---- ---- ---- 57.75 +2.11 55.64 6050 ---- ---- ---- ---- 57.26 +2.11 55.15 6100 ---- ---- ---- ---- 56.77 +2.11 54.66 6150 ---- ---- ---- ---- 56.29 +2.11 54.18 6200 ---- ---- ---- ---- 55.80 +2.11 53.69 6250 ---- ---- ---- ---- 55.32 +2.11 53.21 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 13.66 ---- ---- 11450 ---- ---- ---- ---- 13.42 ---- ---- 11500 ---- ---- ---- ---- 13.19 ---- ---- 11550 ---- ---- ---- ---- 12.95 +1.13 11.82 11600 ---- ---- ---- ---- 12.72 +1.12 11.60 11650 ---- ---- ---- ---- 12.49 +1.10 11.39 11700 ---- ---- ---- ---- 12.27 +1.09 11.18 11750 ---- ---- ---- ---- 12.05 +1.08 10.97 11800 ---- ---- ---- ---- 11.83 +1.06 10.77 11850 ---- ---- ---- ---- 11.62 +1.05 10.57 11900 ---- ---- ---- ---- 11.41 +1.04 10.37 11950 ---- ---- ---- ---- 11.20 +1.02 10.18 12000 ---- ---- ---- ---- 11.00 +1.01 9.99 12050 ---- ---- ---- ---- 10.80 +1.00 9.80 12100 ---- ---- ---- ---- 10.60 +.98 9.62 12150 ---- ---- ---- ---- 10.40 +.97 9.43 12200 ---- ---- ---- ---- 10.21 +.96 9.25 12250 ---- ---- ---- ---- 10.02 +.94 9.08 12300 ---- ---- ---- ---- 9.83 +.93 8.90 12350 ---- ---- ---- ---- 9.65 +.92 8.73 12400 ---- ---- ---- ---- 9.47 +.91 8.56 12450 ---- ---- ---- ---- 9.29 +.89 8.40 12500 ---- ---- ---- ---- 9.12 +.88 8.24 12550 ---- ---- ---- ---- 8.95 +.87 8.08 12600 ---- ---- ---- ---- 8.78 +.86 7.92 5800 ---- ---- ---- ---- 58.19 +2.05 56.14 5850 ---- ---- ---- ---- 57.71 +2.05 55.66 5900 ---- ---- ---- ---- 57.22 +2.05 55.17 5950 ---- ---- ---- ---- 56.74 +2.05 54.69 6000 ---- ---- ---- ---- 56.26 +2.05 54.21 6050 ---- ---- ---- ---- 55.77 +2.04 53.73 6100 ---- ---- ---- ---- 55.29 +2.05 53.24 6150 ---- ---- ---- ---- 54.81 +2.05 52.76 6200 ---- ---- ---- ---- 54.33 +2.05 52.28 6250 ---- ---- ---- ---- 53.84 +2.04 51.80 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 14.12 ---- ---- 11350 ---- ---- ---- ---- 13.89 ---- ---- 11400 ---- ---- ---- ---- 13.66 ---- ---- 11450 ---- ---- ---- ---- 13.43 +1.08 12.35 11500 ---- ---- ---- ---- 13.20 +1.06 12.14 11550 ---- ---- ---- ---- 12.98 +1.05 11.93 11600 ---- ---- ---- ---- 12.76 +1.03 11.73 11650 ---- ---- ---- ---- 12.55 +1.03 11.52 11700 ---- ---- ---- ---- 12.33 +1.01 11.32 11750 ---- ---- ---- ---- 12.12 +.99 11.13 11800 ---- ---- ---- ---- 11.92 +.99 10.93 11850 ---- ---- ---- ---- 11.72 +.98 10.74 11900 ---- ---- ---- ---- 11.51 +.96 10.55 11950 ---- ---- ---- ---- 11.32 +.95 10.37 12000 ---- ---- ---- ---- 11.12 +.94 10.18 12050 ---- ---- ---- ---- 10.93 +.93 10.00 12100 ---- ---- ---- ---- 10.74 +.92 9.82 12150 ---- ---- ---- ---- 10.56 +.91 9.65 12200 ---- ---- ---- ---- 10.37 +.89 9.48 12250 ---- ---- ---- ---- 10.19 +.88 9.31 12300 ---- ---- ---- ---- 10.01 +.87 9.14 12350 ---- ---- ---- ---- 9.84 +.86 8.98 12400 ---- ---- ---- ---- 9.66 +.85 8.81 12450 ---- ---- ---- ---- 9.49 +.84 8.65 12500 ---- ---- ---- ---- 9.32 +.82 8.50 5800 ---- ---- ---- ---- 56.72 +1.94 54.78 5850 ---- ---- ---- ---- 56.24 +1.94 54.30 5900 ---- ---- ---- ---- 55.76 +1.94 53.82 5950 ---- ---- ---- ---- 55.28 +1.94 53.34 6000 ---- ---- ---- ---- 54.80 +1.94 52.86 6050 ---- ---- ---- ---- 54.32 +1.93 52.39 6100 ---- ---- ---- ---- 53.84 +1.93 51.91 6150 ---- ---- ---- ---- 53.36 +1.93 51.43 6200 ---- ---- ---- ---- 52.89 +1.93 50.96 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 14.86 ---- ---- 11350 ---- ---- ---- ---- 14.63 ---- ---- 11400 ---- ---- ---- ---- 14.40 ---- ---- 11450 ---- ---- ---- ---- 14.18 +1.11 13.07 11500 ---- ---- ---- ---- 13.95 +1.08 12.87 11550 ---- ---- ---- ---- 13.73 +1.07 12.66 11600 ---- ---- ---- ---- 13.52 +1.07 12.45 11650 ---- ---- ---- ---- 13.30 +1.05 12.25 11700 ---- ---- ---- ---- 13.09 +1.03 12.06 11750 ---- ---- ---- ---- 12.89 +1.03 11.86 11800 ---- ---- ---- ---- 12.68 +1.01 11.67 11850 ---- ---- ---- ---- 12.48 +1.00 11.48 11900 ---- ---- ---- ---- 12.28 +.99 11.29 11950 ---- ---- ---- ---- 12.08 +.98 11.10 12000 ---- ---- ---- ---- 11.89 +.97 10.92 12050 ---- ---- ---- ---- 11.70 +.96 10.74 12100 ---- ---- ---- ---- 11.51 +.95 10.56 12150 ---- ---- ---- ---- 11.33 +.94 10.39 12200 ---- ---- ---- ---- 11.14 +.92 10.22 12250 ---- ---- ---- ---- 10.96 +.91 10.05 12300 ---- ---- ---- ---- 10.78 +.90 9.88 12350 ---- ---- ---- ---- 10.61 +.90 9.71 12400 ---- ---- ---- ---- 10.43 +.88 9.55 12450 ---- ---- ---- ---- 10.26 +.87 9.39 5750 ---- ---- ---- ---- 57.04 +1.96 55.08 5800 ---- ---- ---- ---- 56.57 +1.97 54.60 5850 ---- ---- ---- ---- 56.09 +1.96 54.13 5900 ---- ---- ---- ---- 55.62 +1.97 53.65 5950 ---- ---- ---- ---- 55.14 +1.96 53.18 6000 ---- ---- ---- ---- 54.67 +1.96 52.71 6050 ---- ---- ---- ---- 54.19 +1.95 52.24 6100 ---- ---- ---- ---- 53.72 +1.95 51.77 6150 ---- ---- ---- ---- 53.25 +1.95 51.30 6200 ---- ---- ---- ---- 52.78 +1.95 50.83 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11200 ---- ---- ---- ---- 15.32 ---- ---- 11250 ---- ---- ---- ---- 15.09 ---- ---- 11300 ---- ---- ---- ---- 14.87 ---- ---- 11350 ---- ---- ---- ---- 14.65 +1.02 13.63 11400 ---- ---- ---- ---- 14.43 +1.00 13.43 11450 ---- ---- ---- ---- 14.22 +1.00 13.22 11500 ---- ---- ---- ---- 14.00 +.98 13.02 11550 ---- ---- ---- ---- 13.80 +.98 12.82 11600 ---- ---- ---- ---- 13.59 +.96 12.63 11650 ---- ---- ---- ---- 13.39 +.96 12.43 11700 ---- ---- ---- ---- 13.19 +.95 12.24 11750 ---- ---- ---- ---- 12.99 +.93 12.06 11800 ---- ---- ---- ---- 12.79 +.92 11.87 11850 ---- ---- ---- ---- 12.60 +.91 11.69 11900 ---- ---- ---- ---- 12.41 +.90 11.51 11950 ---- ---- ---- ---- 12.22 +.89 11.33 12000 ---- ---- ---- ---- 12.04 +.89 11.15 12050 ---- ---- ---- ---- 11.85 +.87 10.98 12100 ---- ---- ---- ---- 11.67 +.86 10.81 12150 ---- ---- ---- ---- 11.49 +.85 10.64 12200 ---- ---- ---- ---- 11.32 +.85 10.47 12250 ---- ---- ---- ---- 11.14 +.83 10.31 12300 ---- ---- ---- ---- 10.97 +.82 10.15 12350 ---- ---- ---- ---- 10.80 +.81 9.99 12400 ---- ---- ---- ---- 10.64 +.81 9.83 5750 ---- ---- ---- ---- 55.62 +1.80 53.82 5800 ---- ---- ---- ---- 55.15 +1.80 53.35 5850 ---- ---- ---- ---- 54.68 +1.80 52.88 5900 ---- ---- ---- ---- 54.22 +1.81 52.41 5950 ---- ---- ---- ---- 53.75 +1.80 51.95 6000 ---- ---- ---- ---- 53.28 +1.80 51.48 6050 ---- ---- ---- ---- 52.81 +1.79 51.02 6100 ---- ---- ---- ---- 52.35 +1.80 50.55 6150 ---- ---- ---- ---- 51.88 +1.79 50.09 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 15.74 ---- ---- 11100 ---- ---- ---- ---- 15.52 ---- ---- 11150 ---- ---- ---- ---- 15.29 ---- ---- 11200 ---- ---- ---- ---- 15.07 ---- ---- 11250 ---- ---- ---- ---- 14.86 +.94 13.92 11300 ---- ---- ---- ---- 14.64 +.92 13.72 11350 ---- ---- ---- ---- 14.43 +.91 13.52 11400 ---- ---- ---- ---- 14.22 +.90 13.32 11450 ---- ---- ---- ---- 14.02 +.90 13.12 11500 ---- ---- ---- ---- 13.81 +.88 12.93 11550 ---- ---- ---- ---- 13.61 +.87 12.74 11600 ---- ---- ---- ---- 13.42 +.87 12.55 11650 ---- ---- ---- ---- 13.22 +.85 12.37 11700 ---- ---- ---- ---- 13.03 +.85 12.18 11750 ---- ---- ---- ---- 12.84 +.84 12.00 11800 ---- ---- ---- ---- 12.65 +.83 11.82 11850 ---- ---- ---- ---- 12.47 +.83 11.64 11900 ---- ---- ---- ---- 12.28 +.81 11.47 11950 ---- ---- ---- ---- 12.10 +.80 11.30 12000 ---- ---- ---- ---- 11.93 +.80 11.13 12050 ---- ---- ---- ---- 11.75 +.79 10.96 12100 ---- ---- ---- ---- 11.58 +.78 10.80 12150 ---- ---- ---- ---- 11.40 +.77 10.63 12200 ---- ---- ---- ---- 11.23 +.76 10.47 12250 ---- ---- ---- ---- 11.07 +.76 10.31 12300 ---- ---- ---- ---- 10.90 +.74 10.16 5700 ---- ---- ---- ---- 54.71 +1.66 53.05 5750 ---- ---- ---- ---- 54.24 +1.65 52.59 5800 ---- ---- ---- ---- 53.77 +1.64 52.13 5850 ---- ---- ---- ---- 53.31 +1.65 51.66 5900 ---- ---- ---- ---- 52.85 +1.65 51.20 5950 ---- ---- ---- ---- 52.38 +1.64 50.74 6000 ---- ---- ---- ---- 51.92 +1.64 50.28 6050 ---- ---- ---- ---- 51.46 +1.64 49.82 6100 ---- ---- ---- ---- 51.00 +1.63 49.37 6150 ---- ---- ---- ---- 50.54 +1.63 48.91 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 16.07 ---- ---- 11100 ---- ---- ---- ---- 15.85 ---- ---- 11150 ---- ---- ---- ---- 15.63 ---- ---- 11200 ---- ---- ---- ---- 15.41 ---- ---- 11250 ---- ---- ---- ---- 15.19 +.97 14.22 11300 ---- ---- ---- ---- 14.98 +.96 14.02 11350 ---- ---- ---- ---- 14.77 +.95 13.82 11400 ---- ---- ---- ---- 14.56 +.93 13.63 11450 ---- ---- ---- ---- 14.36 +.93 13.43 11500 ---- ---- ---- ---- 14.16 +.92 13.24 11550 ---- ---- ---- ---- 13.96 +.91 13.05 11600 ---- ---- ---- ---- 13.76 +.90 12.86 11650 ---- ---- ---- ---- 13.57 +.89 12.68 11700 ---- ---- ---- ---- 13.38 +.89 12.49 11750 ---- ---- ---- ---- 13.19 +.88 12.31 11800 ---- ---- ---- ---- 13.01 +.87 12.14 11850 ---- ---- ---- ---- 12.82 +.86 11.96 11900 ---- ---- ---- ---- 12.64 +.85 11.79 11950 ---- ---- ---- ---- 12.46 +.84 11.62 12000 ---- ---- ---- ---- 12.29 +.84 11.45 12050 ---- ---- ---- ---- 12.11 +.82 11.29 12100 ---- ---- ---- ---- 11.94 +.82 11.12 12150 ---- ---- ---- ---- 11.77 +.81 10.96 12200 ---- ---- ---- ---- 11.60 +.80 10.80 12250 ---- ---- ---- ---- 11.44 +.80 10.64 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11000 ---- ---- ---- ---- 16.37 ---- ---- 11050 ---- ---- ---- ---- 16.15 ---- ---- 11100 ---- ---- ---- ---- 15.93 ---- ---- 11150 ---- ---- ---- ---- 15.72 ---- ---- 11200 ---- ---- ---- ---- 15.51 +.83 14.68 11250 ---- ---- ---- ---- 15.30 +.82 14.48 11300 ---- ---- ---- ---- 15.09 +.81 14.28 11350 ---- ---- ---- ---- 14.89 +.80 14.09 11400 ---- ---- ---- ---- 14.69 +.80 13.89 11450 ---- ---- ---- ---- 14.49 +.79 13.70 11500 ---- ---- ---- ---- 14.30 +.78 13.52 11550 ---- ---- ---- ---- 14.10 +.77 13.33 11600 ---- ---- ---- ---- 13.92 +.77 13.15 11650 ---- ---- ---- ---- 13.73 +.76 12.97 11700 ---- ---- ---- ---- 13.55 +.76 12.79 11750 ---- ---- ---- ---- 13.36 +.74 12.62 11800 ---- ---- ---- ---- 13.18 +.74 12.44 11850 ---- ---- ---- ---- 13.01 +.74 12.27 11900 ---- ---- ---- ---- 12.83 +.73 12.10 11950 ---- ---- ---- ---- 12.66 +.72 11.94 12000 ---- ---- ---- ---- 12.48 +.71 11.77 12050 ---- ---- ---- ---- 12.32 +.71 11.61 12100 ---- ---- ---- ---- 12.15 +.70 11.45 12150 ---- ---- ---- ---- 11.98 +.69 11.29 12200 ---- ---- ---- ---- 11.82 +.68 11.14 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 12000 ---- ---- ---- ---- .03 -.04 .07 12050 ---- ---- ---- ---- .05 -.07 .12 12100 ---- ---- ---- ---- .09 -.09 .18 12150 ---- ---- ---- ---- .14 -.12 .26 12200 ---- ---- ---- ---- .21 -.16 .37 12250 ---- ---- ---- ---- .32 -.20 .52 12300 ---- ---- ---- ---- .45 -.24 .69 12350 ---- ---- ---- ---- .63 -.28 .91 12400 ---- ---- ---- ---- .84 -.32 1.16 12450 ---- ---- ---- ---- 1.10 -.35 1.45 12500 ---- ---- ---- ---- 1.40 -.38 1.78 12550 ---- ---- ---- ---- 1.74 -.40 2.14 12600 ---- ---- ---- ---- 2.11 -.42 2.53 12650 ---- ---- ---- ---- 2.52 -.43 2.95 12700 ---- ---- ---- ---- 2.95 -.43 3.38 12750 ---- ---- ---- ---- 3.39 -.44 3.83 12800 ---- ---- ---- ---- 3.86 -.44 4.30 12850 ---- ---- ---- ---- 4.33 -.45 4.78 12900 ---- ---- ---- ---- 4.82 -.44 5.26 12950 ---- ---- ---- ---- 5.31 -.44 5.75 13000 ---- ---- ---- ---- 5.80 -.44 6.24 13050 ---- ---- ---- ---- 6.30 -.44 6.74 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 ---- ---- ---- ---- 2.42 -.82 3.24 11900 ---- ---- ---- ---- 2.60 -.86 3.46 11950 ---- ---- ---- ---- 2.79 -.89 3.68 12000 ---- ---- ---- ---- 2.99 -.93 3.92 12050 ---- ---- ---- ---- 3.20 -.96 4.16 12100 ---- ---- ---- ---- 3.41 -1.01 4.42 12150 ---- ---- ---- ---- 3.64 -1.04 4.68 12200 ---- ---- ---- ---- 3.87 -1.08 4.95 12250 ---- ---- ---- ---- 4.11 -1.12 5.23 12300 ---- ---- ---- ---- 4.37 -1.15 5.52 12350 ---- ---- ---- ---- 4.63 -1.19 5.82 12400 ---- ---- ---- ---- 4.90 -1.22 6.12 12450 ---- ---- ---- ---- 5.18 -1.26 6.44 12500 ---- ---- ---- ---- 5.46 -1.30 6.76 12550 ---- ---- ---- ---- 5.76 -1.33 7.09 12600 ---- ---- ---- ---- 6.06 -1.37 7.43 12650 ---- ---- ---- ---- 6.38 -1.39 7.77 12700 ---- ---- ---- ---- 6.70 -1.42 8.12 12750 ---- ---- ---- ---- 7.02 -1.46 8.48 12800 ---- ---- ---- ---- 7.36 -1.49 8.85 12850 ---- ---- ---- ---- 7.71 -1.51 9.22 12900 ---- ---- ---- ---- 8.06 -1.54 9.60 12950 ---- ---- ---- ---- 8.42 -1.57 9.99 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 ---- ---- ---- ---- 5.16 -.94 6.10 11850 ---- ---- ---- ---- 5.39 -.96 6.35 11900 ---- ---- ---- ---- 5.62 -.99 6.61 11950 ---- ---- ---- ---- 5.86 -1.01 6.87 12000 ---- ---- ---- ---- 6.10 -1.03 7.13 12050 ---- ---- ---- ---- 6.35 -1.06 7.41 12100 ---- ---- ---- ---- 6.60 -1.08 7.68 12150 ---- ---- ---- ---- 6.86 -1.11 7.97 12200 ---- ---- ---- ---- 7.13 -1.13 8.26 12250 ---- ---- ---- ---- 7.40 -1.15 8.55 12300 ---- ---- ---- ---- 7.67 -1.18 8.85 12350 ---- ---- ---- ---- 7.96 -1.20 9.16 12400 ---- ---- ---- ---- 8.24 -1.23 9.47 12450 ---- ---- ---- ---- 8.54 -1.25 9.79 12500 ---- ---- ---- ---- 8.83 -1.28 10.11 12550 ---- ---- ---- ---- 9.14 -1.29 10.43 12600 ---- ---- ---- ---- 9.45 -1.31 10.76 12650 ---- ---- ---- ---- 9.76 -1.34 11.10 12700 ---- ---- ---- ---- 10.08 -1.36 11.44 12750 ---- ---- ---- ---- 10.41 -1.38 11.79 12800 ---- ---- ---- ---- 10.73 -1.41 12.14 12850 ---- ---- ---- ---- 11.07 -1.42 12.49 12900 ---- ---- ---- ---- 11.41 -1.44 12.85 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 11700 ---- ---- ---- ---- 6.75 ---- ---- 11750 ---- ---- ---- ---- 6.98 -.94 7.92 11800 ---- ---- ---- ---- 7.22 -.96 8.18 11850 ---- ---- ---- ---- 7.46 -.98 8.44 11900 ---- ---- ---- ---- 7.71 -1.00 8.71 11950 ---- ---- ---- ---- 7.97 -1.02 8.99 12000 ---- ---- ---- ---- 8.22 -1.04 9.26 12050 ---- ---- ---- ---- 8.49 -1.05 9.54 12100 ---- ---- ---- ---- 8.75 -1.08 9.83 12150 ---- ---- ---- ---- 9.03 -1.09 10.12 12200 ---- ---- ---- ---- 9.30 -1.12 10.42 12250 ---- ---- ---- ---- 9.58 -1.14 10.72 12300 ---- ---- ---- ---- 9.87 -1.15 11.02 12350 ---- ---- ---- ---- 10.16 -1.17 11.33 12400 ---- ---- ---- ---- 10.45 -1.19 11.64 12450 ---- ---- ---- ---- 10.75 -1.21 11.96 12500 ---- ---- ---- ---- 11.05 -1.23 12.28 12550 ---- ---- ---- ---- 11.36 -1.24 12.60 12600 ---- ---- ---- ---- 11.67 -1.26 12.93 12650 ---- ---- ---- ---- 11.98 -1.28 13.26 12700 ---- ---- ---- ---- 12.30 -1.30 13.60 12750 ---- ---- ---- ---- 12.62 -1.32 13.94 12800 ---- ---- ---- ---- 12.95 -1.33 14.28 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 11600 ---- ---- ---- ---- 7.97 ---- ---- 11650 ---- ---- ---- ---- 8.21 -.93 9.14 11700 ---- ---- ---- ---- 8.45 -.95 9.40 11750 ---- ---- ---- ---- 8.70 -.97 9.67 11800 ---- ---- ---- ---- 8.95 -.99 9.94 11850 ---- ---- ---- ---- 9.21 -1.00 10.21 11900 ---- ---- ---- ---- 9.47 -1.02 10.49 11950 ---- ---- ---- ---- 9.73 -1.04 10.77 12000 ---- ---- ---- ---- 10.00 -1.05 11.05 12050 ---- ---- ---- ---- 10.27 -1.07 11.34 12100 ---- ---- ---- ---- 10.54 -1.09 11.63 12150 ---- ---- ---- ---- 10.82 -1.11 11.93 12200 ---- ---- ---- ---- 11.11 -1.12 12.23 12250 ---- ---- ---- ---- 11.39 -1.14 12.53 12300 ---- ---- ---- ---- 11.68 -1.16 12.84 12350 ---- ---- ---- ---- 11.98 -1.17 13.15 12400 ---- ---- ---- ---- 12.28 -1.18 13.46 12450 ---- ---- ---- ---- 12.58 -1.20 13.78 12500 ---- ---- ---- ---- 12.88 -1.22 14.10 12550 ---- ---- ---- ---- 13.19 -1.24 14.43 12600 ---- ---- ---- ---- 13.51 -1.24 14.75 12650 ---- ---- ---- ---- 13.82 -1.27 15.09 12700 ---- ---- ---- ---- 14.14 -1.28 15.42 12750 ---- ---- ---- ---- 14.46 -1.30 15.76 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 ---- ---- ---- ---- 8.61 -.88 9.49 11500 ---- ---- ---- ---- 8.84 -.91 9.75 11550 ---- ---- ---- ---- 9.08 -.92 10.00 11600 ---- ---- ---- ---- 9.33 -.93 10.26 11650 ---- ---- ---- ---- 9.58 -.94 10.52 11700 ---- ---- ---- ---- 9.83 -.96 10.79 11750 ---- ---- ---- ---- 10.08 -.98 11.06 11800 ---- ---- ---- ---- 10.34 -.99 11.33 11850 ---- ---- ---- ---- 10.60 -1.01 11.61 11900 ---- ---- ---- ---- 10.87 -1.02 11.89 11950 ---- ---- ---- ---- 11.14 -1.03 12.17 12000 ---- ---- ---- ---- 11.41 -1.05 12.46 12050 ---- ---- ---- ---- 11.68 -1.07 12.75 12100 ---- ---- ---- ---- 11.96 -1.09 13.05 12150 ---- ---- ---- ---- 12.25 -1.09 13.34 12200 ---- ---- ---- ---- 12.53 -1.11 13.64 12250 ---- ---- ---- ---- 12.82 -1.13 13.95 12300 ---- ---- ---- ---- 13.11 -1.14 14.25 12350 ---- ---- ---- ---- 13.41 -1.15 14.56 12400 ---- ---- ---- ---- 13.71 -1.17 14.88 12450 ---- ---- ---- ---- 14.01 -1.18 15.19 12500 ---- ---- ---- ---- 14.31 -1.20 15.51 12550 ---- ---- ---- ---- 14.62 -1.22 15.84 12600 ---- ---- ---- ---- 14.93 -1.23 16.16 12650 ---- ---- ---- ---- 15.25 -1.24 16.49 12700 ---- ---- ---- ---- 15.57 -1.25 16.82 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 -.01 .02 6100 ---- ---- ---- ---- .01 -.01 .02 6150 ---- ---- ---- ---- .01 -.01 .02 6200 ---- ---- ---- ---- .02 UNCH .02 6250 ---- ---- ---- ---- .02 UNCH .02 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11400 ---- ---- ---- ---- 10.01 ---- ---- 11450 ---- ---- ---- ---- 10.26 ---- ---- 11500 ---- ---- ---- ---- 10.51 ---- ---- 11550 ---- ---- ---- ---- 10.76 -.92 11.68 11600 ---- ---- ---- ---- 11.02 -.93 11.95 11650 ---- ---- ---- ---- 11.28 -.95 12.23 11700 ---- ---- ---- ---- 11.54 -.96 12.50 11750 ---- ---- ---- ---- 11.81 -.98 12.79 11800 ---- ---- ---- ---- 12.07 -1.00 13.07 11850 ---- ---- ---- ---- 12.35 -1.01 13.36 11900 ---- ---- ---- ---- 12.62 -1.03 13.65 11950 ---- ---- ---- ---- 12.90 -1.04 13.94 12000 ---- ---- ---- ---- 13.19 -1.04 14.23 12050 ---- ---- ---- ---- 13.47 -1.06 14.53 12100 ---- ---- ---- ---- 13.76 -1.07 14.83 12150 ---- ---- ---- ---- 14.05 -1.09 15.14 12200 ---- ---- ---- ---- 14.35 -1.10 15.45 12250 ---- ---- ---- ---- 14.65 -1.11 15.76 12300 ---- ---- ---- ---- 14.95 -1.12 16.07 12350 ---- ---- ---- ---- 15.25 -1.13 16.38 12400 ---- ---- ---- ---- 15.56 -1.14 16.70 12450 ---- ---- ---- ---- 15.86 -1.16 17.02 12500 ---- ---- ---- ---- 16.18 -1.17 17.35 12550 ---- ---- ---- ---- 16.49 -1.19 17.68 12600 ---- ---- ---- ---- 16.81 -1.20 18.01 5800 ---- ---- ---- ---- .02 -.01 .03 5850 ---- ---- ---- ---- .02 -.01 .03 5900 ---- ---- ---- ---- .03 UNCH .03 5950 ---- ---- ---- ---- .03 -.01 .04 6000 ---- ---- ---- ---- .03 -.01 .04 6050 ---- ---- ---- ---- .04 -.01 .05 6100 ---- ---- ---- ---- .04 -.01 .05 6150 ---- ---- ---- ---- .05 -.01 .06 6200 ---- ---- ---- ---- .05 -.01 .06 6250 ---- ---- ---- ---- .06 -.01 .07 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- 10.78 ---- ---- 11350 ---- ---- ---- ---- 11.03 ---- ---- 11400 ---- ---- ---- ---- 11.28 ---- ---- 11450 ---- ---- ---- ---- 11.54 -.87 12.41 11500 ---- ---- ---- ---- 11.80 -.88 12.68 11550 ---- ---- ---- ---- 12.06 -.90 12.96 11600 ---- ---- ---- ---- 12.33 -.91 13.24 11650 ---- ---- ---- ---- 12.59 -.93 13.52 11700 ---- ---- ---- ---- 12.87 -.94 13.81 11750 ---- ---- ---- ---- 13.14 -.95 14.09 11800 ---- ---- ---- ---- 13.42 -.96 14.38 11850 ---- ---- ---- ---- 13.70 -.98 14.68 11900 ---- ---- ---- ---- 13.99 -.98 14.97 11950 ---- ---- ---- ---- 14.27 -1.00 15.27 12000 ---- ---- ---- ---- 14.56 -1.01 15.57 12050 ---- ---- ---- ---- 14.86 -1.02 15.88 12100 ---- ---- ---- ---- 15.15 -1.03 16.18 12150 ---- ---- ---- ---- 15.45 -1.04 16.49 12200 ---- ---- ---- ---- 15.75 -1.06 16.81 12250 ---- ---- ---- ---- 16.06 -1.06 17.12 12300 ---- ---- ---- ---- 16.36 -1.08 17.44 12350 ---- ---- ---- ---- 16.67 -1.09 17.76 12400 ---- ---- ---- ---- 16.98 -1.10 18.08 12450 ---- ---- ---- ---- 17.30 -1.11 18.41 12500 ---- ---- ---- ---- 17.61 -1.13 18.74 5800 ---- ---- ---- ---- .05 -.01 .06 5850 ---- ---- ---- ---- .05 -.01 .06 5900 ---- ---- ---- ---- .06 -.01 .07 5950 ---- ---- ---- ---- .06 -.01 .07 6000 ---- ---- ---- ---- .07 -.01 .08 6050 ---- ---- ---- ---- .07 -.02 .09 6100 ---- ---- ---- ---- .08 -.02 .10 6150 ---- ---- ---- ---- .09 -.02 .11 6200 ---- ---- ---- ---- .10 -.02 .12 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- 11.45 ---- ---- 11350 ---- ---- ---- ---- 11.71 ---- ---- 11400 ---- ---- ---- ---- 11.96 ---- ---- 11450 ---- ---- ---- ---- 12.22 -.87 13.09 11500 ---- ---- ---- ---- 12.48 -.89 13.37 11550 ---- ---- ---- ---- 12.74 -.90 13.64 11600 ---- ---- ---- ---- 13.01 -.91 13.92 11650 ---- ---- ---- ---- 13.27 -.93 14.20 11700 ---- ---- ---- ---- 13.55 -.94 14.49 11750 ---- ---- ---- ---- 13.82 -.95 14.77 11800 ---- ---- ---- ---- 14.10 -.96 15.06 11850 ---- ---- ---- ---- 14.38 -.98 15.36 11900 ---- ---- ---- ---- 14.67 -.98 15.65 11950 ---- ---- ---- ---- 14.95 -1.00 15.95 12000 ---- ---- ---- ---- 15.24 -1.01 16.25 12050 ---- ---- ---- ---- 15.53 -1.02 16.55 12100 ---- ---- ---- ---- 15.83 -1.03 16.86 12150 ---- ---- ---- ---- 16.12 -1.04 17.16 12200 ---- ---- ---- ---- 16.42 -1.05 17.47 12250 ---- ---- ---- ---- 16.72 -1.07 17.79 12300 ---- ---- ---- ---- 17.03 -1.07 18.10 12350 ---- ---- ---- ---- 17.34 -1.08 18.42 12400 ---- ---- ---- ---- 17.64 -1.10 18.74 12450 ---- ---- ---- ---- 17.96 -1.10 19.06 5750 ---- ---- ---- ---- .07 -.01 .08 5800 ---- ---- ---- ---- .07 -.02 .09 5850 ---- ---- ---- ---- .08 -.02 .10 5900 ---- ---- ---- ---- .09 -.02 .11 5950 ---- ---- ---- ---- .10 -.02 .12 6000 ---- ---- ---- ---- .11 -.02 .13 6050 ---- ---- ---- ---- .11 -.03 .14 6100 ---- ---- ---- ---- .12 -.03 .15 6150 ---- ---- ---- ---- .14 -.02 .16 6200 ---- ---- ---- ---- .15 -.02 .17 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11200 ---- ---- ---- ---- 12.20 ---- ---- 11250 ---- ---- ---- ---- 12.45 ---- ---- 11300 ---- ---- ---- ---- 12.71 ---- ---- 11350 ---- ---- ---- ---- 12.97 -.81 13.78 11400 ---- ---- ---- ---- 13.23 -.82 14.05 11450 ---- ---- ---- ---- 13.50 -.83 14.33 11500 ---- ---- ---- ---- 13.76 -.85 14.61 11550 ---- ---- ---- ---- 14.04 -.85 14.89 11600 ---- ---- ---- ---- 14.31 -.87 15.18 11650 ---- ---- ---- ---- 14.59 -.87 15.46 11700 ---- ---- ---- ---- 14.87 -.88 15.75 11750 ---- ---- ---- ---- 15.15 -.89 16.04 11800 ---- ---- ---- ---- 15.44 -.90 16.34 11850 ---- ---- ---- ---- 15.72 -.92 16.64 11900 ---- ---- ---- ---- 16.01 -.93 16.94 11950 ---- ---- ---- ---- 16.31 -.93 17.24 12000 ---- ---- ---- ---- 16.60 -.94 17.54 12050 ---- ---- ---- ---- 16.90 -.95 17.85 12100 ---- ---- ---- ---- 17.20 -.96 18.16 12150 ---- ---- ---- ---- 17.50 -.97 18.47 12200 ---- ---- ---- ---- 17.81 -.98 18.79 12250 ---- ---- ---- ---- 18.11 -.99 19.10 12300 ---- ---- ---- ---- 18.42 -1.00 19.42 12350 ---- ---- ---- ---- 18.73 -1.01 19.74 12400 ---- ---- ---- ---- 19.05 -1.01 20.06 5750 ---- ---- ---- ---- .12 -.02 .14 5800 ---- ---- ---- ---- .13 -.02 .15 5850 ---- ---- ---- ---- .14 -.02 .16 5900 ---- ---- ---- ---- .15 -.03 .18 5950 ---- ---- ---- ---- .16 -.03 .19 6000 ---- ---- ---- ---- .18 -.02 .20 6050 ---- ---- ---- ---- .19 -.03 .22 6100 ---- ---- ---- ---- .21 -.03 .24 6150 ---- ---- ---- ---- .22 -.04 .26 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 12.41 ---- ---- 11100 ---- ---- ---- ---- 12.66 ---- ---- 11150 ---- ---- ---- ---- 12.92 ---- ---- 11200 ---- ---- ---- ---- 13.18 ---- ---- 11250 ---- ---- ---- ---- 13.44 -.74 14.18 11300 ---- ---- ---- ---- 13.70 -.76 14.46 11350 ---- ---- ---- ---- 13.97 -.77 14.74 11400 ---- ---- ---- ---- 14.24 -.78 15.02 11450 ---- ---- ---- ---- 14.51 -.79 15.30 11500 ---- ---- ---- ---- 14.79 -.79 15.58 11550 ---- ---- ---- ---- 15.07 -.80 15.87 11600 ---- ---- ---- ---- 15.35 -.81 16.16 11650 ---- ---- ---- ---- 15.63 -.82 16.45 11700 ---- ---- ---- ---- 15.92 -.83 16.75 11750 ---- ---- ---- ---- 16.21 -.84 17.05 11800 ---- ---- ---- ---- 16.50 -.85 17.35 11850 ---- ---- ---- ---- 16.79 -.86 17.65 11900 ---- ---- ---- ---- 17.09 -.86 17.95 11950 ---- ---- ---- ---- 17.39 -.87 18.26 12000 ---- ---- ---- ---- 17.69 -.88 18.57 12050 ---- ---- ---- ---- 17.99 -.89 18.88 12100 ---- ---- ---- ---- 18.30 -.89 19.19 12150 ---- ---- ---- ---- 18.60 -.91 19.51 12200 ---- ---- ---- ---- 18.91 -.91 19.82 12250 ---- ---- ---- ---- 19.22 -.92 20.14 12300 ---- ---- ---- ---- 19.54 -.93 20.47 5700 ---- ---- ---- ---- .16 -.02 .18 5750 ---- ---- ---- ---- .17 -.02 .19 5800 ---- ---- ---- ---- .18 -.03 .21 5850 ---- ---- ---- ---- .20 -.03 .23 5900 ---- ---- ---- ---- .21 -.03 .24 5950 ---- ---- ---- ---- .23 -.03 .26 6000 ---- ---- ---- ---- .25 -.03 .28 6050 ---- ---- ---- ---- .26 -.04 .30 6100 ---- ---- ---- ---- .28 -.04 .32 6150 ---- ---- ---- ---- .30 -.04 .34 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 12.93 ---- ---- 11100 ---- ---- ---- ---- 13.18 ---- ---- 11150 ---- ---- ---- ---- 13.44 ---- ---- 11200 ---- ---- ---- ---- 13.69 ---- ---- 11250 ---- ---- ---- ---- 13.95 -.76 14.71 11300 ---- ---- ---- ---- 14.22 -.77 14.99 11350 ---- ---- ---- ---- 14.48 -.78 15.26 11400 ---- ---- ---- ---- 14.75 -.79 15.54 11450 ---- ---- ---- ---- 15.03 -.79 15.82 11500 ---- ---- ---- ---- 15.30 -.81 16.11 11550 ---- ---- ---- ---- 15.58 -.81 16.39 11600 ---- ---- ---- ---- 15.86 -.82 16.68 11650 ---- ---- ---- ---- 16.14 -.83 16.97 11700 ---- ---- ---- ---- 16.43 -.84 17.27 11750 ---- ---- ---- ---- 16.72 -.85 17.57 11800 ---- ---- ---- ---- 17.01 -.86 17.87 11850 ---- ---- ---- ---- 17.30 -.87 18.17 11900 ---- ---- ---- ---- 17.60 -.87 18.47 11950 ---- ---- ---- ---- 17.90 -.88 18.78 12000 ---- ---- ---- ---- 18.20 -.89 19.09 12050 ---- ---- ---- ---- 18.50 -.90 19.40 12100 ---- ---- ---- ---- 18.80 -.91 19.71 12150 ---- ---- ---- ---- 19.11 -.92 20.03 12200 ---- ---- ---- ---- 19.42 -.92 20.34 12250 ---- ---- ---- ---- 19.73 -.93 20.66 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11000 ---- ---- ---- ---- 13.61 ---- ---- 11050 ---- ---- ---- ---- 13.87 ---- ---- 11100 ---- ---- ---- ---- 14.13 ---- ---- 11150 ---- ---- ---- ---- 14.39 ---- ---- 11200 ---- ---- ---- ---- 14.65 -.66 15.31 11250 ---- ---- ---- ---- 14.92 -.66 15.58 11300 ---- ---- ---- ---- 15.19 -.67 15.86 11350 ---- ---- ---- ---- 15.46 -.68 16.14 11400 ---- ---- ---- ---- 15.74 -.68 16.42 11450 ---- ---- ---- ---- 16.01 -.69 16.70 11500 ---- ---- ---- ---- 16.29 -.70 16.99 11550 ---- ---- ---- ---- 16.57 -.71 17.28 11600 ---- ---- ---- ---- 16.86 -.71 17.57 11650 ---- ---- ---- ---- 17.15 -.72 17.87 11700 ---- ---- ---- ---- 17.44 -.73 18.17 11750 ---- ---- ---- ---- 17.73 -.74 18.47 11800 ---- ---- ---- ---- 18.03 -.74 18.77 11850 ---- ---- ---- ---- 18.32 -.75 19.07 11900 ---- ---- ---- ---- 18.62 -.76 19.38 11950 ---- ---- ---- ---- 18.92 -.77 19.69 12000 ---- ---- ---- ---- 19.23 -.77 20.00 12050 ---- ---- ---- ---- 19.53 -.78 20.31 12100 ---- ---- ---- ---- 19.84 -.78 20.62 12150 ---- ---- ---- ---- 20.15 -.79 20.94 12200 ---- ---- ---- ---- 20.46 -.80 21.26 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG FEB 23 14 EVT OPT ON GC SYN FT CALL 1750 ---- ---- ---- 19.00B 20.00 ---- ---- 1775 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 19.25B 20.00 ---- ---- 1825 ---- ---- ---- 19.25A 20.00 ---- ---- 1830 ---- ---- ---- 18.75A 20.00 ---- ---- 1840 ---- ---- ---- 17.00A 20.00 ---- ---- 1845 ---- ---- ---- 15.75A 20.00 ---- ---- 1850 ---- ---- ---- 13.75A 20.00 ---- ---- 1855 ---- ---- ---- 9.75A 20.00 ---- ---- 1860 10.50 19.50B 10.50 4.25A 20.00 ---- 1 ---- 1865 ---- ---- ---- .75A 20.00 ---- ---- 1870 5.00 14.50B .50A .50A .00 ---- 1 ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1880 ---- ---- ---- .50A .00 ---- ---- 1885 ---- ---- ---- .50A .00 ---- ---- 1890 ---- ---- ---- .50A .00 ---- ---- 1900 2.50 2.50 .50A .50A .00 ---- 83 ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 1975 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 85 ECG FEB 23 14 EVT OPT ON GC SYN FT PUT 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1830 ---- ---- ---- .50A .00 ---- ---- 1840 ---- ---- ---- .50A .00 ---- ---- 1845 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1855 2.75 2.75 .50A .50A .00 ---- 1 ---- 1860 ---- ---- ---- .50A .00 ---- ---- 1865 ---- ---- ---- 1.00A .00 ---- ---- 1870 ---- ---- ---- 5.50A 20.00 ---- ---- 1875 ---- ---- ---- 19.50B 20.00 ---- ---- 1880 ---- ---- ---- 10.00A 20.00 ---- ---- 1885 ---- ---- ---- 11.75A 20.00 ---- ---- 1890 ---- ---- ---- 14.25A 20.00 ---- ---- 1900 ---- ---- ---- 17.50A 20.00 ---- ---- 1925 ---- ---- ---- 19.50B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- 1975 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 ECH FEB 23 14 EVT OPT ON HG SYN FT CALL 360 ---- ---- ---- 19.00B 20.00 ---- ---- 370 ---- ---- ---- 19.25B 20.00 ---- ---- 380 ---- ---- ---- 19.50B 20.00 ---- ---- 390 ---- ---- ---- 19.50A 20.00 ---- ---- 395 ---- ---- ---- 17.75A 20.00 ---- ---- 400 ---- ---- ---- 14.75A 20.00 ---- ---- 402 ---- ---- ---- 13.25A 20.00 ---- ---- 403 ---- ---- ---- 11.75A 20.00 ---- ---- 404 ---- ---- ---- 10.25A 20.00 ---- ---- 405 ---- ---- ---- 9.00A 20.00 ---- ---- 406 ---- ---- ---- 6.00A 20.00 ---- ---- 407 5.00 17.00B 1.25A 1.25A 20.00 ---- 1 ---- 408 ---- ---- ---- .50A .00 ---- ---- 409 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 415 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 1.00 1.00 .50A .50A .00 ---- 1 ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- 460 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 ECH FEB 23 14 EVT OPT ON HG SYN FT PUT 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 402 1.75 1.75 .50A .50A .00 ---- 60 ---- 403 ---- ---- ---- .50A .00 ---- ---- 404 ---- ---- ---- .50A .00 ---- ---- 405 ---- ---- ---- 10.50B .00 ---- ---- 406 ---- ---- ---- 2.50A .00 ---- ---- 407 5.00 18.75B 3.00A 3.00A .00 ---- 1 ---- 408 15.75 19.50B 4.75A 4.75A 20.00 ---- 56 ---- 409 ---- ---- ---- 6.50A 20.00 ---- ---- 410 ---- ---- ---- 8.50A 20.00 ---- ---- 415 ---- ---- ---- 19.50B 20.00 ---- ---- 420 ---- ---- ---- 18.75A 20.00 ---- ---- 430 ---- ---- ---- 19.50B 20.00 ---- ---- 440 ---- ---- ---- 19.50B 20.00 ---- ---- 450 ---- ---- ---- 19.25B 20.00 ---- ---- 460 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 117 ECI FEB 23 14 EVT OPT ON SI SYN FT CALL 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2050 ---- ---- ---- 19.25B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2125 ---- ---- ---- 17.25A 20.00 ---- ---- 2150 ---- ---- ---- 13.75A 20.00 ---- ---- 2160 ---- ---- ---- 11.00A 20.00 ---- ---- 2165 ---- ---- ---- 8.75A 20.00 ---- ---- 2170 ---- ---- ---- 6.25A 20.00 ---- ---- 2175 ---- ---- ---- 4.50A 20.00 ---- ---- 2180 5.00 19.50B 3.25A 19.50B 20.00 ---- 1 ---- 2185 15.00 19.00B 15.00 19.00B 20.00 ---- 60 ---- 2190 ---- ---- ---- 1.00A .00 ---- ---- 2195 ---- ---- ---- .75A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2205 ---- ---- ---- .50A .00 ---- ---- 2210 ---- ---- ---- .50A .00 ---- ---- 2220 ---- ---- ---- .50A .00 ---- ---- 2225 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 61 ECI FEB 23 14 EVT OPT ON SI SYN FT PUT 2000 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2125 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2160 ---- ---- ---- .50A .00 ---- ---- 2165 ---- ---- ---- .50A .00 ---- ---- 2170 ---- ---- ---- .50A .00 ---- ---- 2175 ---- ---- ---- .50A .00 ---- ---- 2180 5.00 16.75B 1.00A 1.00A .00 ---- 1 ---- 2185 ---- ---- ---- 1.00A .00 ---- ---- 2190 ---- ---- ---- 5.50A 20.00 ---- ---- 2195 ---- ---- ---- 9.25A 20.00 ---- ---- 2200 ---- ---- ---- 10.25A 20.00 ---- ---- 2205 ---- ---- ---- 11.00A 20.00 ---- ---- 2210 ---- ---- ---- 11.75A 20.00 ---- ---- 2220 ---- ---- ---- 13.25A 20.00 ---- ---- 2225 ---- ---- ---- 14.00A 20.00 ---- ---- 2250 ---- ---- ---- 17.00A 20.00 ---- ---- 2300 ---- ---- ---- 19.25B 20.00 ---- ---- 2350 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 *** END OF REPORT ***