FINAL PRE-CLEARING PRICES AS OF 02/16/23 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 ---- ---- ---- ---- 1796.2 +7.8 1788.4 MAR23 ---- ---- ---- ---- 1796.6 +7.8 1788.8 APR23 ---- ---- ---- ---- 1793.7 +7.8 1785.9 JUN23 ---- ---- ---- ---- 1786.3 +7.8 1778.5 AUG23 ---- ---- ---- ---- 1782.2 +7.8 1774.4 OCT23 ---- ---- ---- ---- 1778.1 +7.8 1770.3 DEC23 ---- ---- ---- ---- 1774.0 +7.8 1766.2 FEB24 ---- ---- ---- ---- 1771.9 +7.8 1764.1 APR24 ---- ---- ---- ---- 1766.9 +7.8 1759.1 JUN24 ---- ---- ---- ---- 1761.9 +7.8 1754.1 AUG24 ---- ---- ---- ---- 1757.8 +7.8 1750.0 OCT24 ---- ---- ---- ---- 1753.7 +7.8 1745.9 DEC24 ---- ---- ---- ---- 1749.9 +7.8 1742.1 JUN25 ---- ---- ---- ---- 1737.9 +7.8 1730.1 DEC25 ---- ---- ---- ---- 1725.9 +7.8 1718.1 JUN26 ---- ---- ---- ---- 1713.9 +7.8 1706.1 DEC26 ---- ---- ---- ---- 1705.9 +7.8 1698.1 JUN27 ---- ---- ---- ---- 1695.9 +7.8 1688.1 DEC27 ---- ---- ---- ---- 1685.9 +7.8 1678.1 JUN28 ---- ---- ---- ---- 1675.9 +7.8 1668.1 DEC28 ---- ---- ---- ---- 1665.9 +7.8 1658.1 AEP Aluminium European Premium Metal Bulletin (25mt-du FEB23 ---- ---- ---- ---- 216.07 -.04 216.11 554 MAR23 215.00 215.00 215.00 215.00 215.00 +8.00 10 207.00 946 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 10 7401 ALA Alumina FOB Australia (Platts) Futures FEB23 ---- ---- ---- ---- 364.74 +.40 364.34 100 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 ---- ---- ---- 2375.50B 2362.50 +7.75 2354.75 11 16 MAR23 ---- ---- ---- 2387.00B 2368.75 +3.50 56 2365.25 91 334 APR23 2392.25 2401.00B 2368.00 2397.00A 2381.75 +3.50 240 2378.25 337 1066 MAY23 2403.50 2421.50B 2373.50 2421.50B 2397.75 +8.00 2390 2389.75 804 809 JUN23 2408.50 2408.50 2408.50 2434.25B 2410.50 +8.25 1889 2402.25 96 397 JLY23 2423.50 2423.50 2413.50 2395.75A 2419.75 +9.50 43 2410.25 126 36 AUG23 2412.50 2422.50B 2404.00A 2449.75B 2426.50 +9.25 63 2417.25 126 15 SEP23 ---- ---- ---- ---- 2441.25 +9.00 2432.25 OCT23 ---- ---- ---- ---- 2454.75 +8.75 2446.00 NOV23 ---- ---- ---- ---- 2470.00 +8.25 2461.75 DEC23 ---- ---- ---- 2493.00B 2476.25 +8.00 2468.25 10 JAN24 ---- ---- ---- ---- 2485.50 +7.75 2477.75 FEB24 ---- ---- ---- ---- 2496.50 +7.50 2489.00 MAR24 ---- ---- ---- ---- 2506.25 +7.50 2498.75 APR24 ---- ---- ---- ---- 2514.00 +7.25 2506.75 MAY24 ---- ---- ---- ---- 2520.50 +7.00 2513.50 JUN24 ---- ---- ---- ---- 2526.50 +6.75 2519.75 JLY24 ---- ---- ---- ---- 2535.50 +6.50 2529.00 AUG24 ---- ---- ---- ---- 2545.00 +6.25 2538.75 SEP24 ---- ---- ---- ---- 2554.00 +6.25 2547.75 OCT24 ---- ---- ---- ---- 2561.75 +6.00 2555.75 NOV24 ---- ---- ---- ---- 2572.25 +5.75 2566.50 DEC24 ---- ---- ---- ---- 2555.25 +5.50 2549.75 9 JAN25 ---- ---- ---- ---- 2562.25 +5.50 2556.75 FEB25 ---- ---- ---- ---- 2569.25 +5.50 2563.75 MAR25 ---- ---- ---- ---- 2576.25 +5.50 2570.75 APR25 ---- ---- ---- ---- 2585.25 +5.50 2579.75 MAY25 ---- ---- ---- ---- 2594.25 +5.50 2588.75 JUN25 ---- ---- ---- ---- 2602.25 +5.50 2596.75 JLY25 ---- ---- ---- ---- 2611.25 +5.50 2605.75 AUG25 ---- ---- ---- ---- 2619.25 +5.50 2613.75 SEP25 ---- ---- ---- ---- 2627.25 +5.50 2621.75 OCT25 ---- ---- ---- ---- 2635.25 +5.50 2629.75 NOV25 ---- ---- ---- ---- 2642.25 +5.50 2636.75 DEC25 ---- ---- ---- ---- 2650.25 +5.50 2644.75 JAN26 ---- ---- ---- ---- 2658.25 +5.50 2652.75 FEB26 ---- ---- ---- ---- 2666.25 +5.50 2660.75 MAR26 ---- ---- ---- ---- 2674.25 +5.50 2668.75 APR26 ---- ---- ---- ---- 2683.25 +5.50 2677.75 MAY26 ---- ---- ---- ---- 2691.25 +5.50 2685.75 JUN26 ---- ---- ---- ---- 2699.25 +5.50 2693.75 JLY26 ---- ---- ---- ---- 2707.25 +5.50 2701.75 AUG26 ---- ---- ---- ---- 2714.25 +5.50 2708.75 SEP26 ---- ---- ---- ---- 2722.25 +5.50 2716.75 OCT26 ---- ---- ---- ---- 2729.25 +5.50 2723.75 NOV26 ---- ---- ---- ---- 2737.25 +5.50 2731.75 DEC26 ---- ---- ---- ---- 2745.25 +5.50 2739.75 JAN27 ---- ---- ---- ---- 2755.25 +5.50 2749.75 FEB27 ---- ---- ---- ---- 2765.25 +5.50 2759.75 MAR27 ---- ---- ---- ---- 2775.25 +5.50 2769.75 APR27 ---- ---- ---- ---- 2786.25 +5.50 2780.75 MAY27 ---- ---- ---- ---- 2796.25 +5.50 2790.75 JUN27 ---- ---- ---- ---- 2806.25 +5.50 2800.75 JLY27 ---- ---- ---- ---- 2814.25 +5.50 2808.75 AUG27 ---- ---- ---- ---- 2828.25 +5.50 2822.75 SEP27 ---- ---- ---- ---- 2831.25 +5.50 2825.75 OCT27 ---- ---- ---- ---- 2838.25 +5.50 2832.75 NOV27 ---- ---- ---- ---- 2846.25 +5.50 2840.75 DEC27 ---- ---- ---- ---- 2854.25 +5.50 2848.75 JAN28 ---- ---- ---- ---- 2864.25 +5.50 2858.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4681 1591 2692 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) FEB23 ---- ---- ---- ---- .29330 -.00003 .29333 3511 MAR23 ---- ---- ---- ---- .28000 -.00500 .28500 2978 APR23 ---- .27250B ---- .27250B .27714 +.00514 .27200 10 2568 MAY23 ---- ---- ---- ---- .27000 -.00200 .27200 10 2211 JUN23 ---- ---- ---- ---- .27000 -.00200 .27200 10 2373 JLY23 ---- ---- ---- ---- .27000 -.00200 .27200 10 1938 AUG23 ---- ---- ---- ---- .27000 -.00200 .27200 10 2248 SEP23 ---- ---- ---- ---- .27000 -.00100 .27100 20 1932 OCT23 ---- ---- ---- ---- .27000 -.00100 .27100 20 1451 NOV23 ---- ---- ---- ---- .27000 -.00100 .27100 20 1628 DEC23 ---- ---- ---- ---- .27000 -.00100 .27100 20 1546 JAN24 ---- ---- ---- ---- .27000 UNCH .27000 10 507 FEB24 ---- ---- ---- ---- .27000 UNCH .27000 10 341 MAR24 ---- ---- ---- ---- .27000 UNCH .27000 10 262 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 160 27057 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAR23 505.00 505.00 505.00 505.00 505.00 +15.00 5 490.00 845 APR23 505.00 520.00 505.00 520.00 520.00 +25.00 15 495.00 15 658 MAY23 505.00 505.00 505.00 505.00 505.00 +15.00 5 490.00 10 644 JUN23 505.00 505.00 505.00 505.00 505.00 +15.00 15 490.00 10 638 JLY23 ---- ---- ---- ---- 500.00 +15.00 10 485.00 5 575 AUG23 ---- ---- ---- ---- 500.00 +15.00 485.00 565 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 50 40 6147 COB Cobalt Metal (Fastmarkets) Futures FEB23 ---- ---- ---- ---- 16.50 UNCH 16.50 509 MAR23 ---- ---- ---- ---- 17.20 +.10 17.10 646 APR23 ---- ---- ---- ---- 17.75 +.50 17.25 714 MAY23 ---- ---- ---- 18.00A 18.10 UNCH 18.10 696 JUN23 ---- ---- ---- ---- 18.25 UNCH 18.25 739 JLY23 ---- ---- ---- ---- 18.50 +.15 18.35 5 799 AUG23 ---- ---- ---- ---- 18.50 +.15 18.35 5 791 SEP23 ---- ---- ---- ---- 18.50 -.17 18.67 25 847 OCT23 ---- ---- ---- ---- 19.35 +.60 18.75 20 798 NOV23 ---- ---- ---- ---- 19.35 +.60 18.75 20 781 DEC23 ---- ---- ---- ---- 19.35 +.60 18.75 772 JAN24 ---- ---- ---- ---- 19.45 +.60 18.85 10 817 FEB24 ---- ---- ---- ---- 19.50 +.65 18.85 10 853 MAR24 ---- ---- ---- ---- 19.50 +.65 18.85 10 806 APR24 ---- ---- ---- ---- 19.50 +.65 18.85 10 784 MAY24 ---- ---- ---- ---- 19.50 +.65 18.85 10 781 JUN24 ---- ---- ---- ---- 19.50 +.65 18.85 10 693 JLY24 ---- ---- ---- ---- 19.60 +.60 19.00 445 AUG24 ---- ---- ---- ---- 19.60 +.45 19.15 460 SEP24 ---- ---- ---- ---- 19.60 +.45 19.15 450 OCT24 ---- ---- ---- ---- 19.60 -.25 19.85 50 533 NOV24 ---- ---- ---- ---- 19.60 -.25 19.85 50 533 DEC24 ---- ---- ---- ---- 19.60 -.25 19.85 50 485 JAN25 ---- ---- ---- ---- 20.00 +.15 19.85 360 FEB25 ---- ---- ---- ---- 20.00 +.15 19.85 360 MAR25 ---- ---- ---- ---- 20.00 +.15 19.85 287 APR25 ---- ---- ---- ---- 20.25 +.40 19.85 142 MAY25 ---- ---- ---- ---- 20.25 +.40 19.85 142 JUN25 ---- ---- ---- ---- 20.25 +.40 19.85 55 JLY25 ---- ---- ---- ---- 20.50 +.25 20.25 100 AUG25 ---- ---- ---- ---- 20.50 +.25 20.25 100 SEP25 ---- ---- ---- ---- 20.50 +.25 20.25 100 OCT25 ---- ---- ---- ---- 20.50 +.25 20.25 25 NOV25 ---- ---- ---- ---- 20.50 +.25 20.25 25 DEC25 ---- ---- ---- ---- 20.50 +.25 20.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 285 17453 EDP Aluminium European Premium Duty-Paid (Metal Bullet FEB23 ---- ---- ---- ---- 300.91 -.29 301.20 1931 MAR23 ---- ---- ---- ---- 325.00 UNCH 325.00 4 2268 APR23 ---- ---- ---- ---- 324.60 UNCH 324.60 5 2022 MAY23 ---- ---- ---- ---- 325.00 UNCH 325.00 3 1934 JUN23 ---- ---- ---- ---- 324.00 UNCH 324.00 1846 JLY23 ---- ---- ---- ---- 322.00 UNCH 322.00 25 1581 AUG23 ---- ---- ---- ---- 322.00 UNCH 322.00 25 1561 SEP23 ---- ---- ---- ---- 322.00 UNCH 322.00 25 1541 OCT23 ---- ---- ---- ---- 320.00 UNCH 320.00 1347 NOV23 ---- ---- ---- ---- 320.00 UNCH 320.00 1206 DEC23 ---- ---- ---- ---- 320.00 UNCH 320.00 1190 JAN24 ---- ---- ---- ---- 330.00 UNCH 330.00 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 87 18430 EHR North European Hot-Rolled Coil Steel (Argus) Futur FEB23 788.00 788.00 788.00 788.00 788.00 +12.00 5 776.00 639 MAR23 810.00 830.00 810.00 830.00 825.00 +15.00 17 810.00 39 756 APR23 834.00 835.00 830.00A 833.00A 825.00 +15.00 16 810.00 44 732 MAY23 ---- 820.00B ---- 820.00B 815.00 +15.00 800.00 16 490 JUN23 ---- 810.00B ---- 810.00B 812.00 +15.00 797.00 550 JLY23 ---- 798.00B ---- 798.00B 810.00 +20.00 790.00 741 AUG23 ---- 797.00B ---- 797.00B 810.00 +30.00 780.00 447 SEP23 800.00 800.00 800.00 800.00 810.00 +30.00 5 780.00 711 OCT23 ---- ---- ---- ---- 790.00 +15.00 775.00 255 NOV23 ---- ---- ---- ---- 790.00 +15.00 775.00 752 DEC23 ---- ---- ---- ---- 790.00 +15.00 775.00 255 TOTAL EST.VOL VOLUME OPEN INT TOTAL 43 99 6328 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur FEB23 ---- ---- ---- ---- 425.00 -1.00 426.00 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 1838.6 1843.7 1827.2 1838.0B 1842.0 +7.8 222 1834.2 368 778 MAR23 1838.9 1846.0 1828.3 1838.2B 1843.4 +6.4 654 1837.0 779 1795 APR23 1846.5 1854.9 1836.6 1845.4B 1851.8 +6.5 164720 1845.3 169531 339527 JUN23 1863.5 1871.4 1853.5 1863.4B 1868.6 +6.6 3400 1862.0 5076 45020 AUG23 1885.1 1888.8 1871.2A 1879.6A 1886.2 +6.6 788 1879.6 2017 14287 OCT23 1905.0 1906.8 1890.4A 1897.2A 1903.8 +6.6 94 1897.2 1044 4556 DEC23 1917.1 1923.7 1906.8 1914.4A 1921.0 +6.4 174 1914.6 1184 14554 FEB24 1938.4 1938.4 1937.4 1931.2A 1937.7 +6.3 22 1931.4 4 1353 APR24 ---- ---- ---- 1954.8B 1953.0 +6.3 1946.7 4 434 JUN24 ---- ---- ---- 1955.1A 1969.3 +6.3 1963.0 315 AUG24 1982.1 1982.1 1982.1 1982.1 1984.0 +6.3 1 1977.7 1 6 OCT24 ---- ---- ---- ---- 2002.3 +6.3 1996.0 1 DEC24 2000.4 2000.4 2000.0 2008.4B 2012.4 +6.3 2 2006.1 327 JUN25 ---- ---- ---- ---- 2048.4 +6.3 2042.1 1 DEC25 ---- ---- ---- ---- 2072.9 +6.3 2066.6 7 JUN26 ---- ---- ---- ---- 2085.9 +6.3 2079.6 DEC26 ---- ---- ---- ---- 2108.6 +6.3 2102.3 2 JUN27 ---- ---- ---- ---- 2121.6 +6.3 2115.3 DEC27 ---- ---- ---- ---- 2142.4 +6.3 2136.1 JUN28 ---- ---- ---- ---- 2152.4 +6.3 2146.1 DEC28 ---- 2170.0B ---- 2170.0B 2170.2 +6.3 2163.9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 170077 180008 422963 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1838.3 -5.3 1843.6 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 .1 -.4 -.4 .0 UNCH 1199 .0 JUN23 .0 .1B -.3 .1B .0 UNCH 49 .0 AUG23 .3 .3 .3 .3 .0 UNCH 10 .0 DEC23 ---- .1B ---- .1B .0 UNCH .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1258 GSP FEB 23 LONDON SPOT GOLD 21 ---- ---- ---- ---- 1842.00 +7.10 1834.90 23 ---- ---- ---- ---- 1842.03 +7.18 1834.85 24 ---- ---- ---- ---- 1842.03 +7.18 1834.85 27 ---- ---- ---- ---- 1842.03 +7.18 1834.85 28 ---- ---- ---- ---- 1842.03 +7.18 1834.85 GSP MAR 23 LONDON SPOT GOLD 01 ---- ---- ---- ---- 1842.03 +7.18 1834.85 02 ---- ---- ---- ---- 1842.03 +7.18 1834.85 03 ---- ---- ---- ---- 1842.03 +7.18 1834.85 06 ---- ---- ---- ---- 1842.03 ---- ---- 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 4.1100 4.1100 4.1100 4.1095A 4.1655 +.1135 228 4.0520 482 727 MAR23 4.0245 4.1465 4.0185 4.1215 4.1355 +.1250 107883 4.0105 103167 68443 APR23 4.0495 4.1325 4.0475A 4.1185A 4.1250 +.1085 978 4.0165 357 1707 MAY23 4.0355 4.1330 4.0290 4.1125A 4.1215 +.1000 50543 4.0215 40638 85991 JUN23 4.0715 4.1330 4.0560 4.1155A 4.1250 +.0995 284 4.0255 92 1008 JLY23 4.0410 4.1355 4.0380 4.1160A 4.1245 +.0975 11898 4.0270 7883 28040 AUG23 4.1315 4.1375 4.1295 4.1205A 4.1275 +.0970 27 4.0305 11 640 SEP23 4.0670 4.1360B 4.0600 4.1200A 4.1265 +.0965 3150 4.0300 2057 14303 OCT23 ---- 4.1135B ---- 4.1390B 4.1305 +.0960 4.0345 453 NOV23 ---- 4.1155B ---- 4.1430B 4.1325 +.0965 4.0360 324 DEC23 4.0635 4.1365B 4.0570 4.1170A 4.1260 +.0965 791 4.0295 397 11853 JAN24 4.0720 4.1115B 4.0720 4.1395B 4.1295 +.0960 14 4.0335 116 FEB24 ---- 4.1125B ---- 4.1385B 4.1335 +.0960 4.0375 260 MAR24 4.0865 4.1300 4.0865 4.1185B 4.1225 +.0960 78 4.0265 50 2696 APR24 ---- 4.0990B ---- 4.1255B 4.1205 +.0960 4.0245 218 MAY24 ---- ---- ---- 4.1255B 4.1180 +.0960 9 4.0220 34 324 JUN24 ---- 4.0895B ---- 4.0945B 4.1175 +.0960 4.0215 1 220 JLY24 ---- 4.0935B ---- 4.0970B 4.1135 +.0955 1 4.0180 35 237 AUG24 ---- 4.0885B ---- 4.0885B 4.1135 +.0955 4.0180 10 29 SEP24 4.0580 4.0865B 4.0580 4.0560A 4.1090 +.0955 2 4.0135 24 63 OCT24 ---- ---- ---- 4.0775B 4.1055 +.0955 4.0100 16 NOV24 ---- ---- ---- 4.0635B 4.1075 +.0955 4.0120 18 DEC24 ---- ---- ---- 4.0965B 4.1000 +.0955 4.0045 143 JAN25 ---- ---- ---- ---- 4.1005 +.0955 4.0050 MAR25 ---- ---- ---- 4.0810B 4.0900 +.0955 3.9945 8 MAY25 ---- ---- ---- ---- 4.0900 +.0955 3.9945 JLY25 ---- ---- ---- ---- 4.0900 +.0955 3.9945 SEP25 ---- ---- ---- ---- 4.0900 +.0955 3.9945 DEC25 ---- ---- ---- ---- 4.0900 +.0955 3.9945 MAR26 ---- ---- ---- ---- 4.1065 +.0955 4.0110 MAY26 ---- ---- ---- ---- 4.1195 +.0955 4.0240 JLY26 ---- ---- ---- ---- 4.1200 +.0955 4.0245 SEP26 ---- ---- ---- ---- 4.1325 +.0955 4.0370 DEC26 ---- ---- ---- ---- 4.1450 +.0955 4.0495 1 MAR27 ---- ---- ---- ---- 4.1425 +.0955 4.0470 MAY27 ---- ---- ---- ---- 4.1400 +.0955 4.0445 JLY27 ---- ---- ---- ---- 4.1375 +.0955 4.0420 SEP27 ---- ---- ---- ---- 4.1350 +.0955 4.0395 DEC27 ---- ---- ---- ---- 4.1475 +.0955 4.0520 MAR28 ---- ---- ---- ---- 4.1450 +.0955 4.0495 TOTAL EST.VOL VOLUME OPEN INT TOTAL 175886 155238 217838 HG0 Copper Spot TAS FEB23 .0000 .0000 .0000 .0000 .0000 UNCH 234 .0000 MAR23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 234 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 4.0595 +.0395 4.0200 HGS Copper Financial Futures FEB23 ---- ---- ---- ---- 4.1100 +.0490 4.0610 1647 MAR23 ---- ---- ---- ---- 4.1346 +.1236 4.0110 1524 APR23 ---- ---- ---- ---- 4.1246 +.1076 4.0170 1216 MAY23 ---- ---- ---- ---- 4.1218 +.0999 4.0219 1284 JUN23 ---- ---- ---- ---- 4.1250 +.0994 4.0256 1033 JLY23 ---- ---- ---- ---- 4.1248 +.0974 4.0274 874 AUG23 ---- ---- ---- ---- 4.1274 +.0969 4.0305 827 SEP23 ---- ---- ---- ---- 4.1269 +.0964 4.0305 1058 OCT23 ---- ---- ---- ---- 4.1307 +.0961 4.0346 1058 NOV23 ---- ---- ---- ---- 4.1319 +.0965 4.0354 1028 DEC23 ---- ---- ---- ---- 4.1264 +.0965 4.0299 1042 JAN24 ---- ---- ---- ---- 4.1299 +.0960 4.0339 1099 FEB24 ---- ---- ---- ---- 4.1324 +.0960 4.0364 498 MAR24 ---- ---- ---- ---- 4.1223 +.0960 4.0263 498 APR24 ---- ---- ---- ---- 4.1203 +.0960 4.0243 498 MAY24 ---- ---- ---- ---- 4.1180 +.0960 4.0220 498 JUN24 ---- ---- ---- ---- 4.1171 +.0960 4.0211 498 JLY24 ---- ---- ---- ---- 4.1135 +.0955 4.0180 498 AUG24 ---- ---- ---- ---- 4.1131 +.0955 4.0176 SEP24 ---- ---- ---- ---- 4.1087 +.0955 4.0132 OCT24 ---- ---- ---- ---- 4.1057 +.0955 4.0102 NOV24 ---- ---- ---- ---- 4.1068 +.0955 4.0113 DEC24 ---- ---- ---- ---- 4.1000 +.0955 4.0045 MAR25 ---- ---- ---- ---- 4.0900 +.0955 3.9945 MAY25 ---- ---- ---- ---- 4.0900 +.0955 3.9945 JLY25 ---- ---- ---- ---- 4.0900 +.0955 3.9945 SEP25 ---- ---- ---- ---- 4.0900 +.0955 3.9945 DEC25 ---- ---- ---- ---- 4.0900 +.0955 3.9945 MAR26 ---- ---- ---- ---- 4.1065 +.0955 4.0110 MAY26 ---- ---- ---- ---- 4.1195 +.0955 4.0240 JLY26 ---- ---- ---- ---- 4.1200 +.0955 4.0245 SEP26 ---- ---- ---- ---- 4.1325 +.0955 4.0370 DEC26 ---- ---- ---- ---- 4.1450 +.0955 4.0495 MAR27 ---- ---- ---- ---- 4.1425 +.0955 4.0470 MAY27 ---- ---- ---- ---- 4.1400 +.0955 4.0445 JLY27 ---- ---- ---- ---- 4.1375 +.0955 4.0420 SEP27 ---- ---- ---- ---- 4.1350 +.0955 4.0395 DEC27 ---- ---- ---- ---- 4.1475 +.0955 4.0520 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16678 HGT COPPER TAS FUTURES MAR23 .0000 .0000 -.0020 -.0010 .0000 UNCH 1285 .0000 MAY23 .0000 .0005 -.0005 -.0005 .0000 UNCH 763 .0000 JLY23 .0000 .0000 .0000 .0000 .0000 UNCH 112 .0000 SEP23 ---- ---- -.0005 -.0005 .0000 UNCH 76 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2236 HRC NYMEX STEEL FUTURES FEB23 802.00 804.00 801.00 801.00 804.00 +2.00 15 802.00 130 3887 MAR23 890.00 905.00 890.00 899.00 905.00 -1.00 177 906.00 492 3763 APR23 900.00 916.00 900.00 911.00A 916.00 +8.00 193 908.00 386 3605 MAY23 894.00 904.00 894.00 899.00 901.00 +8.00 13 893.00 162 2375 JUN23 882.00 885.00B 882.00 885.00B 890.00 +8.00 12 882.00 67 2132 JLY23 865.00 867.00 864.00 867.00 864.00 +2.00 17 862.00 120 1639 AUG23 840.00 855.00 840.00 855.00 848.00 +6.00 11 842.00 89 1991 SEP23 843.00 843.00 843.00 843.00 848.00 +8.00 1 840.00 107 1795 OCT23 ---- 826.00B ---- 826.00B 822.00 -3.00 825.00 105 1211 NOV23 ---- 821.00B ---- 821.00B 822.00 +2.00 820.00 101 1058 DEC23 820.00 822.00 820.00 822.00 822.00 +2.00 9 820.00 99 1051 JAN24 ---- ---- ---- ---- 822.00 +2.00 820.00 31 92 FEB24 ---- ---- ---- ---- 817.00 +2.00 815.00 31 147 MAR24 ---- ---- ---- ---- 817.00 +2.00 815.00 60 APR24 ---- ---- ---- ---- 817.00 +2.00 815.00 66 MAY24 ---- ---- ---- ---- 817.00 +2.00 815.00 135 JUN24 ---- ---- ---- ---- 817.00 +2.00 815.00 61 JLY24 ---- ---- ---- ---- 817.00 +2.00 815.00 AUG24 ---- ---- ---- ---- 817.00 +2.00 815.00 75 SEP24 ---- ---- ---- ---- 817.00 +2.00 815.00 OCT24 ---- ---- ---- ---- 817.00 +2.00 815.00 NOV24 ---- ---- ---- ---- 817.00 +2.00 815.00 25 DEC24 ---- ---- ---- ---- 817.00 +2.00 815.00 JAN25 ---- ---- ---- ---- 817.00 +2.00 815.00 FEB25 ---- ---- ---- ---- 817.00 +2.00 815.00 MAR25 ---- ---- ---- ---- 817.00 +2.00 815.00 APR25 ---- ---- ---- ---- 817.00 +2.00 815.00 MAY25 ---- ---- ---- ---- 817.00 +2.00 815.00 JUN25 ---- ---- ---- ---- 817.00 +2.00 815.00 JLY25 ---- ---- ---- ---- 817.00 +2.00 815.00 AUG25 ---- ---- ---- ---- 817.00 +2.00 815.00 SEP25 ---- ---- ---- ---- 817.00 +2.00 815.00 OCT25 ---- ---- ---- ---- 817.00 +2.00 815.00 NOV25 ---- ---- ---- ---- 817.00 +2.00 815.00 DEC25 ---- ---- ---- ---- 817.00 +2.00 815.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 448 1920 25168 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 UNCH 76.20 MAR23 ---- ---- ---- ---- 75.00 -1.00 76.00 5 APR23 ---- ---- ---- ---- 74.00 UNCH 74.00 10 MAY23 ---- ---- ---- ---- 73.00 -1.75 74.75 24 JUN23 ---- ---- ---- ---- 71.75 UNCH 71.75 41 JLY23 ---- ---- ---- ---- 70.88 UNCH 70.88 39 AUG23 ---- ---- ---- ---- 69.25 UNCH 69.25 44 SEP23 ---- ---- ---- ---- 66.75 UNCH 66.75 75 OCT23 ---- ---- ---- ---- 65.33 +.33 65.00 107 NOV23 ---- ---- ---- ---- 65.33 +1.58 63.75 101 DEC23 ---- ---- ---- ---- 65.33 +2.33 63.00 28 JAN24 ---- ---- ---- ---- 61.25 UNCH 61.25 1 FEB24 ---- ---- ---- ---- 60.88 UNCH 60.88 1 MAR24 ---- ---- ---- ---- 60.50 UNCH 60.50 APR24 ---- ---- ---- ---- 60.00 -1.25 61.25 MAY24 ---- ---- ---- ---- 60.00 -1.25 61.25 JUN24 ---- ---- ---- ---- 60.00 -1.25 61.25 JLY24 ---- ---- ---- ---- 60.00 -1.75 61.75 AUG24 ---- ---- ---- ---- 60.00 -1.75 61.75 SEP24 ---- ---- ---- ---- 60.00 -1.75 61.75 OCT24 ---- ---- ---- ---- 60.00 -2.50 62.50 NOV24 ---- ---- ---- ---- 60.00 -2.50 62.50 DEC24 ---- ---- ---- ---- 60.00 -2.50 62.50 JAN25 ---- ---- ---- ---- 60.00 -2.50 62.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 476 MGC Micro Gold Futures FEB23 1834.6 1839.8 1834.6 1838.5B 1842.0 +7.8 8 1834.2 13 3599 APR23 1847.4 1854.8 1836.5 1845.4 1851.8 +6.5 68702 1845.3 62739 18992 JUN23 1863.0 1871.6 1853.7 1863.3B 1868.6 +6.6 879 1862.0 878 2262 AUG23 1880.6 1888.5 1872.8 1889.0B 1886.2 +6.6 54 1879.6 95 286 OCT23 1902.9 1906.0 1890.0 1897.3A 1903.8 +6.6 26 1897.2 32 109 DEC23 1916.0 1922.8 1906.6 1914.4A 1921.0 +6.4 102 1914.6 156 218 FEB24 1933.3 1938.8 1922.8 1931.4A 1937.7 +6.3 11 1931.4 1 27 APR24 ---- ---- ---- 1954.5B 1953.0 +6.3 1946.7 2 JUN24 ---- ---- ---- ---- 1969.3 +6.3 1963.0 6 AUG24 ---- ---- ---- ---- 1984.0 +6.3 1977.7 OCT24 ---- ---- ---- ---- 2002.3 +6.3 1996.0 DEC24 ---- ---- ---- ---- 2012.4 +6.3 2006.1 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 69782 63914 25502 MGT Micro Gold TAS APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAR23 4.0260 4.1465 4.0185 4.1220 4.1355 +.1250 6625 4.0105 4890 1920 APR23 4.0500 4.1505 4.0500 4.1380A 4.1250 +.1085 17 4.0165 32 25 MAY23 4.0370 4.1310B 4.0300A 4.1125B 4.1215 +.1000 1383 4.0215 460 607 JUN23 ---- ---- ---- ---- 4.1250 +.0995 4.0255 1 JLY23 4.0480 4.1250 4.0475 4.1140B 4.1245 +.0975 23 4.0270 9 26 AUG23 ---- ---- ---- ---- 4.1275 +.0970 4.0305 SEP23 ---- ---- ---- 4.1055B 4.1265 +.0965 4.0300 OCT23 ---- ---- ---- ---- 4.1305 +.0960 4.0345 NOV23 ---- ---- ---- ---- 4.1325 +.0965 4.0360 DEC23 ---- 4.1300B ---- 4.1300B 4.1260 +.0965 4.0295 2 JAN24 ---- ---- ---- ---- 4.1295 +.0960 4.0335 FEB24 ---- ---- ---- ---- 4.1335 +.0960 4.0375 MAR24 ---- ---- ---- ---- 4.1225 +.0960 4.0265 APR24 ---- ---- ---- ---- 4.1205 +.0960 4.0245 MAY24 ---- ---- ---- ---- 4.1180 +.0960 4.0220 JUN24 ---- ---- ---- ---- 4.1175 +.0960 4.0215 JLY24 ---- ---- ---- ---- 4.1135 +.0955 4.0180 AUG24 ---- ---- ---- ---- 4.1135 +.0955 4.0180 SEP24 ---- ---- ---- ---- 4.1090 +.0955 4.0135 OCT24 ---- ---- ---- ---- 4.1055 +.0955 4.0100 NOV24 ---- ---- ---- ---- 4.1075 +.0955 4.0120 DEC24 ---- ---- ---- ---- 4.1000 +.0955 4.0045 JAN25 ---- ---- ---- ---- 4.1005 +.0955 4.0050 MAR25 ---- ---- ---- ---- 4.0900 +.0955 3.9945 MAY25 ---- ---- ---- ---- 4.0900 +.0955 3.9945 JLY25 ---- ---- ---- ---- 4.0900 +.0955 3.9945 SEP25 ---- ---- ---- ---- 4.0900 +.0955 3.9945 DEC25 ---- ---- ---- ---- 4.0900 +.0955 3.9945 MAR26 ---- ---- ---- ---- 4.1065 +.0955 4.0110 MAY26 ---- ---- ---- ---- 4.1195 +.0955 4.0240 JLY26 ---- ---- ---- ---- 4.1200 +.0955 4.0245 SEP26 ---- ---- ---- ---- 4.1325 +.0955 4.0370 DEC26 ---- ---- ---- ---- 4.1450 +.0955 4.0495 MAR27 ---- ---- ---- ---- 4.1425 +.0955 4.0470 MAY27 ---- ---- ---- ---- 4.1400 +.0955 4.0445 JLY27 ---- ---- ---- ---- 4.1375 +.0955 4.0420 SEP27 ---- ---- ---- ---- 4.1350 +.0955 4.0395 DEC27 ---- ---- ---- ---- 4.1475 +.0955 4.0520 MAR28 ---- ---- ---- ---- 4.1450 +.0955 4.0495 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8048 5391 2581 MJP Aluminum Japan Premium (Platts) Futures FEB23 ---- ---- ---- ---- 71.72 -.21 71.93 95 MAR23 ---- ---- ---- ---- 100.00 UNCH 100.00 95 APR23 ---- ---- ---- ---- 110.00 UNCH 110.00 95 MAY23 ---- ---- ---- ---- 110.00 UNCH 110.00 95 JUN23 ---- ---- ---- ---- 110.00 UNCH 110.00 95 JLY23 ---- ---- ---- ---- 110.00 UNCH 110.00 75 AUG23 ---- ---- ---- ---- 110.00 UNCH 110.00 75 SEP23 ---- ---- ---- ---- 110.00 UNCH 110.00 75 OCT23 ---- ---- ---- ---- 110.00 UNCH 110.00 75 NOV23 ---- ---- ---- ---- 110.00 UNCH 110.00 65 DEC23 ---- ---- ---- ---- 110.00 UNCH 110.00 65 TOTAL EST.VOL VOLUME OPEN INT TOTAL 905 QC E-mini Copper Futures MAR23 4.0260 4.1440 4.0200A 4.1220B 4.1360 +.1260 374 4.0100 304 339 APR23 4.0580 4.0600B 4.0580 4.0840B 4.1260 +.1100 1 4.0160 4 3 MAY23 4.0340 4.1340 4.0320A 4.1140A 4.1220 +.1000 85 4.0220 39 190 JUN23 ---- 4.0520B ---- 4.1140B 4.1260 +.1000 4.0260 JLY23 ---- ---- ---- ---- 4.1240 +.0960 4.0280 AUG23 ---- ---- ---- ---- 4.1280 +.0980 4.0300 SEP23 ---- ---- ---- ---- 4.1260 +.0960 4.0300 OCT23 ---- ---- ---- ---- 4.1300 +.0960 4.0340 NOV23 ---- ---- ---- ---- 4.1320 +.0960 4.0360 DEC23 ---- ---- ---- ---- 4.1260 +.0960 4.0300 JAN24 ---- ---- ---- ---- 4.1300 +.0960 4.0340 FEB24 ---- ---- ---- ---- 4.1340 +.0960 4.0380 MAR24 ---- ---- ---- ---- 4.1220 +.0960 4.0260 APR24 ---- ---- ---- ---- 4.1200 +.0960 4.0240 MAY24 ---- ---- ---- ---- 4.1180 +.0960 4.0220 JUN24 ---- ---- ---- ---- 4.1180 +.0960 4.0220 JLY24 ---- ---- ---- ---- 4.1140 +.0960 4.0180 AUG24 ---- ---- ---- ---- 4.1140 +.0960 4.0180 SEP24 ---- ---- ---- ---- 4.1100 +.0960 4.0140 OCT24 ---- ---- ---- ---- 4.1060 +.0960 4.0100 NOV24 ---- ---- ---- ---- 4.1080 +.0960 4.0120 DEC24 ---- ---- ---- ---- 4.1000 +.0960 4.0040 JAN25 ---- ---- ---- ---- 4.1000 +.0940 4.0060 MAR25 ---- ---- ---- ---- 4.0900 +.0960 3.9940 MAY25 ---- ---- ---- ---- 4.0900 +.0960 3.9940 JLY25 ---- ---- ---- ---- 4.0900 +.0960 3.9940 SEP25 ---- ---- ---- ---- 4.0900 +.0960 3.9940 DEC25 ---- ---- ---- ---- 4.0900 +.0960 3.9940 MAR26 ---- ---- ---- ---- 4.1060 +.0940 4.0120 MAY26 ---- ---- ---- ---- 4.1200 +.0960 4.0240 JLY26 ---- ---- ---- ---- 4.1200 +.0960 4.0240 SEP26 ---- ---- ---- ---- 4.1320 +.0940 4.0380 DEC26 ---- ---- ---- ---- 4.1460 +.0960 4.0500 MAR27 ---- ---- ---- ---- 4.1420 +.0940 4.0480 MAY27 ---- ---- ---- ---- 4.1400 +.0960 4.0440 JLY27 ---- ---- ---- ---- 4.1380 +.0960 4.0420 SEP27 ---- ---- ---- ---- 4.1360 +.0960 4.0400 DEC27 ---- ---- ---- ---- 4.1480 +.0960 4.0520 TOTAL EST.VOL VOLUME OPEN INT TOTAL 460 347 532 QI E-Mini Silver Futures MAR23 21.6875 21.7750 21.4125A 21.5750B 21.7100 +.1380 144 21.5720 198 307 MAY23 21.9000 21.9500B 21.5875A 21.7375A 21.8750 +.1260 13 21.7490 13 106 JLY23 22.0000 22.0750 22.0000 21.9250A 22.0600 +.1300 3 21.9300 3 29 SEP23 22.3000 22.3000 22.0125 22.2875B 22.2480 +.1240 5 22.1240 8 11 DEC23 ---- ---- ---- 22.6250B 22.5680 +.1310 22.4370 3 7 JAN24 ---- ---- ---- ---- 22.6640 +.1380 22.5260 MAR24 ---- ---- ---- ---- 22.8890 +.1280 22.7610 MAY24 ---- ---- ---- ---- 23.0700 +.1280 22.9420 2 JLY24 ---- ---- ---- ---- 23.1120 +.1280 22.9840 SEP24 ---- ---- ---- ---- 23.2570 +.1280 23.1290 DEC24 ---- ---- ---- ---- 23.5440 +.1280 23.4160 TOTAL EST.VOL VOLUME OPEN INT TOTAL 165 225 462 QO E-Mini Gold Futures APR23 1847.00 1854.75B 1836.75 1845.50 1851.80 +6.50 1757 1845.30 1974 995 JUN23 1868.00 1871.00B 1854.00 1869.00B 1868.60 +6.60 17 1862.00 15 45 AUG23 ---- ---- ---- 1889.00B 1886.20 +6.60 1879.60 21 OCT23 ---- ---- ---- 1906.25B 1903.80 +6.60 1897.20 3 9 DEC23 1917.25 1917.25 1917.25 1914.50A 1921.00 +6.40 1 1914.60 40 FEB24 ---- ---- ---- 1940.25B 1937.70 +6.30 1931.40 6 APR24 ---- ---- ---- 1954.50B 1953.00 +6.30 1946.70 1 2 JUN24 ---- ---- ---- ---- 1969.30 +6.30 1963.00 AUG24 ---- ---- ---- ---- 1984.00 +6.30 1977.70 OCT24 ---- ---- ---- ---- 2002.30 +6.30 1996.00 DEC24 ---- ---- ---- 2003.75A 2012.40 +6.30 2006.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1775 1993 1118 SGC Shanghai Gold (CNH) Futures FEB23 ---- ---- ---- ---- 409.65 UNCH 409.65 19 MAR23 ---- ---- ---- ---- 408.75 UNCH 408.75 APR23 ---- ---- 410.60A 410.60A 412.05 UNCH 412.05 7 JUN23 ---- ---- ---- ---- 412.05 UNCH 412.05 342 AUG23 ---- ---- ---- ---- 412.70 UNCH 412.70 OCT23 ---- ---- ---- ---- 413.35 UNCH 413.35 DEC23 ---- ---- ---- ---- 414.00 UNCH 414.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 368 SGU Shanghai Gold (USD) Futures FEB23 ---- ---- ---- ---- 1886.40 UNCH 1886.40 16 MAR23 ---- ---- ---- ---- 1881.20 UNCH 1881.20 APR23 ---- ---- 1859.90A 1859.90A 1887.70 UNCH 1887.70 6 JUN23 ---- ---- ---- ---- 1897.10 UNCH 1897.10 342 AUG23 ---- ---- ---- ---- 1897.70 UNCH 1897.70 OCT23 ---- ---- ---- ---- 1898.30 UNCH 1898.30 DEC23 ---- ---- ---- ---- 1898.90 UNCH 1898.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 364 SI Silver Futures FEB23 21.625 21.685 21.545 21.555B 21.684 +.138 26 21.546 11 31 MAR23 21.640 21.790 21.400 21.560 21.710 +.138 54943 21.572 55508 59463 APR23 21.840 21.850 21.525 21.680B 21.810 +.151 114 21.659 74 72 MAY23 21.805 21.965 21.570 21.730B 21.875 +.126 10334 21.749 8909 59079 JLY23 21.985 22.145 21.760A 21.905A 22.060 +.130 672 21.930 907 6594 SEP23 22.225 22.265 22.035A 22.285B 22.248 +.124 259 22.124 491 2061 DEC23 22.425 22.580 22.280 22.600B 22.568 +.131 70 22.437 368 2927 JAN24 ---- ---- ---- 22.735B 22.664 +.138 22.526 145 MAR24 22.870 22.905 22.870 22.745A 22.889 +.128 9 22.761 7 222 MAY24 ---- ---- ---- 23.040B 23.070 +.128 22.942 31 JLY24 ---- ---- ---- ---- 23.112 +.128 22.984 4 SEP24 ---- ---- ---- ---- 23.257 +.128 23.129 DEC24 ---- ---- ---- 23.445B 23.544 +.128 23.416 9 JLY25 ---- ---- ---- ---- 23.707 +.128 23.579 3 DEC25 ---- ---- ---- ---- 23.819 +.128 23.691 JLY26 ---- ---- ---- ---- 24.610 +.128 24.482 5 DEC26 ---- ---- ---- ---- 24.712 +.128 24.584 JLY27 ---- ---- ---- ---- 24.820 +.128 24.692 DEC27 ---- ---- ---- ---- 24.922 +.128 24.794 TOTAL EST.VOL VOLUME OPEN INT TOTAL 66427 66275 130646 SIL Micro Silver Futures FEB23 21.485 21.485 21.485 21.410A 21.684 +.138 1 21.546 103 MAR23 21.625 21.790 21.405 21.560 21.710 +.138 7316 21.572 8086 6925 APR23 21.770 21.835 21.500 21.755B 21.810 +.151 15 21.659 53 67 MAY23 21.810 21.960 21.570 21.725A 21.875 +.126 328 21.749 315 1232 JLY23 22.075 22.075 22.055 21.915A 22.060 +.130 5 21.930 15 157 SEP23 22.300 22.300 21.950 22.115A 22.248 +.124 8 22.124 10 29 DEC23 22.600 22.600 22.600 22.520A 22.568 +.131 1 22.437 22 JAN24 ---- ---- ---- 22.595B 22.664 +.138 22.526 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7674 8479 8535 SIT SILVER TAS FUTURES MAR23 .000 .004B -.002 .004B .000 UNCH 369 .000 MAY23 .000 .010 -.001 -.001 .000 UNCH 240 .000 JLY23 .007 .007 .007 .007 .000 UNCH 10 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 619 SSP FEB 23 LONDON SPOT SILVER 21 ---- ---- ---- ---- 21.715 +.125 21.590 23 ---- ---- ---- ---- 21.717 +.125 21.592 24 ---- ---- ---- ---- 21.717 +.125 21.592 27 ---- ---- ---- ---- 21.717 +.125 21.592 28 ---- ---- ---- ---- 21.717 +.125 21.592 SSP MAR 23 LONDON SPOT SILVER 01 ---- ---- ---- ---- 21.717 +.125 21.592 02 ---- ---- ---- ---- 21.717 +.125 21.592 03 ---- ---- ---- ---- 21.717 +.125 21.592 06 ---- ---- ---- ---- 21.717 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures FEB23 ---- 124.99B ---- 124.99B 124.69 +.35 124.34 100 MAR23 ---- 125.72B 123.15A 123.15A 125.38 +1.94 123.44 310 APR23 ---- ---- ---- ---- 123.60 +1.45 122.15 205 MAY23 ---- ---- ---- ---- 122.62 +1.54 121.08 JUN23 ---- ---- ---- ---- 121.68 +1.56 120.12 JLY23 ---- ---- ---- ---- 121.18 +1.50 119.68 AUG23 ---- ---- ---- ---- 119.83 +1.50 118.33 SEP23 ---- ---- ---- ---- 118.48 +1.50 116.98 OCT23 ---- ---- ---- ---- 118.47 +1.50 116.97 NOV23 ---- ---- ---- ---- 117.12 +1.50 115.62 DEC23 ---- ---- ---- ---- 115.82 +1.50 114.32 JAN24 ---- ---- ---- ---- 115.44 +1.50 113.94 FEB24 ---- ---- ---- ---- 114.74 +1.45 113.29 MAR24 ---- ---- ---- ---- 114.09 +1.40 112.69 APR24 ---- ---- ---- ---- 113.37 +1.42 111.95 MAY24 ---- ---- ---- ---- 112.77 +1.37 111.40 JUN24 ---- ---- ---- ---- 112.22 +1.37 110.85 JLY24 ---- ---- ---- ---- 111.55 +1.38 110.17 AUG24 ---- ---- ---- ---- 111.00 +1.38 109.62 SEP24 ---- ---- ---- ---- 110.45 +1.37 109.08 OCT24 ---- ---- ---- ---- 109.85 +1.35 108.50 NOV24 ---- ---- ---- ---- 109.35 +1.35 108.00 DEC24 ---- ---- ---- ---- 108.85 +1.35 107.50 JAN25 ---- ---- ---- ---- 108.53 +1.35 107.18 FEB25 ---- ---- ---- ---- 108.03 +1.35 106.68 MAR25 ---- ---- ---- ---- 107.53 +1.35 106.18 APR25 ---- ---- ---- ---- 107.03 +1.35 105.68 MAY25 ---- ---- ---- ---- 106.53 +1.35 105.18 JUN25 ---- ---- ---- ---- 106.03 +1.34 104.69 JLY25 ---- ---- ---- ---- 105.53 +1.34 104.19 AUG25 ---- ---- ---- ---- 105.03 +1.34 103.69 SEP25 ---- ---- ---- ---- 104.58 +1.39 103.19 OCT25 ---- ---- ---- ---- 104.13 +1.39 102.74 NOV25 ---- ---- ---- ---- 103.68 +1.38 102.30 DEC25 ---- ---- ---- ---- 103.23 +1.38 101.85 JAN26 ---- ---- ---- ---- 103.23 +1.40 101.83 FEB26 ---- ---- ---- ---- 102.78 +1.35 101.43 MAR26 ---- ---- ---- ---- 102.32 +1.29 101.03 APR26 ---- ---- ---- ---- 101.92 +1.29 100.63 MAY26 ---- ---- ---- ---- 101.52 +1.29 100.23 JUN26 ---- ---- ---- ---- 101.12 +1.30 99.82 JLY26 ---- ---- ---- ---- 100.72 +1.30 99.42 AUG26 ---- ---- ---- ---- 100.31 +1.29 99.02 SEP26 ---- ---- ---- ---- 99.91 +1.29 98.62 OCT26 ---- ---- ---- ---- 99.51 +1.29 98.22 NOV26 ---- ---- ---- ---- 99.11 +1.29 97.82 DEC26 ---- ---- ---- ---- 99.57 +1.72 97.85 TOTAL EST.VOL VOLUME OPEN INT TOTAL 615 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 51.80 +.65 51.15 600 MAR23 ---- ---- ---- ---- 51.60 +.55 51.05 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic FEB23 ---- ---- ---- ---- 1842.0 +7.8 1834.2 APR23 ---- ---- ---- ---- 1851.8 +6.5 1845.3 JUN23 ---- ---- ---- ---- 1868.6 +6.6 1862.0 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.1355 +.1250 4.0105 MAY23 ---- ---- ---- ---- 4.1215 +.1000 4.0215 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 21.710 +.138 21.572 MAY23 ---- ---- ---- ---- 21.875 +.126 21.749 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 ---- ---- ---- ---- 747.75 +8.00 739.75 1675 ---- ---- ---- ---- 722.75 +8.00 714.75 1700 ---- ---- ---- ---- 697.75 +8.00 689.75 1725 ---- ---- ---- ---- 672.75 +8.00 664.75 1750 ---- ---- ---- ---- 647.75 +8.00 639.75 1775 ---- ---- ---- ---- 622.75 +8.00 614.75 1800 ---- ---- ---- ---- 597.75 +8.00 589.75 1825 ---- ---- ---- ---- 572.75 +8.00 564.75 1850 ---- ---- ---- ---- 547.75 +8.00 539.75 1875 ---- ---- ---- ---- 522.75 +8.00 514.75 1900 ---- ---- ---- ---- 497.75 +8.00 489.75 1925 ---- ---- ---- ---- 472.75 +8.00 464.75 1950 ---- ---- ---- ---- 447.75 +8.00 439.75 1975 ---- ---- ---- ---- 422.75 +8.00 414.75 2000 ---- ---- ---- ---- 397.75 +8.00 389.75 2025 ---- 368.25B 350.00A 350.00A 372.75 +8.00 364.75 2050 ---- 357.25B 325.25A 325.25A 347.75 +8.00 339.75 2075 ---- 344.25B 300.25A 300.25A 322.75 +8.00 314.75 2100 ---- 319.25B 275.50A 275.50A 297.75 +7.75 290.00 2125 ---- 294.25B 250.75A 250.75A 273.00 +7.75 265.25 2150 ---- 269.50B 226.00A 226.00A 248.00 +7.25 240.75 2175 ---- 244.75B 201.50A 201.50A 223.50 +7.25 216.25 2200 ---- 220.00B 177.25A 177.25A 199.00 +6.75 192.25 2225 ---- 195.75B 153.50A 153.50A 174.75 +6.00 168.75 2250 ---- 171.50B 130.50A 130.50A 151.25 +5.50 145.75 2275 ---- 147.75B 108.50A 108.50A 128.25 +4.75 123.50 2300 ---- 125.00B 88.25A 88.25A 106.25 +3.75 102.50 2325 ---- 103.25B 69.75A 69.75A 85.75 +2.75 83.00 2350 ---- 83.00B 53.75A 53.75A 67.25 +1.50 65.75 2375 ---- 64.75B 40.50A 40.50A 51.25 +.75 50.50 2400 36.00 49.25B 29.75A 49.25B 38.00 UNCH 10 38.00 2425 ---- 37.75B 21.25A 21.25A 27.50 -.50 28.00 2450 ---- 27.25B 15.50A 15.50A 19.50 -.75 20.25 2475 ---- 19.00B 11.00A 11.00A 13.75 -1.00 14.75 2500 ---- 13.00B 8.00A 8.00A 9.75 -.75 10.50 2525 ---- 8.75B 5.75A 5.75A 6.75 -.75 7.50 2550 ---- 6.00B 4.25A 4.25A 4.75 -.75 5.50 2575 ---- 4.25B 3.25A 3.25A 3.25 -.75 4.00 2600 ---- ---- 2.50A 2.50A 2.25 -.50 2.75 2625 ---- ---- ---- ---- 1.50 -.50 2.00 2650 ---- ---- ---- ---- 1.00 -.50 1.50 2675 ---- ---- ---- ---- .75 -.25 1.00 2700 ---- ---- ---- ---- .50 -.25 .75 2725 ---- ---- ---- ---- .25 -.25 .50 2750 ---- ---- ---- ---- .25 -.25 .50 2775 ---- ---- ---- ---- .25 UNCH .25 2800 ---- ---- ---- ---- .25 UNCH .25 2825 ---- ---- ---- ---- .25 UNCH .25 2850 ---- ---- ---- ---- .25 UNCH .25 170 2875 ---- ---- ---- ---- .25 UNCH .25 2900 ---- ---- ---- ---- .25 UNCH .25 171 2925 ---- ---- ---- ---- .25 UNCH .25 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 ---- ---- ---- ---- 760.50 +8.25 752.25 1675 ---- ---- ---- ---- 735.50 +8.25 727.25 1700 ---- ---- 688.00A 688.00A 710.50 +8.25 702.25 1725 ---- 700.75B 663.00A 663.00A 685.50 +8.25 677.25 1750 ---- 681.25B 638.00A 638.00A 660.50 +8.25 652.25 1775 ---- 656.25B 613.25A 613.25A 635.50 +8.25 627.25 1800 ---- 631.50B 588.50A 588.50A 610.50 +8.25 602.25 1825 ---- 606.50B 563.75A 563.75A 585.75 +8.25 577.50 1850 ---- 581.75B 539.00A 539.00A 560.75 +8.00 552.75 1875 ---- 557.00B 514.25A 514.25A 536.00 +7.75 528.25 1900 ---- 532.50B 489.75A 489.75A 511.50 +7.75 503.75 1925 ---- 508.00B 465.25A 465.25A 487.00 +7.75 479.25 1950 ---- 483.50B 441.00A 441.00A 462.75 +7.75 455.00 1975 ---- 459.00B 417.00A 417.00A 438.50 +7.50 431.00 2000 ---- 435.00B 393.00A 393.00A 414.50 +7.25 407.25 2025 ---- 410.75B 369.25A 369.25A 390.75 +7.00 383.75 2050 ---- 387.00B 345.75A 345.75A 367.25 +6.75 360.50 2075 ---- 363.50B 322.75A 322.75A 344.00 +6.50 337.50 2100 ---- 340.25B 300.00A 300.00A 321.00 +6.00 315.00 2125 ---- 317.50B 277.75A 277.75A 298.50 +5.75 292.75 2150 ---- 295.00B 256.00A 256.00A 276.50 +5.50 271.00 2175 ---- 273.00B 235.25A 235.25A 255.00 +5.00 250.00 2200 ---- 251.75B 215.00A 215.00A 234.25 +4.50 229.75 2225 ---- 231.00B 195.75A 195.75A 214.00 +4.00 210.00 2250 ---- 211.00B 177.25A 177.25A 194.75 +3.50 191.25 2275 ---- 192.00B 160.00A 160.00A 176.50 +3.25 173.25 2300 ---- ---- 143.75A 143.75A 159.00 +2.50 156.50 2325 ---- ---- 128.50A 128.50A 142.75 +2.00 140.75 2350 ---- ---- 114.50A 114.50A 127.75 +1.75 126.00 2375 ---- 126.50B 101.50A 101.50A 113.75 +1.25 112.50 2400 ---- 112.75B 90.00A 90.00A 101.00 +1.00 100.00 2425 ---- 100.25B 79.25A 79.25A 89.25 +.75 88.50 2450 ---- 88.75B 70.25A 70.25A 78.75 +.50 78.25 2475 ---- 78.50B 61.25A 61.25A 69.25 +.25 69.00 2500 ---- 69.00B 54.00A 54.00A 60.75 +.25 60.50 2525 ---- 60.50B 47.25A 47.25A 53.25 UNCH 53.25 2550 ---- 53.25B 41.50A 41.50A 46.75 UNCH 46.75 2575 ---- 46.50B 36.25A 36.25A 40.75 UNCH 40.75 2600 ---- 40.75B 32.00A 32.00A 35.75 UNCH 35.75 2625 ---- 35.50B 28.00A 28.00A 31.25 UNCH 31.25 2650 ---- 31.00B 24.75A 24.75A 27.25 -.25 27.50 2675 ---- 27.25B 21.75A 21.75A 23.75 -.25 24.00 2700 ---- 23.75B 19.25A 19.25A 20.75 -.50 21.25 2725 ---- 20.75B 17.00A 17.00A 18.25 -.25 18.50 2750 ---- 18.25B 15.00A 15.00A 16.00 -.50 16.50 2775 ---- 16.00B 13.25A 13.25A 14.00 -.50 14.50 2800 ---- 14.00B 11.75A 11.75A 12.25 -.50 12.75 2825 ---- 12.50B 10.50A 10.50A 10.75 -.50 11.25 2850 ---- 11.00B 9.25A 9.25A 9.50 -.50 10.00 2875 ---- 9.75B 8.25A 8.25A 8.50 -.50 9.00 2900 ---- 8.75B 7.50A 7.50A 7.50 -.50 8.00 2925 ---- 7.75B 6.75A 6.75A 6.50 -.50 7.00 2950 ---- ---- 6.00A 6.00A 5.75 -.50 6.25 2975 ---- ---- ---- ---- 5.00 -.50 5.50 3000 ---- ---- ---- ---- 4.50 -.50 5.00 3025 ---- ---- ---- ---- 4.00 -.50 4.50 3050 ---- ---- ---- ---- 3.50 -.50 4.00 3075 ---- ---- ---- ---- 3.25 -.25 3.50 3100 ---- ---- ---- ---- 2.75 -.50 3.25 3125 ---- ---- ---- ---- 2.50 -.50 3.00 3150 ---- ---- ---- ---- 2.25 -.50 2.75 3175 ---- ---- ---- ---- 2.00 -.50 2.50 3200 ---- ---- ---- ---- 1.75 -.50 2.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 557 AX MAR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 UNCH .25 1775 ---- ---- ---- ---- .25 UNCH .25 1800 ---- ---- ---- ---- .25 UNCH .25 1825 ---- ---- ---- ---- .25 UNCH .25 1850 ---- ---- ---- ---- .25 UNCH .25 1875 ---- ---- ---- ---- .25 UNCH .25 1900 ---- ---- ---- ---- .25 UNCH .25 1925 ---- ---- ---- ---- .25 UNCH .25 1950 ---- ---- ---- ---- .25 UNCH .25 1975 ---- ---- ---- ---- .25 UNCH .25 2000 ---- ---- ---- ---- .25 UNCH .25 2025 ---- ---- ---- ---- .25 UNCH .25 2050 ---- ---- ---- ---- .25 UNCH .25 2075 ---- ---- ---- ---- .25 UNCH .25 2100 ---- ---- ---- ---- .25 -.25 .50 2125 ---- ---- ---- ---- .25 -.50 .75 2150 ---- ---- ---- ---- .50 -.50 1.00 2175 ---- ---- 1.50A 1.50A .75 -1.00 1.75 2200 ---- ---- 1.75A 1.75A 1.25 -1.50 2.75 2225 ---- ---- 2.25A 2.25A 2.25 -1.75 4.00 2 2250 ---- ---- 3.00A 3.00A 3.50 -2.50 6.00 2275 ---- ---- 4.00A 4.00A 5.50 -3.25 8.75 2300 ---- ---- 6.00A 6.00A 8.50 -4.50 13.00 2325 ---- 19.50B 9.00A 9.00A 13.00 -5.50 18.50 2 2350 ---- 28.50B 13.75A 13.75A 19.50 -6.50 26.00 10 2375 ---- 40.00B 20.50A 20.50A 28.50 -7.25 35.75 2400 ---- 54.00B 29.75A 29.75A 40.25 -8.00 48.25 2425 ---- 70.75B 41.50A 70.75B 54.75 -8.50 63.25 2450 ---- 89.75B 57.25A 89.75B 71.75 -8.75 80.50 10 2475 ---- 110.50B 74.25A 110.50B 91.00 -8.75 99.75 2500 ---- 132.50B 93.75A 132.50B 111.75 -9.00 120.75 2525 ---- 155.25B 115.00A 155.25B 133.75 -9.00 142.75 2550 ---- 178.50B 137.25A 178.50B 156.75 -8.75 165.50 2575 ---- 202.50B 160.25A 202.50B 180.25 -8.75 189.00 2600 ---- 226.75B 184.00A 226.75B 204.25 -8.75 213.00 2625 ---- 251.25B 208.00A 251.25B 228.75 -8.25 237.00 2650 ---- 275.75B 232.25A 275.75B 253.25 -8.25 261.50 2675 ---- 300.50B 256.75A 300.50B 277.75 -8.25 286.00 2700 ---- 325.25B 281.50A 325.25B 302.50 -8.25 310.75 2725 ---- 350.25B 306.25A 350.25B 327.50 -8.00 335.50 2750 ---- 375.25B 331.25A 375.25B 352.25 -8.25 360.50 2775 ---- 400.00B 356.00A 400.00B 377.25 -8.25 385.50 2800 ---- 425.00B 381.00A 425.00B 402.25 -8.00 410.25 2825 ---- 450.00B 406.00A 450.00B 427.25 -8.00 435.25 2850 ---- 463.50B 431.00A 463.50B 452.25 -8.00 460.25 2875 ---- 488.25B 482.00A 488.25B 477.25 -8.00 485.25 2900 ---- ---- ---- ---- 502.25 -8.00 510.25 2925 ---- ---- ---- ---- 527.25 -8.00 535.25 2950 ---- ---- ---- ---- 552.25 -8.00 560.25 2975 ---- ---- ---- ---- 577.25 -8.00 585.25 3000 ---- ---- ---- ---- 602.25 -8.00 610.25 3025 ---- ---- ---- ---- 627.25 -8.00 635.25 3050 ---- ---- ---- ---- 652.25 -8.00 660.25 3075 ---- ---- ---- ---- 677.25 -8.00 685.25 3100 ---- ---- ---- ---- 702.25 -8.00 710.25 3125 ---- ---- ---- ---- 727.25 -8.00 735.25 3150 ---- ---- ---- ---- 752.25 -8.00 760.25 3175 ---- ---- ---- ---- 777.25 -8.00 785.25 3200 ---- ---- ---- ---- 802.25 -8.00 810.25 3225 ---- ---- ---- ---- 827.25 -8.00 835.25 3250 ---- ---- ---- ---- 852.25 -8.00 860.25 3275 ---- ---- ---- ---- 877.25 -8.00 885.25 3300 ---- ---- ---- ---- 902.25 -8.00 910.25 3325 ---- ---- ---- ---- 927.25 -8.00 935.25 3350 ---- ---- ---- ---- 952.25 -8.00 960.25 3375 ---- ---- ---- ---- 977.25 -8.00 985.25 3400 ---- ---- ---- ---- 1002.25 -8.00 1010.25 3425 ---- ---- ---- ---- 1027.25 -8.00 1035.25 AX APR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 -.25 .50 1725 ---- ---- ---- ---- .50 UNCH .50 1750 ---- ---- ---- ---- .50 -.25 .75 1775 ---- ---- ---- ---- .75 UNCH .75 1800 ---- ---- ---- ---- .75 -.25 1.00 1825 ---- ---- ---- ---- 1.00 -.25 1.25 1850 ---- ---- ---- ---- 1.50 -.25 1.75 1875 ---- ---- ---- ---- 1.75 -.50 2.25 1900 ---- ---- ---- ---- 2.25 -.50 2.75 1925 ---- ---- ---- ---- 2.75 -.50 3.25 1950 ---- ---- ---- ---- 3.50 -.75 4.25 1975 ---- ---- 5.00A 5.00A 4.25 -1.00 5.25 2000 ---- ---- 5.75A 5.75A 5.25 -1.00 6.25 2025 ---- ---- 6.50A 6.50A 6.50 -1.25 7.75 2050 ---- ---- 7.75A 7.75A 8.00 -1.50 9.50 2075 ---- ---- 9.00A 9.00A 9.50 -2.00 11.50 2100 ---- ---- 10.75A 10.75A 11.75 -2.00 13.75 2125 ---- ---- 12.75A 12.75A 14.00 -2.50 16.50 2150 ---- ---- 15.25A 15.25A 17.00 -2.75 19.75 2175 ---- ---- 18.25A 18.25A 20.50 -3.25 23.75 2200 ---- ---- 22.00A 22.00A 24.50 -3.75 28.25 2225 ---- ---- 26.25A 26.25A 29.25 -4.25 33.50 2250 37.00 37.00 31.25A 31.25A 34.75 -4.75 10 39.50 20 2275 ---- ---- 37.00A 37.00A 41.50 -5.25 46.75 2300 ---- 55.00B 43.75A 43.75A 49.00 -5.75 54.75 2325 ---- 64.50B 51.50A 51.50A 57.75 -6.00 63.75 2350 ---- 75.50B 60.50A 60.50A 67.50 -6.50 74.00 2375 ---- 87.50B 70.25A 70.25A 78.50 -6.75 85.25 10 2400 ---- 100.75B 81.25A 81.25A 90.50 -7.25 97.75 2425 ---- 115.00B 93.50A 93.50A 103.75 -7.50 111.25 2450 ---- 130.25B 106.75A 106.75A 118.00 -7.75 125.75 2475 ---- 146.75B 121.25A 121.25A 133.50 -8.00 141.50 2500 ---- 164.00B 136.75A 136.75A 150.00 -8.00 158.00 2525 ---- 182.50B 153.25A 153.25A 167.25 -8.25 175.50 2550 ---- 201.50B 170.75A 201.50B 185.50 -8.25 193.75 2575 ---- 221.50B 189.00A 221.50B 204.75 -8.25 213.00 2600 ---- 242.25B 208.25A 242.25B 224.50 -8.25 232.75 2625 ---- 263.25B 228.25A 263.25B 244.75 -8.50 253.25 2650 ---- 285.00B 248.75A 285.00B 265.75 -8.50 274.25 2675 ---- 307.00B 270.00A 307.00B 287.25 -8.50 295.75 2700 ---- 329.25B 291.50A 329.25B 309.25 -8.50 317.75 2725 ---- 352.00B 313.50A 352.00B 331.50 -8.75 340.25 2750 ---- 374.75B 335.75A 374.75B 354.25 -8.75 363.00 2775 ---- 398.00B 358.50A 398.00B 377.25 -8.75 386.00 2800 ---- 421.25B 381.50A 421.25B 400.50 -8.75 409.25 2825 ---- 445.00B 404.50A 445.00B 424.00 -8.50 432.50 2850 ---- 468.75B 428.00A 468.75B 447.50 -8.75 456.25 2875 ---- 492.75B 451.75A 492.75B 471.25 -8.75 480.00 2900 ---- 516.75B 475.50A 516.75B 495.25 -8.75 504.00 2925 ---- 541.00B 499.50A 541.00B 519.50 -8.75 528.25 2950 ---- 565.25B 523.50A 565.25B 543.75 -8.50 552.25 2975 ---- 589.75B 547.75A 589.75B 568.00 -8.75 576.75 3000 ---- 614.25B 572.00A 614.25B 592.25 -8.75 601.00 3025 ---- 638.75B 596.50A 638.75B 616.75 -8.75 625.50 3050 ---- 663.50B 621.00A 663.50B 641.50 -8.50 650.00 3075 ---- 688.25B 645.50A 688.25B 666.00 -8.50 674.50 3100 ---- 712.75B 670.25A 712.75B 690.75 -8.50 699.25 3125 ---- 737.75B 695.00A 737.75B 715.50 -8.50 724.00 3150 ---- 762.50B 719.75A 762.50B 740.25 -8.50 748.75 3175 ---- 787.25B 744.50A 787.25B 765.00 -8.50 773.50 3200 ---- 812.25B 769.25A 812.25B 789.75 -8.50 798.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 54 G1M MAR23 Gold Weekly Monday Option - Week 1 CALL 1645 ---- ---- ---- 194.50A 206.80 ---- ---- 1650 ---- ---- ---- 187.10A 201.80 ---- ---- 1655 ---- ---- ---- 184.50A 196.80 ---- ---- 1660 ---- ---- ---- 180.10A 191.80 ---- ---- 1665 ---- 187.90B 174.70A 187.30B 186.80 +6.50 180.30 1670 ---- 182.90B 169.60A 182.30B 181.80 +6.40 175.40 1675 ---- 179.60B 162.20A 179.60B 176.80 +6.40 170.40 1680 ---- 172.90B 160.20A 172.30B 171.90 +6.50 165.40 1685 ---- 167.90B 154.70A 167.40B 166.90 +6.50 160.40 1690 ---- 163.00B 150.30A 162.40B 161.90 +6.40 155.50 1695 ---- 158.10B 145.30A 157.50B 156.90 +6.40 150.50 1700 ---- 154.70B 137.40A 154.70B 152.00 +6.40 145.60 1705 ---- 148.20B 134.80A 147.60B 147.00 +6.40 140.60 1710 ---- 143.20B 130.50A 142.60B 142.00 +6.30 135.70 1715 ---- 138.30B 125.00A 137.70B 137.10 +6.30 130.80 1720 ---- 133.30B 120.10A 132.70B 132.10 +6.30 125.80 1725 ---- 129.90B 112.80A 129.90B 127.20 +6.30 120.90 1730 ---- 123.50B 110.40A 122.90B 122.30 +6.30 116.00 1735 ---- 118.60B 105.50A 118.00B 117.40 +6.20 111.20 1740 ---- 113.70B 98.30A 113.10B 112.50 +6.20 106.30 1745 ---- 108.80B 93.50A 108.20B 107.60 +6.10 101.50 1750 ---- 105.30B 88.70A 105.30B 102.70 +6.00 96.70 1755 ---- 99.90B 84.00A 99.80B 97.90 +5.90 92.00 1760 ---- 95.70B 79.40A 95.70B 93.10 +5.90 87.20 1765 ---- 90.90B 74.80A 90.90B 88.30 +5.70 82.60 1770 ---- 86.10B 70.20A 86.10B 83.60 +5.60 78.00 1775 ---- 81.40B 65.70A 81.40B 78.90 +5.50 73.40 1780 ---- 76.80B 61.40A 76.80B 74.30 +5.40 68.90 1785 ---- 72.20B 57.10A 72.20B 69.70 +5.20 64.50 1790 ---- 67.70B 52.90A 67.70B 65.30 +5.10 60.20 1795 ---- 63.20B 48.80A 63.20B 60.90 +4.90 56.00 1800 ---- 58.90B 44.90A 58.90B 56.60 +4.70 51.90 2 2 1805 ---- 54.60B 41.10A 54.60B 52.40 +4.50 47.90 1810 ---- 50.40B 37.50A 50.40B 48.30 +4.30 44.00 1815 ---- 46.40B 34.00A 46.40B 44.40 +4.10 40.30 1820 ---- 42.50B 30.70A 42.50B 40.60 +3.80 36.80 1825 ---- 38.80B 27.70A 38.80B 36.90 +3.50 33.40 1830 ---- 35.20B 24.80A 35.20B 33.50 +3.30 30.20 1835 ---- 31.80B 22.00A 31.80B 30.20 +3.10 27.10 1840 ---- 28.60B 19.50A 28.60B 27.10 +2.80 24.30 1845 ---- 25.70B 17.20A 25.60B 24.10 +2.50 21.60 1850 ---- 22.90B 15.10A 22.90B 21.40 +2.20 19.20 6 2 1855 ---- 20.40B 13.20A 20.40B 18.90 +2.00 16.90 1860 ---- 18.00B 11.50A 18.00B 16.70 +1.80 14.90 5 1865 ---- 15.80B 10.00A 15.80B 14.60 +1.50 13.10 1 2 1870 ---- 13.90B 8.70A 13.80B 12.70 +1.30 11.40 1 1 1875 11.80 12.10B 7.50A 9.40A 11.10 +1.20 2 9.90 2 4 1880 ---- 10.50B 6.50A 10.40B 9.60 +1.00 8.60 26 52 1885 ---- 9.10B 5.60A 9.00B 8.30 +.80 7.50 1 18 1890 ---- 7.90B 4.80A 7.80B 7.10 +.70 6.40 6 11 1895 ---- 6.80B 4.10A 6.70B 6.10 +.50 5.60 5 9 1900 ---- 5.80B 3.60A 5.80B 5.20 +.40 1 4.80 19 12 1905 ---- 5.00B 3.10A 5.00B 4.50 +.40 5 4.10 5 28 1910 ---- 4.30B 2.70A 4.30B 3.80 +.20 3.60 1915 ---- 3.60B 2.30A 3.60B 3.30 +.20 3.10 3 11 1920 ---- 3.10B 2.00A 3.10B 2.80 +.10 2.70 1 1925 ---- 2.60B 1.70A 2.60B 2.40 +.10 2.30 1 8 1930 ---- 2.30B 1.50A 2.30B 2.00 UNCH 2.00 2 2 1935 ---- 1.90B 1.30A 1.90B 1.70 UNCH 1.70 1940 ---- 1.60B 1.10A 1.60B 1.50 UNCH 5 1.50 2 3 1945 1.00 1.40B 1.00 1.30B 1.30 UNCH 2 1.30 1 1 1950 ---- 1.20B .90A 1.20B 1.10 UNCH 1.10 7 1955 ---- ---- .80A .80A .90 -.10 1.00 3 1960 .60 .60 .60 .80B .80 -.10 1 .90 2 4 1965 ---- ---- .60A .60A .70 -.10 .80 4 6 1970 ---- ---- .60A .60A .60 -.10 .70 4 1975 ---- ---- .50A .50A .60 UNCH .60 1 32 1980 .60 .60 .60 .50A .50 UNCH 1 .50 1 2 1985 ---- ---- .40A .40A .40 -.10 .50 2 1990 ---- ---- ---- ---- .40 UNCH .40 2 1995 ---- ---- ---- ---- .40 UNCH .40 18 2000 ---- ---- ---- ---- .30 UNCH .30 6 56 2005 ---- ---- ---- ---- .30 UNCH .30 2 2010 ---- ---- ---- ---- .30 UNCH .30 6 2015 ---- ---- ---- ---- .30 UNCH .30 10 2020 ---- ---- ---- ---- .20 UNCH .20 1 5 2025 ---- ---- ---- ---- .20 UNCH .20 4 6 2030 ---- ---- ---- ---- .20 UNCH .20 15 2035 ---- ---- ---- ---- .20 UNCH .20 5 2040 ---- ---- ---- ---- .20 UNCH .20 1 36 2045 ---- ---- ---- ---- .20 UNCH .20 43 2050 ---- ---- ---- ---- .20 +.10 .10 15 2055 ---- ---- ---- ---- .10 UNCH .10 8 2060 ---- ---- ---- ---- .10 UNCH .10 13 2065 ---- ---- ---- ---- .10 UNCH .10 2070 ---- ---- ---- ---- .10 UNCH .10 2075 ---- ---- ---- ---- .10 UNCH .10 2 2080 ---- ---- ---- ---- .10 UNCH .10 11 2085 ---- ---- ---- ---- .10 UNCH .10 20 2090 ---- ---- ---- ---- .10 UNCH .10 2 2095 ---- ---- ---- ---- .10 UNCH .10 2100 ---- ---- ---- ---- .10 UNCH .10 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 10 2135 ---- ---- ---- ---- .10 UNCH .10 2140 ---- ---- ---- ---- .10 UNCH .10 1 2145 ---- ---- ---- ---- .10 UNCH .10 87 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 103 615 G1M MAR23 Gold Weekly Monday Option - Week 1 PUT 1645 ---- ---- ---- .20A .10 ---- ---- 1650 ---- ---- ---- .20A .10 ---- ---- 1655 ---- ---- ---- .30A .10 ---- ---- 1660 ---- ---- ---- .30A .10 ---- ---- 1665 ---- ---- ---- ---- .20 UNCH .20 1670 ---- ---- ---- ---- .20 UNCH .20 1675 ---- ---- ---- ---- .20 -.10 .30 17 1680 ---- ---- ---- ---- .20 -.10 .30 1685 ---- ---- ---- ---- .20 -.10 .30 1690 ---- ---- ---- ---- .30 -.10 .40 1695 ---- ---- ---- ---- .30 -.10 .40 1700 ---- ---- ---- ---- .30 -.10 .40 1705 ---- ---- .40A .40A .40 -.10 .50 1710 ---- ---- .50A .50A .40 -.20 .60 1715 ---- ---- .50A .50A .50 -.10 .60 34 1720 ---- ---- .60A .60A .50 -.20 .70 1725 ---- ---- .60A .60A .60 -.20 .80 1 1730 ---- ---- .70A .70A .60 -.30 .90 3 1735 ---- ---- .80A .80A .70 -.30 1.00 32 1740 ---- ---- .90A .90A .80 -.40 1.20 1745 ---- ---- 1.00A 1.00A .90 -.50 1.40 2 1750 ---- 1.70B 1.10A 1.10A 1.10 -.50 1.60 17 1755 ---- 1.90B 1.30A 1.30A 1.20 -.60 1.80 3 1760 ---- 2.30B 1.50A 1.50A 1.40 -.70 2.10 9 1765 ---- 2.70B 1.70A 1.70A 1.70 -.70 2.40 1770 ---- 3.10B 1.90A 1.90A 1.90 -.90 2.80 1775 ---- 3.60B 2.20A 2.20A 2.30 -.90 3.20 3 32 1780 ---- 4.30B 2.60A 2.60A 2.60 -1.10 3.70 2 1785 ---- 5.00B 3.00A 3.00A 3.10 -1.20 4.30 2 1790 ---- 5.80B 3.40A 3.40A 3.60 -1.40 5.00 5 1795 ---- 6.70B 4.00A 4.00A 4.20 -1.60 5.80 1 1 1800 ---- 7.70B 4.60A 4.60A 4.90 -1.80 6.70 1 13 1805 ---- 9.00B 5.40A 5.40A 5.70 -2.00 7.70 1 1 1810 ---- 10.30B 6.30A 6.30A 6.60 -2.20 8.80 20 11 1815 ---- 11.80B 7.20A 7.20A 7.70 -2.40 10.10 5 1820 12.20 13.50B 8.30A 13.40B 8.80 -2.70 20 11.50 1 4 1825 ---- 15.40B 9.60A 9.60A 10.20 -2.90 13.10 6 10 1830 15.10 17.50B 11.00A 17.50B 11.70 -3.20 22 14.90 18 11 1835 ---- 19.80B 12.60A 12.60A 13.40 -3.40 16.80 1 1 1840 ---- 22.30B 14.40A 14.40A 15.30 -3.70 19.00 1 8 1845 ---- 25.00B 16.40A 16.40A 17.40 -3.90 1 21.30 3 1850 ---- 27.90B 18.60A 18.60A 19.60 -4.30 23.90 10 24 1855 ---- 31.00B 20.90A 20.90A 22.10 -4.50 26.60 2 5 1860 ---- 34.30B 23.60A 23.60A 24.90 -4.70 29.60 4 11 1865 ---- 37.80B 26.40A 26.40A 27.80 -4.90 1 32.70 12 1870 ---- 41.40B 29.40A 29.40A 30.90 -5.10 36.00 14 1875 43.60 45.30B 32.60A 43.70B 34.20 -5.40 1 39.60 15 1880 ---- 49.20B 36.00A 36.00A 37.70 -5.50 43.20 16 1885 ---- 53.30B 39.60A 39.60A 41.40 -5.70 47.10 1 1890 ---- 57.50B 43.40A 43.40A 45.30 -5.80 51.10 2 1895 ---- 61.90B 47.30A 47.30A 49.20 -6.00 55.20 14 1900 ---- 66.30B 51.30A 51.30A 53.40 -6.00 59.40 18 1905 ---- 70.80B 55.50A 55.50A 57.60 -6.10 63.70 1910 ---- 75.30B 59.70A 59.70A 61.90 -6.20 68.10 2 1915 ---- 80.00B 64.10A 64.10A 66.40 -6.20 72.60 4 4 1920 ---- 84.60B 68.60A 68.60A 70.90 -6.30 77.20 1925 ---- 89.40B 73.10A 73.10A 75.40 -6.50 81.90 1 1930 ---- 94.20B 77.70A 77.70A 80.10 -6.40 86.50 1935 ---- 99.00B 82.40A 82.40A 84.80 -6.50 91.30 1940 ---- 101.40B 87.10A 87.10A 89.50 -6.50 96.00 2 2 1945 ---- 106.30B 91.80A 91.80A 94.30 -6.50 100.80 1 1950 ---- 113.60B 96.60A 96.60A 99.10 -6.60 105.70 6 1955 ---- 116.10B 102.30A 102.30A 104.00 -6.50 110.50 1960 ---- 121.00B 107.80A 107.80A 108.90 -6.50 115.40 1965 ---- 125.90B 112.90A 112.90A 113.80 -6.50 120.30 1 1970 ---- 130.90B 117.60A 117.60A 118.70 -6.50 125.20 1975 ---- 138.20B 121.00A 121.00A 123.60 -6.50 130.10 1980 ---- 140.80B 127.40A 127.40A 128.50 -6.60 135.10 1985 ---- 145.70B 132.60A 132.60A 133.50 -6.50 140.00 1990 ---- 150.70B 137.30A 137.30A 138.40 -6.50 144.90 1995 ---- 155.70B 142.30A 142.30A 143.40 -6.50 149.90 2000 ---- 163.10B 145.70A 145.70A 148.40 -6.50 154.90 2005 ---- 165.60B 152.20A 152.20A 153.30 -6.50 159.80 2010 ---- 170.70B 157.20A 157.20A 158.30 -6.50 164.80 2015 ---- 175.60B 162.20A 162.20A 163.30 -6.50 169.80 2020 ---- 180.60B 167.20A 167.20A 168.30 -6.50 174.80 2025 ---- 188.00B 170.60A 170.60A 173.30 -6.50 179.80 2030 ---- 190.60B 177.20A 177.20A 178.20 -6.50 184.70 2035 ---- 195.00B 182.20A 182.20A 183.20 -6.50 189.70 2040 ---- 200.60B 187.20A 187.20A 188.20 -6.50 194.70 2045 ---- 205.50B 192.20A 192.20A 193.20 -6.50 199.70 2050 ---- 213.00B 195.50A 195.50A 198.20 -6.50 204.70 2055 ---- 215.50B 202.10A 202.10A 203.20 -6.50 209.70 2060 ---- 220.40B 207.10A 207.10A 208.20 -6.50 214.70 2065 ---- 225.40B 212.10A 212.10A 213.20 -6.50 219.70 2070 ---- 230.60B 217.10A 217.10A 218.20 -6.50 224.70 2075 ---- 238.00B 220.50A 220.50A 223.20 -6.50 229.70 2080 ---- 240.40B 227.10A 227.10A 228.20 -6.50 234.70 2085 ---- 245.40B 232.10A 232.10A 233.20 -6.50 239.70 2090 ---- 250.40B 237.10A 237.10A 238.20 -6.50 244.70 2095 ---- 255.60B 242.10A 242.10A 243.20 -6.50 249.70 2100 ---- 260.90B 245.50A 245.50A 248.20 -6.50 254.70 2105 ---- 265.40B 252.10A 252.10A 253.20 -6.50 259.70 2110 ---- 270.60B 257.10A 257.10A 258.20 -6.50 264.70 2115 ---- 275.40B 262.10A 262.10A 263.20 -6.50 269.70 2120 ---- 280.40B 267.10A 267.10A 268.20 -6.50 274.70 2125 ---- 285.60B 272.10A 272.10A 273.20 -6.50 279.70 2130 ---- 290.60B 277.10A 277.10A 278.20 -6.50 284.70 2135 ---- 295.40B 282.10A 282.10A 283.20 -6.50 289.70 2140 ---- 300.40B 287.10A 287.10A 288.20 -6.50 294.70 2145 ---- 305.40B 292.10A 292.10A 293.20 -6.50 299.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 75 376 G1W MAR23 Gold Weekly Wednesday Option - Week 1 CALL 1645 ---- ---- ---- 194.60A 206.80 ---- ---- 1650 ---- ---- ---- 187.10A 201.80 ---- ---- 1655 ---- ---- ---- 184.50A 196.80 ---- ---- 1660 ---- ---- ---- 179.50A 191.80 ---- ---- 1665 ---- 187.90B 174.50A 187.30B 186.80 +6.50 180.30 1670 ---- 182.90B 169.50A 182.30B 181.80 +6.50 175.30 1675 ---- 179.60B 162.10A 179.60B 176.80 +6.50 170.30 1680 ---- 172.90B 159.50A 172.30B 171.80 +6.50 165.30 1685 ---- 167.90B 155.10A 167.30B 166.80 +6.40 160.40 1690 ---- 162.90B 149.60A 162.30B 161.80 +6.40 155.40 1695 ---- 157.90B 144.60A 157.30B 156.80 +6.40 150.40 1700 ---- 154.60B 137.20A 154.60B 151.80 +6.40 145.40 1705 ---- 147.90B 134.60A 147.40B 146.90 +6.40 140.50 1710 ---- 143.00B 130.30A 142.40B 141.90 +6.40 135.50 1715 ---- 138.10B 124.80A 137.60B 136.90 +6.30 130.60 1720 ---- 133.10B 119.80A 132.50B 131.90 +6.30 125.60 1725 ---- 129.70B 112.50A 129.70B 127.00 +6.30 120.70 1730 ---- 123.20B 110.00A 122.60B 122.00 +6.20 115.80 1735 ---- 118.30B 105.10A 117.70B 117.10 +6.20 110.90 1740 ---- 113.30B 100.70A 112.70B 112.10 +6.10 106.00 1745 ---- 108.40B 95.20A 107.80B 107.20 +6.10 101.10 1750 ---- 104.90B 88.00A 104.90B 102.30 +6.10 96.20 1755 ---- 98.60B 83.20A 98.00B 97.40 +6.00 91.40 1760 ---- 93.70B 78.50A 93.10B 92.50 +5.90 86.60 1765 ---- 88.90B 73.80A 88.30B 87.70 +5.90 81.80 1770 ---- 85.10B 69.10A 85.00B 82.90 +5.80 77.10 1775 ---- 80.60B 64.50A 80.60B 78.10 +5.70 72.40 1780 ---- 75.90B 60.00A 75.90B 73.40 +5.60 67.80 1785 ---- 71.20B 55.50A 71.20B 68.70 +5.40 63.30 1790 ---- 66.50B 51.20A 66.50B 64.10 +5.30 58.80 1795 ---- 61.90B 47.00A 61.90B 59.50 +5.10 54.40 1800 ---- 57.40B 42.90A 57.40B 55.10 +4.90 50.20 1805 ---- 53.00B 38.90A 53.00B 50.70 +4.60 46.10 1810 ---- 48.70B 35.20A 48.70B 46.50 +4.40 42.10 1815 ---- 44.50B 31.60A 44.50B 42.40 +4.20 38.20 1820 ---- 40.40B 28.20A 40.40B 38.40 +3.90 34.50 1825 ---- 36.50B 25.00A 36.50B 34.60 +3.60 31.00 1830 ---- 32.80B 22.00A 32.80B 31.00 +3.30 27.70 2 1835 ---- 29.30B 19.20A 29.30B 27.60 +3.00 24.60 1840 ---- 26.00B 16.60A 26.00B 24.40 +2.70 21.70 1845 ---- 23.00B 14.40A 23.00B 21.40 +2.40 2 19.00 1 1850 ---- 20.20B 12.30A 20.20B 18.60 +2.10 2 16.50 1 1855 11.50 17.60B 10.50A 10.50A 16.10 +1.80 4 14.30 1860 ---- 15.30B 8.90A 15.20B 13.80 +1.50 2 12.30 1865 ---- 13.10B 7.50A 13.10B 11.80 +1.20 2 10.60 3 1870 7.00 11.20B 6.30A 10.90B 10.00 +1.00 1 9.00 1875 ---- 9.50B 5.30A 9.50B 8.50 +.80 7.70 6 1880 ---- 8.00B 4.50A 8.00B 7.10 +.60 6.50 2 150 1885 ---- 6.80B 3.70A 6.70B 5.90 +.40 5.50 1 1890 ---- 5.70B 3.10A 5.70B 5.00 +.40 85 4.60 4 1895 4.20 4.80B 2.70A 3.40A 4.10 +.20 4 3.90 1900 ---- 4.00B 2.20A 2.20A 3.40 +.10 85 3.30 2 3 1905 ---- 3.30B 1.90A 1.90A 2.90 +.10 2.80 2 1910 2.50 2.70B 1.60A 2.00A 2.40 +.10 10 2.30 1915 ---- 2.30B 1.30A 2.30B 2.00 +.10 1.90 6 1920 ---- 1.90B 1.10A 1.90B 1.60 UNCH 1.60 1925 ---- 1.50B 1.00A 1.50B 1.40 UNCH 1.40 1 12 1930 ---- 1.30B .80A 1.30B 1.20 UNCH 1.20 16 1935 ---- ---- .70A .70A 1.00 UNCH 1.00 1940 ---- .90B .60A .90B .80 UNCH 5 .80 2 40 1945 ---- ---- .60A .60A .70 UNCH .70 1950 ---- ---- .50A .50A .60 UNCH .60 1955 ---- ---- ---- ---- .50 UNCH .50 1960 ---- ---- .40A .40A .40 -.10 .50 1965 ---- ---- ---- ---- .40 UNCH 1 .40 1970 ---- ---- .30A .30A .30 -.10 .40 1975 ---- ---- ---- ---- .30 UNCH .30 1980 ---- ---- ---- ---- .30 UNCH .30 1 1985 ---- ---- ---- ---- .20 -.10 .30 1990 ---- ---- ---- ---- .20 -.10 .30 1 1 1995 ---- ---- ---- ---- .20 UNCH .20 2000 ---- ---- ---- ---- .20 UNCH .20 2005 ---- ---- ---- ---- .10 -.10 .20 2010 ---- ---- ---- ---- .10 -.10 .20 2015 ---- ---- ---- ---- .10 -.10 .20 2020 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 2030 ---- ---- ---- ---- .10 UNCH .10 2035 ---- ---- ---- ---- .10 UNCH .10 2040 ---- ---- ---- ---- .10 UNCH .10 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH .10 2055 ---- ---- ---- ---- .10 UNCH .10 2060 ---- ---- ---- ---- .10 UNCH .10 2 2065 ---- ---- ---- ---- .10 UNCH .10 2070 ---- ---- ---- ---- .10 UNCH .10 2 2075 ---- ---- ---- ---- .10 UNCH .10 2080 ---- ---- ---- ---- .10 UNCH .10 2085 ---- ---- ---- ---- .10 UNCH .10 2090 ---- ---- ---- ---- .10 UNCH .10 2095 ---- ---- ---- ---- .10 UNCH .10 2100 ---- ---- ---- ---- .10 UNCH .10 2105 ---- ---- ---- ---- .10 UNCH .10 2110 ---- ---- ---- ---- .10 UNCH .10 2115 ---- ---- ---- ---- .10 UNCH .10 2120 ---- ---- ---- ---- .10 UNCH .10 2125 ---- ---- ---- ---- .10 UNCH .10 2130 ---- ---- ---- ---- .10 UNCH .10 2135 ---- ---- ---- ---- .10 UNCH .10 2140 ---- ---- ---- ---- .10 UNCH .10 2145 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 203 10 251 G1W MAR23 Gold Weekly Wednesday Option - Week 1 PUT 1645 ---- ---- ---- .20A .10 ---- ---- 1650 ---- ---- ---- .20A .10 ---- ---- 1655 ---- ---- ---- .20A .10 ---- ---- 1660 ---- ---- ---- .20A .10 ---- ---- 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 -.10 .20 1685 ---- ---- ---- ---- .10 -.10 .20 1690 ---- ---- ---- ---- .10 -.10 .20 1695 ---- ---- ---- ---- .10 -.10 .20 1700 ---- ---- ---- ---- .20 -.10 .30 1705 ---- ---- ---- ---- .20 -.10 .30 2 1710 ---- ---- ---- ---- .20 -.10 .30 2 1715 ---- ---- .30A .30A .20 -.20 .40 1720 ---- ---- .30A .30A .30 -.20 .50 1725 ---- ---- .40A .40A .30 -.20 .50 1730 ---- ---- .40A .40A .30 -.30 .60 1735 ---- ---- .40A .40A .40 -.30 .70 1740 ---- ---- .50A .50A .50 -.30 .80 1745 ---- ---- .60A .60A .50 -.40 .90 1750 ---- ---- .60A .60A .60 -.40 1.00 1 2 1755 ---- ---- .70A .70A .70 -.50 1.20 1760 ---- ---- .90A .90A .80 -.60 1.40 1765 ---- ---- 1.00A 1.00A 1.00 -.60 1.60 1 1 1770 ---- 2.00B 1.20A 1.20A 1.20 -.70 1.90 1 1775 ---- 2.40B 1.40A 1.40A 1.40 -.80 2.20 1 1 1780 ---- 2.80B 1.60A 1.60A 1.60 -1.00 2.60 1785 ---- 3.40B 1.90A 1.90A 2.00 -1.10 3.10 1790 ---- 4.10B 2.30A 2.30A 2.30 -1.30 3.60 5 5 1795 ---- 4.80B 2.70A 2.70A 2.80 -1.40 4.20 10 10 1800 ---- 5.70B 3.10A 3.10A 3.30 -1.70 5.00 1 1 1805 ---- 6.70B 3.70A 3.70A 4.00 -1.80 5.80 1810 ---- 8.00B 4.40A 4.40A 4.70 -2.10 6.80 1815 ---- 9.40B 5.30A 5.30A 5.60 -2.40 8.00 1 99 1820 ---- 11.00B 6.20A 6.20A 6.60 -2.70 9.30 6 12 1825 ---- 12.80B 7.30A 7.30A 7.80 -3.00 10.80 103 1830 12.70 14.80B 8.60A 8.60A 9.20 -3.20 15 12.40 63 27 1835 ---- 17.10B 10.10A 10.10A 10.80 -3.50 14.30 20 11 1840 ---- 19.50B 11.70A 11.70A 12.60 -3.80 16.40 6 12 1845 ---- 22.30B 13.60A 13.60A 14.60 -4.10 18.70 1 11 1850 ---- 25.20B 15.70A 15.70A 16.80 -4.40 1 21.20 1 7 1855 ---- 28.40B 18.10A 18.10A 19.30 -4.70 1 24.00 1 7 1860 ---- 31.80B 20.70A 20.70A 22.00 -5.00 27.00 3 1865 ---- 35.40B 23.70A 23.70A 25.00 -5.20 2 30.20 3 1870 ---- 39.20B 26.70A 26.70A 28.20 -5.50 33.70 9 1875 ---- 43.20B 30.00A 30.00A 31.60 -5.70 37.30 11 1880 ---- 47.30B 33.50A 33.50A 35.30 -5.90 41.20 12 1885 ---- 51.60B 37.30A 37.30A 39.10 -6.00 45.10 17 1890 ---- 55.90B 41.20A 41.20A 43.10 -6.20 49.30 3 1895 ---- 60.40B 45.20A 45.20A 47.30 -6.20 53.50 3 1900 ---- 65.00B 49.40A 49.40A 51.60 -6.30 57.90 1905 ---- 69.60B 53.80A 53.80A 56.00 -6.40 62.40 1910 ---- 74.30B 58.20A 58.20A 60.50 -6.40 66.90 1915 ---- 79.10B 62.70A 62.70A 65.10 -6.40 71.50 1920 ---- 83.90B 67.30A 67.30A 69.80 -6.40 76.20 1 1 1925 ---- 88.70B 72.00A 72.00A 74.50 -6.50 81.00 1930 ---- 91.20B 76.70A 76.70A 79.30 -6.40 85.70 1935 ---- 96.10B 81.50A 81.50A 84.10 -6.50 90.60 1940 ---- 101.00B 87.20A 87.20A 88.90 -6.50 95.40 1 1945 ---- 106.00B 92.70A 92.70A 93.80 -6.50 100.30 1 1950 ---- 113.30B 96.10A 96.10A 98.70 -6.50 105.20 1 1955 ---- 115.80B 102.70A 102.70A 103.60 -6.50 110.10 1960 ---- 120.20B 107.40A 107.40A 108.50 -6.60 115.10 1965 ---- 125.80B 112.30A 112.30A 113.50 -6.50 120.00 1970 ---- 130.60B 117.30A 117.30A 118.40 -6.60 125.00 1975 ---- 138.10B 120.70A 120.70A 123.40 -6.50 129.90 1980 ---- 140.10B 127.20A 127.20A 128.40 -6.50 134.90 1985 ---- 145.50B 132.20A 132.20A 133.30 -6.60 139.90 1990 ---- 150.60B 137.10A 137.10A 138.30 -6.50 144.80 1995 ---- 155.60B 142.20A 142.20A 143.30 -6.50 149.80 2000 ---- 163.00B 145.60A 145.60A 148.30 -6.50 154.80 2005 ---- 165.60B 152.20A 152.20A 153.20 -6.60 159.80 2010 ---- 170.60B 157.20A 157.20A 158.20 -6.60 164.80 2015 ---- 175.60B 162.20A 162.20A 163.20 -6.50 169.70 2020 ---- 180.60B 167.20A 167.20A 168.20 -6.50 174.70 2025 ---- 188.00B 170.50A 170.50A 173.20 -6.50 179.70 2030 ---- 190.50B 177.20A 177.20A 178.20 -6.50 184.70 2035 ---- 195.50B 182.20A 182.20A 183.20 -6.50 189.70 2040 ---- 200.60B 187.10A 187.10A 188.20 -6.50 194.70 2045 ---- 205.40B 192.10A 192.10A 193.20 -6.50 199.70 2050 ---- 213.00B 195.50A 195.50A 198.20 -6.50 204.70 2055 ---- 215.40B 202.10A 202.10A 203.20 -6.50 209.70 2060 ---- 220.60B 207.10A 207.10A 208.20 -6.50 214.70 2065 ---- 225.40B 212.10A 212.10A 213.20 -6.50 219.70 2070 ---- 230.40B 217.10A 217.10A 218.20 -6.50 224.70 2075 ---- 235.40B 220.50A 220.50A 223.20 -6.50 229.70 2080 ---- 240.60B 227.10A 227.10A 228.20 -6.50 234.70 2085 ---- 245.40B 232.10A 232.10A 233.20 -6.50 239.70 2090 ---- 250.40B 237.10A 237.10A 238.20 -6.50 244.70 2095 ---- 255.40B 242.10A 242.10A 243.20 -6.50 249.70 2100 ---- 260.90B 246.70A 246.70A 248.20 -6.50 254.70 2105 ---- 265.40B 252.10A 252.10A 253.20 -6.50 259.70 2110 ---- 270.50B 257.10A 257.10A 258.20 -6.50 264.70 2115 ---- 275.40B 262.10A 262.10A 263.20 -6.50 269.70 2120 ---- 280.40B 267.10A 267.10A 268.20 -6.50 274.70 2125 ---- 285.40B 272.10A 272.10A 273.20 -6.50 279.70 2130 ---- 290.50B 277.10A 277.10A 278.20 -6.50 284.70 2135 ---- 295.40B 282.10A 282.10A 283.20 -6.50 289.70 2140 ---- 300.40B 287.10A 287.10A 288.20 -6.50 294.70 2145 ---- 305.40B 292.10A 292.10A 293.20 -6.50 299.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 119 379 G2M MAR23 Gold Weekly Monday Option - Week 2 CALL 1645 ---- ---- ---- 196.70A 206.80 ---- ---- 1650 ---- ---- ---- 187.20A 201.80 ---- ---- 1655 ---- ---- ---- 186.60A 196.80 ---- ---- 1660 ---- ---- ---- 181.70A 191.90 ---- ---- 1665 ---- 186.70B 176.70A 176.70A 186.90 +6.40 180.50 1670 ---- 181.70B 171.80A 171.80A 181.90 +6.40 175.50 1675 ---- 179.70B 162.40A 179.70B 177.00 +6.40 170.60 1680 ---- 171.80B 161.90A 161.90A 172.00 +6.40 165.60 1685 ---- 166.90B 156.90A 156.90A 167.00 +6.30 160.70 1690 ---- 161.90B 151.90A 151.90A 162.10 +6.30 155.80 1695 ---- 157.00B 147.00A 147.00A 157.20 +6.30 150.90 1700 ---- 154.90B 137.90A 154.90B 152.20 +6.20 146.00 1705 ---- 147.10B 137.20A 137.20A 147.30 +6.20 141.10 1710 ---- 142.20B 132.30A 132.30A 142.40 +6.20 136.20 1715 ---- 137.30B 127.50A 127.50A 137.50 +6.10 131.40 1720 ---- 132.50B 122.90A 122.90A 132.60 +6.10 126.50 1725 ---- 130.40B 113.70A 130.40B 127.80 +6.10 121.70 1730 ---- 122.80B 113.00A 113.00A 122.90 +6.00 116.90 1735 ---- 117.90B 108.50A 108.50A 118.10 +6.00 112.10 1740 ---- 113.10B 103.80A 103.80A 113.30 +5.90 107.40 1745 ---- 108.40B 99.10A 99.10A 108.60 +5.90 102.70 1750 ---- 106.30B 90.20A 106.30B 103.80 +5.80 98.00 1755 ---- 99.00B 85.70A 85.70A 99.20 +5.80 93.40 1760 ---- 94.30B 81.20A 94.30B 94.50 +5.60 88.90 1765 ---- 90.60B 76.80A 90.50B 89.90 +5.60 84.30 1770 ---- 87.70B 72.50A 87.70B 85.40 +5.50 79.90 1775 ---- 83.20B 68.20A 83.20B 80.90 +5.40 75.50 1780 ---- 78.70B 64.00A 78.70B 76.40 +5.20 71.20 1785 ---- 74.30B 60.00A 74.30B 72.10 +5.10 67.00 1790 ---- 70.00B 56.00A 70.00B 67.80 +4.90 62.90 1795 ---- 65.80B 52.20A 65.80B 63.70 +4.80 58.90 1800 ---- 61.60B 48.50A 61.60B 59.60 +4.60 55.00 1 1805 ---- 57.60B 44.90A 57.60B 55.60 +4.40 51.20 1810 ---- 53.70B 41.50A 53.70B 51.80 +4.20 47.60 1815 ---- 49.90B 38.20A 49.90B 48.10 +4.00 44.10 1820 ---- 46.20B 35.10A 46.20B 44.50 +3.80 40.70 1825 ---- 42.70B 32.10A 42.70B 41.10 +3.60 37.50 1830 ---- 39.30B 29.30A 39.30B 37.80 +3.40 34.40 1835 ---- 36.10B 26.60A 36.10B 34.60 +3.10 31.50 1840 ---- 33.10B 24.10A 33.10B 31.70 +3.00 28.70 1845 ---- 30.10B 21.80A 30.10B 28.80 +2.70 26.10 1850 ---- 27.50B 19.70A 27.50B 26.20 +2.50 6 23.70 22 22 1855 ---- 24.90B 17.70A 24.90B 23.70 +2.30 21.40 1 1 1860 15.90 22.60B 15.90 19.00A 21.40 +2.10 2 19.30 1 1865 ---- 20.40B 14.20A 20.40B 19.30 +2.00 2 17.30 2 632 1870 ---- 18.30B 12.70A 18.30B 17.30 +1.80 1 15.50 1 1 1875 ---- 16.40B 11.30A 16.40B 15.50 +1.60 1 13.90 1 8 1880 ---- 14.70B 10.00A 14.70B 13.90 +1.50 2 12.40 1885 ---- 13.10B 8.90A 13.10B 12.40 +1.30 11.10 8 8 1890 ---- 11.70B 7.90A 11.70B 11.00 +1.10 9.90 1895 ---- 10.40B 7.00A 10.40B 9.80 +1.00 8.80 7 6 1900 ---- 9.20B 6.30A 9.20B 8.70 +.90 6 7.80 2 4 1905 ---- 8.20B 5.60A 5.60A 7.70 +.70 7.00 18 18 1910 ---- 7.30B 5.00A 7.30B 6.80 +.60 6.20 1 1915 ---- 6.40B 4.40A 6.40B 6.00 +.50 5.50 2 3 1920 ---- 5.70B 3.90A 5.70B 5.30 +.40 4.90 3 3 1925 4.10 5.00B 3.50A 3.50A 4.70 +.40 12 4.30 12 12 1930 ---- 4.40B 3.10A 4.40B 4.20 +.40 3.80 3 9 1935 ---- 3.90B 2.80A 3.90B 3.70 +.30 3.40 11 1940 ---- 3.40B 2.50A 3.40B 3.20 +.20 3.00 5 1945 ---- 3.00B 2.20A 3.00B 2.90 +.20 2.70 1950 ---- 2.60B 2.00A 2.60B 2.50 +.10 2.40 1 1955 ---- 2.30B 1.80A 2.30B 2.20 +.10 2.10 1 4 1960 ---- 2.00B 1.60A 2.00B 2.00 +.10 1.90 1 7 1965 ---- 1.80B 1.40A 1.80B 1.80 +.10 1.70 18 18 1970 ---- 1.60B 1.30A 1.60B 1.60 +.10 1.50 1 1975 ---- 1.40B 1.20A 1.40B 1.40 +.10 1.30 1 45 1980 ---- ---- 1.10A 1.10A 1.20 UNCH 1.20 8 1985 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 5 1990 ---- ---- .90A .90A 1.00 UNCH 1.00 1995 ---- ---- .80A .80A .90 UNCH .90 2000 ---- ---- ---- ---- .80 UNCH .80 1 7 2005 ---- ---- ---- ---- .70 UNCH .70 3 2010 ---- ---- .60A .60A .70 UNCH .70 2015 ---- ---- ---- ---- .60 UNCH .60 1 2020 ---- ---- ---- ---- .60 UNCH .60 9 2025 ---- ---- ---- ---- .50 UNCH .50 2 2030 ---- ---- ---- ---- .50 UNCH .50 2 2035 ---- ---- ---- ---- .40 UNCH .40 3 2040 ---- ---- ---- ---- .40 UNCH .40 3 2045 ---- ---- ---- ---- .40 UNCH .40 2050 ---- ---- ---- ---- .40 UNCH .40 2055 ---- ---- ---- ---- .30 UNCH .30 2060 ---- ---- ---- ---- .30 UNCH .30 9 2065 ---- ---- ---- ---- .30 UNCH .30 2070 ---- ---- ---- ---- .30 UNCH .30 2075 ---- ---- ---- ---- .30 UNCH .30 2080 ---- ---- ---- ---- .20 UNCH .20 2085 ---- ---- ---- ---- .20 UNCH .20 2 2090 ---- ---- ---- ---- .20 UNCH .20 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 104 879 G2M MAR23 Gold Weekly Monday Option - Week 2 PUT 1645 ---- ---- ---- .40A .20 ---- ---- 1650 ---- ---- ---- .40A .20 ---- ---- 1655 ---- ---- ---- .40A .30 ---- ---- 1660 ---- ---- ---- .40A .30 ---- ---- 1665 ---- ---- ---- ---- .30 -.20 .50 1670 ---- ---- ---- ---- .40 -.10 .50 1675 ---- ---- .50A .50A .40 -.20 .60 1680 ---- ---- ---- ---- .50 -.10 .60 2 1685 ---- ---- .60A .60A .50 -.20 .70 7 1690 ---- ---- .70A .70A .60 -.20 .80 1 1695 ---- ---- .70A .70A .60 -.30 .90 1700 ---- ---- .80A .80A .70 -.30 12 1.00 13 1705 ---- ---- .90A .90A .80 -.30 1.10 1 1710 ---- ---- 1.00A 1.00A .90 -.30 1.20 1715 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 3 1720 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 9 1725 ---- ---- 1.30A 1.30A 1.20 -.50 1.70 17 19 1730 ---- ---- 1.40A 1.40A 1.40 -.50 1.90 9 1735 ---- 2.20B 1.60A 1.60A 1.60 -.50 2.10 1740 ---- 2.50B 1.80A 1.80A 1.80 -.60 2.40 2 2 1745 ---- 2.80B 2.00A 2.00A 2.00 -.60 2.60 1750 ---- 3.20B 2.20A 2.20A 2.30 -.70 1 3.00 14 27 1755 ---- 3.60B 2.50A 2.50A 2.60 -.70 1 3.30 1760 ---- 4.10B 2.80A 2.80A 2.90 -.90 3.80 10 1765 ---- 4.70B 3.20A 3.20A 3.30 -.90 4.20 1770 ---- 5.40B 3.60A 3.60A 3.70 -1.10 4.80 1775 ---- 6.10B 4.10A 4.10A 4.30 -1.10 5.40 1780 ---- 6.90B 4.60A 4.60A 4.80 -1.30 6.10 1 1785 ---- 7.80B 5.20A 5.20A 5.50 -1.40 6.90 1790 ---- 8.90B 5.90A 5.90A 6.20 -1.50 7.70 1 1795 ---- 10.00B 6.70A 6.70A 7.00 -1.70 8.70 2 2 1800 ---- 11.30B 7.50A 7.50A 7.90 -1.90 9.80 2 7 1805 ---- 12.70B 8.50A 8.50A 9.00 -2.00 11.00 4 2 1810 ---- 14.30B 9.60A 9.60A 10.10 -2.30 12.40 4 1815 ---- 15.90B 10.80A 10.80A 11.40 -2.50 13.90 2 1820 ---- 17.80B 12.20A 12.20A 12.80 -2.70 15.50 1 1825 ---- 19.80B 13.60A 13.60A 14.30 -2.90 17.20 2 2 1830 ---- 22.00B 15.20A 15.20A 16.00 -3.20 19.20 1 1835 ---- 24.30B 17.00A 17.00A 17.90 -3.30 21.20 1 4 1840 ---- 26.80B 18.90A 18.90A 19.90 -3.50 23.40 2 10 1845 26.40 29.50B 21.00A 21.00A 22.10 -3.70 5 25.80 5 5 1850 ---- 32.40B 23.30A 23.30A 24.40 -4.00 28.40 55 1855 ---- 35.40B 25.70A 25.70A 26.90 -4.20 31.10 7 1860 ---- 38.50B 28.30A 28.30A 29.60 -4.40 34.00 10 171 1865 ---- 41.90B 31.10A 31.10A 32.50 -4.50 37.00 1 7 1870 ---- 45.30B 34.10A 34.10A 35.50 -4.70 40.20 1 1875 ---- 49.00B 37.20A 37.20A 38.70 -4.80 43.50 2 1880 ---- 52.70B 40.40A 40.40A 42.00 -5.00 47.00 1885 ---- 56.60B 43.80A 43.80A 45.50 -5.20 50.70 2 2 1890 ---- 60.60B 47.40A 47.40A 49.10 -5.40 54.50 1895 ---- 64.70B 51.10A 51.10A 52.90 -5.50 58.40 1900 ---- 68.90B 54.90A 54.90A 56.80 -5.60 62.40 1905 ---- 73.20B 58.80A 58.80A 60.80 -5.70 66.50 1910 ---- 77.50B 62.80A 62.80A 64.90 -5.80 70.70 1915 ---- 82.00B 67.00A 67.00A 69.10 -5.90 75.00 1920 ---- 86.50B 71.20A 71.20A 73.40 -6.00 79.40 1925 ---- 91.00B 75.50A 75.50A 77.70 -6.10 83.80 1930 ---- 94.40B 79.90A 79.90A 82.20 -6.10 88.30 1935 ---- 96.00B 84.40A 84.40A 86.70 -6.20 92.90 1940 ---- 100.90B 88.90A 88.90A 91.20 -6.30 97.50 1945 ---- 105.60B 93.50A 93.50A 95.80 -6.30 102.10 1950 ---- 114.50B 98.10A 98.10A 100.50 -6.30 106.80 1955 ---- 115.10B 105.40A 114.80B 105.20 -6.30 111.50 1960 ---- 119.70B 110.20A 110.20A 110.00 -6.30 116.30 1965 ---- 124.80B 114.90A 114.90A 114.70 -6.40 121.10 1970 ---- 129.60B 119.90A 119.90A 119.50 -6.40 125.90 1975 ---- 138.70B 121.80A 121.80A 124.30 -6.50 130.80 1980 ---- 139.40B 129.40A 129.40A 129.20 -6.40 135.60 1985 ---- 144.30B 134.30A 134.30A 134.10 -6.40 140.50 1990 ---- 149.10B 139.20A 139.20A 138.90 -6.50 145.40 1995 ---- 154.10B 144.10A 144.10A 143.80 -6.50 150.30 2000 ---- 163.30B 146.10A 146.10A 148.80 -6.40 155.20 2005 ---- 163.90B 153.90A 153.90A 153.70 -6.40 160.10 2010 ---- 168.80B 158.90A 158.90A 158.60 -6.50 165.10 2015 ---- 173.80B 163.80A 163.80A 163.60 -6.40 170.00 2020 ---- 178.80B 168.70A 168.70A 168.50 -6.50 175.00 2025 ---- 188.10B 170.80A 170.80A 173.50 -6.40 179.90 2030 ---- 188.70B 178.70A 178.70A 178.40 -6.50 184.90 2035 ---- 193.70B 183.60A 183.60A 183.40 -6.50 189.90 2040 ---- 198.60B 188.60A 188.60A 188.40 -6.40 194.80 2045 ---- 203.50B 193.60A 193.60A 193.30 -6.50 199.80 2050 ---- 213.00B 195.60A 195.60A 198.30 -6.50 204.80 2055 ---- 213.50B 203.70A 203.70A 203.30 -6.50 209.80 2060 ---- 218.50B 208.60A 218.50B 208.30 -6.50 214.80 2065 ---- 223.50B 213.60A 223.50B 213.30 -6.40 219.70 2070 ---- 228.50B 218.70A 228.50B 218.20 -6.50 224.70 2075 ---- 233.50B 220.50A 220.50A 223.20 -6.50 229.70 2080 ---- 238.40B 228.60A 238.40B 228.20 -6.50 234.70 2085 ---- 243.40B 233.60A 243.40B 233.20 -6.50 239.70 2090 ---- 248.40B 238.60A 248.40B 238.20 -6.50 244.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 64 390 G2W MAR23 Gold Weekly Wednesday Option - Week 2 CALL 1645 ---- ---- ---- 196.60A 206.80 ---- ---- 1650 ---- ---- ---- 187.10A 201.80 ---- ---- 1655 ---- ---- ---- 186.60A 196.80 ---- ---- 1660 ---- ---- ---- 181.70A 191.90 ---- ---- 1665 ---- 186.50B 176.60A 176.60A 186.90 +6.50 180.40 1670 ---- 181.40B 171.60A 171.60A 181.90 +6.50 175.40 1675 ---- 179.60B 162.30A 179.60B 176.90 +6.50 170.40 1680 ---- 171.70B 161.70A 161.70A 171.90 +6.40 165.50 1685 ---- 166.70B 156.70A 156.70A 167.00 +6.50 160.50 1690 ---- 161.80B 151.80A 151.80A 162.00 +6.40 155.60 1695 ---- 156.80B 146.80A 146.80A 157.00 +6.40 150.60 1700 ---- 154.70B 137.60A 154.70B 152.10 +6.40 145.70 1705 ---- 146.90B 137.00A 137.00A 147.10 +6.30 140.80 1710 ---- 142.00B 132.20A 132.20A 142.20 +6.30 135.90 1715 ---- 137.00B 127.30A 127.30A 137.30 +6.30 131.00 1720 ---- 132.10B 122.30A 122.30A 132.40 +6.30 126.10 1725 ---- 130.00B 113.10A 130.00B 127.50 +6.30 121.20 1730 ---- 122.30B 112.70A 112.70A 122.60 +6.20 116.40 1735 ---- 117.50B 107.60A 107.60A 117.70 +6.20 111.50 1740 ---- 112.60B 102.90A 102.90A 112.80 +6.10 106.70 1745 ---- 107.80B 98.10A 98.10A 108.00 +6.00 102.00 1750 ---- 105.70B 89.30A 105.70B 103.20 +6.00 97.20 1755 ---- 98.20B 88.70A 88.70A 98.40 +5.90 92.50 1760 ---- 93.50B 80.00A 80.00A 93.70 +5.90 87.80 1765 ---- 88.80B 75.50A 75.50A 89.00 +5.80 83.20 1770 ---- 84.10B 71.00A 83.90B 84.30 +5.60 78.70 1775 ---- 82.10B 66.70A 82.10B 79.70 +5.50 74.20 1780 ---- 77.50B 62.40A 77.50B 75.10 +5.30 69.80 1785 ---- 73.00B 58.20A 73.00B 70.70 +5.30 65.40 1790 ---- 68.50B 54.10A 68.50B 66.30 +5.10 61.20 1795 ---- 64.20B 50.10A 64.20B 61.90 +4.90 57.00 1800 ---- 59.90B 46.30A 59.90B 57.70 +4.70 53.00 1805 ---- 55.70B 42.60A 55.70B 53.60 +4.50 49.10 1810 ---- 51.60B 39.00A 51.60B 49.60 +4.30 45.30 1815 ---- 47.70B 35.60A 47.70B 45.80 +4.10 41.70 1820 ---- 43.90B 32.40A 43.90B 42.10 +3.90 38.20 1825 ---- 40.30B 29.40A 40.30B 38.50 +3.60 34.90 1830 ---- 36.80B 26.50A 36.80B 35.10 +3.30 31.80 1835 ---- 33.40B 23.80A 33.40B 31.90 +3.10 28.80 1840 ---- 30.30B 21.30A 30.30B 28.80 +2.80 26.00 1845 19.40 27.30B 19.00A 19.00A 25.90 +2.50 8 23.40 1850 ---- 24.60B 16.90A 24.60B 23.30 +2.30 21.00 1855 ---- 22.10B 15.00A 22.10B 20.80 +2.10 18.70 1860 ---- 19.70B 13.20A 19.70B 18.50 +1.90 16.60 1865 ---- 17.50B 11.60A 17.50B 16.40 +1.70 14.70 1870 ---- 15.50B 10.20A 15.50B 14.50 +1.50 13.00 1 2 1875 ---- 13.70B 9.00A 13.70B 12.70 +1.20 11.50 1 250 1880 ---- 12.00B 7.80A 12.00B 11.20 +1.10 10.10 19 19 1885 ---- 10.60B 6.90A 10.60B 9.80 +1.00 8.80 8 1890 6.70 9.20B 6.00A 7.40A 8.60 +.90 14 7.70 1 40 1895 ---- 8.10B 5.30A 8.10B 7.50 +.70 4 6.80 1900 6.80 7.00B 4.60A 5.70A 6.50 +.60 6 5.90 12 21 1905 ---- 6.10B 4.00A 6.10B 5.70 +.50 4 5.20 11 1910 ---- 5.30B 3.50A 5.30B 5.00 +.50 4.50 1915 ---- 4.60B 3.10A 4.60B 4.30 +.30 4.00 1920 ---- 4.00B 2.70A 4.00B 3.80 +.30 3.50 1925 ---- 3.50B 2.40A 3.50B 3.30 +.30 3.00 1930 ---- 3.00B 2.10A 3.00B 2.90 +.20 2.70 1935 ---- 2.60B 1.80A 2.60B 2.50 +.20 2.30 1940 ---- 2.20B 1.60A 2.20B 2.20 +.20 2.00 1945 ---- 1.90B 1.40A 1.90B 1.90 +.10 1.80 1950 ---- 1.70B 1.30A 1.70B 1.60 UNCH 1.60 12 1955 ---- 1.50B 1.10A 1.50B 1.40 UNCH 1.40 1960 ---- 1.30B 1.00A 1.30B 1.30 +.10 1.20 1965 ---- ---- .90A .90A 1.10 UNCH 1.10 1970 ---- ---- .80A .80A 1.00 UNCH 1.00 3 3 1975 ---- ---- ---- ---- .90 +.10 .80 1980 ---- ---- .70A .70A .80 UNCH .80 8 1985 ---- ---- .60A .60A .70 UNCH .70 1990 ---- ---- ---- ---- .60 UNCH .60 1995 ---- ---- ---- ---- .50 UNCH .50 2000 ---- ---- ---- ---- .50 UNCH .50 2005 ---- ---- ---- ---- .40 UNCH .40 2010 ---- ---- ---- ---- .40 UNCH .40 5 2015 ---- ---- ---- ---- .40 UNCH .40 2020 ---- ---- ---- ---- .30 UNCH .30 2025 ---- ---- ---- ---- .30 UNCH .30 2030 ---- ---- ---- ---- .30 UNCH .30 2035 ---- ---- ---- ---- .30 UNCH .30 2040 ---- ---- ---- ---- .30 +.10 .20 1 2045 ---- ---- ---- ---- .20 UNCH .20 2050 ---- ---- ---- ---- .20 UNCH .20 2055 ---- ---- ---- ---- .20 UNCH .20 2 2060 ---- ---- ---- ---- .20 UNCH .20 2065 ---- ---- ---- ---- .20 UNCH .20 2070 ---- ---- ---- ---- .20 UNCH .20 2075 ---- ---- ---- ---- .20 +.10 .10 2080 ---- ---- ---- ---- .20 +.10 .10 2085 ---- ---- ---- ---- .10 UNCH .10 2090 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 37 382 G2W MAR23 Gold Weekly Wednesday Option - Week 2 PUT 1645 ---- ---- ---- .30A .20 ---- ---- 1650 ---- ---- ---- .30A .20 ---- ---- 1655 ---- ---- ---- .30A .20 ---- ---- 1660 ---- ---- ---- .30A .20 ---- ---- 1665 ---- ---- ---- ---- .30 UNCH .30 1670 ---- ---- ---- ---- .30 UNCH .30 1675 ---- ---- ---- ---- .30 UNCH .30 1680 ---- ---- ---- ---- .30 -.10 .40 1685 ---- ---- ---- ---- .40 UNCH .40 1690 ---- ---- ---- ---- .40 -.10 .50 1695 ---- ---- .50A .50A .40 -.20 .60 1700 ---- ---- ---- ---- .50 -.10 .60 1705 ---- ---- .60A .60A .50 -.20 .70 2 1710 ---- ---- .70A .70A .60 -.20 .80 1715 ---- ---- .70A .70A .70 -.20 .90 1720 ---- ---- .80A .80A .80 -.20 1.00 1725 ---- ---- .90A .90A .80 -.30 1.10 1730 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 1735 ---- 1.50B 1.10A 1.10A 1.10 -.30 1.40 1740 ---- 1.70B 1.20A 1.20A 1.20 -.40 1.60 5 1745 ---- 1.90B 1.40A 1.40A 1.40 -.40 1.80 1750 ---- 2.20B 1.50A 1.50A 1.60 -.50 2.10 1755 ---- 2.60B 1.70A 1.70A 1.80 -.60 2.40 1760 ---- 3.00B 2.00A 2.00A 2.00 -.70 2.70 1765 ---- 3.40B 2.20A 2.20A 2.30 -.80 3.10 1770 ---- 3.90B 2.60A 2.60A 2.60 -.90 3.50 14 1775 ---- 4.60B 2.90A 2.90A 3.00 -1.00 4.00 1780 ---- 5.20B 3.40A 3.40A 3.50 -1.10 4.60 1785 ---- 6.00B 3.80A 3.80A 4.00 -1.20 5.20 1790 6.80 6.90 4.40A 4.40A 4.60 -1.40 40 6.00 1795 ---- 8.00B 5.00A 5.00A 5.30 -1.50 6.80 1800 ---- 9.10B 5.70A 5.70A 6.00 -1.80 1 7.80 1 1 1805 7.10 10.40B 6.60A 6.60A 6.90 -2.00 12 8.90 1810 8.50 11.90B 7.50A 9.30B 7.90 -2.20 56 10.10 10 10 1815 ---- 13.40B 8.60A 8.60A 9.10 -2.40 11.50 9 9 1820 ---- 15.20B 9.80A 9.80A 10.30 -2.70 13.00 1825 15.70 17.10B 11.10A 11.10A 11.80 -2.90 17 14.70 48 1830 ---- 19.20B 12.60A 12.60A 13.30 -3.20 16.50 1 28 1835 ---- 21.60B 14.30A 14.30A 15.10 -3.40 18.50 2 1840 16.70 24.10B 16.10A 24.10B 17.00 -3.70 30 20.70 3 7 1845 ---- 26.70B 18.20A 18.20A 19.20 -3.90 23.10 2 8 1850 21.40 29.60B 20.40A 24.60B 21.50 -4.20 20 25.70 9 1855 ---- 32.70B 22.80A 22.80A 24.00 -4.40 28.40 1860 ---- 35.90B 25.40A 25.40A 26.70 -4.60 31.30 17 1865 ---- 39.30B 28.30A 28.30A 29.50 -4.90 34.40 1870 ---- 42.90B 31.20A 31.20A 32.60 -5.10 37.70 1875 ---- 46.70B 34.40A 34.40A 35.90 -5.20 41.10 8 1880 ---- 50.50B 37.70A 37.70A 39.30 -5.40 44.70 1885 ---- 54.60B 41.20A 41.20A 42.90 -5.50 48.40 1890 ---- 58.70B 44.90A 44.90A 46.70 -5.60 52.30 1895 ---- 62.90B 48.70A 48.70A 50.60 -5.80 56.40 1900 ---- 67.20B 52.60A 52.60A 54.60 -5.90 60.50 1 1905 ---- 71.60B 56.70A 56.70A 58.80 -5.90 64.70 1910 ---- 76.10B 60.90A 60.90A 63.00 -6.10 69.10 1915 ---- 80.70B 65.20A 65.20A 67.40 -6.10 73.50 1 1920 ---- 83.40B 69.50A 69.50A 71.80 -6.20 78.00 1 1925 ---- 90.00B 74.00A 74.00A 76.40 -6.20 82.60 1 1930 ---- 90.60B 78.50A 78.50A 80.90 -6.30 87.20 1935 ---- 95.30B 83.90A 83.90A 85.50 -6.40 91.90 1940 ---- 100.10B 90.40A 90.40A 90.20 -6.40 96.60 1945 ---- 104.80B 95.10A 95.10A 94.90 -6.40 101.30 1950 ---- 113.90B 97.10A 97.10A 99.70 -6.40 106.10 1955 ---- 114.50B 104.60A 104.60A 104.50 -6.40 110.90 1960 ---- 119.40B 109.50A 109.50A 109.30 -6.40 115.70 1 1965 ---- 124.30B 114.30A 114.30A 114.10 -6.50 120.60 1970 ---- 129.20B 119.20A 119.20A 119.00 -6.40 125.40 1975 ---- 138.40B 121.30A 121.30A 123.90 -6.40 130.30 1980 ---- 139.00B 129.00A 129.00A 128.80 -6.40 135.20 1985 ---- 143.90B 133.90A 133.90A 133.70 -6.50 140.20 1990 ---- 148.90B 138.80A 138.80A 138.60 -6.50 145.10 1995 ---- 153.80B 143.80A 143.80A 143.50 -6.50 150.00 2000 ---- 163.20B 145.90A 145.90A 148.50 -6.50 155.00 2005 ---- 163.80B 153.70A 153.70A 153.40 -6.50 159.90 2010 ---- 168.70B 158.60A 158.60A 158.40 -6.50 164.90 2015 ---- 173.70B 163.60A 163.60A 163.40 -6.50 169.90 2020 ---- 178.70B 168.60A 168.60A 168.30 -6.50 174.80 2025 ---- 188.10B 170.70A 170.70A 173.30 -6.50 179.80 2030 ---- 188.50B 178.60A 178.60A 178.30 -6.50 184.80 2035 ---- 193.50B 183.70A 183.70A 183.30 -6.50 189.80 2040 ---- 198.50B 188.60A 198.50B 188.30 -6.40 194.70 2045 ---- 203.50B 193.60A 203.50B 193.30 -6.40 199.70 2050 ---- 213.00B 195.60A 195.60A 198.20 -6.50 204.70 2055 ---- 213.50B 203.60A 213.50B 203.20 -6.50 209.70 2060 ---- 218.50B 208.60A 218.50B 208.20 -6.50 214.70 2065 ---- 223.50B 213.70A 223.50B 213.20 -6.50 219.70 2070 ---- 228.50B 218.50A 228.50B 218.20 -6.50 224.70 2075 ---- 233.50B 223.60A 233.50B 223.20 -6.50 229.70 2080 ---- 238.50B 228.60A 238.50B 228.20 -6.50 234.70 2085 ---- 243.50B 233.60A 243.50B 233.20 -6.50 239.70 2090 ---- 248.50B 238.50A 248.50B 238.20 -6.50 244.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 176 28 171 G3M MAR23 Gold Weekly Monday Option - Week 3 CALL 1645 ---- ---- ---- ---- 206.90 ---- ---- 1650 ---- ---- ---- 187.40A 201.90 ---- ---- 1655 ---- ---- ---- ---- 197.00 ---- ---- 1660 ---- ---- ---- ---- 192.00 ---- ---- 1665 ---- ---- ---- ---- 187.10 +6.40 180.70 1670 ---- ---- ---- ---- 182.10 +6.30 175.80 1675 ---- 179.90B 162.80A 179.90B 177.20 +6.30 170.90 1680 ---- ---- ---- ---- 172.30 +6.30 166.00 1685 ---- ---- ---- ---- 167.40 +6.30 161.10 1690 ---- ---- ---- ---- 162.50 +6.30 156.20 1695 ---- ---- ---- ---- 157.60 +6.20 151.40 1700 ---- 155.30B 138.50A 155.30B 152.70 +6.20 146.50 1705 ---- ---- ---- ---- 147.80 +6.10 141.70 1710 ---- ---- ---- ---- 143.00 +6.10 136.90 1715 ---- ---- ---- ---- 138.10 +6.00 132.10 1720 ---- ---- ---- ---- 133.30 +5.90 127.40 1725 ---- 131.10B 114.70A 131.10B 128.50 +5.90 122.60 1730 ---- ---- ---- ---- 123.80 +5.90 117.90 1735 ---- ---- ---- ---- 119.10 +5.80 113.30 1740 ---- ---- 100.90A 100.90A 114.40 +5.70 108.70 1745 ---- ---- 96.40A 96.40A 109.70 +5.60 104.10 1750 ---- 107.50B 91.90A 107.50B 105.10 +5.60 99.50 1755 ---- 102.90B 87.50A 102.90B 100.50 +5.40 95.10 1760 ---- 98.40B 83.20A 98.40B 96.00 +5.40 90.60 1765 ---- 93.90B 78.90A 93.90B 91.50 +5.20 86.30 1770 ---- 89.50B 74.80A 89.50B 87.10 +5.10 82.00 1775 ---- 85.10B 70.70A 85.10B 82.80 +5.00 77.80 1780 ---- 80.80B 66.70A 80.80B 78.50 +4.90 73.60 1785 ---- 76.60B 62.80A 76.60B 74.40 +4.80 69.60 1790 ---- 72.50B 59.10A 72.50B 70.30 +4.70 65.60 1795 ---- 68.40B 55.40A 68.40B 66.30 +4.50 61.80 1800 ---- 64.50B 51.80A 64.50B 62.40 +4.30 58.10 1805 ---- 60.60B 48.40A 60.60B 58.70 +4.30 54.40 1810 ---- 56.90B 45.10A 56.90B 55.00 +4.10 50.90 1815 ---- 53.30B 42.00A 53.30B 51.50 +3.90 47.60 1820 ---- 49.80B 38.90A 49.80B 48.00 +3.70 44.30 1825 ---- 46.40B 36.10A 46.40B 44.80 +3.60 41.20 1830 ---- 43.20B 33.20A 43.20B 41.60 +3.40 38.20 1835 ---- 40.10B 30.60A 40.10B 38.60 +3.20 35.40 1840 ---- 37.10B 28.10A 37.10B 35.70 +3.00 32.70 1845 ---- 34.30B 25.80A 34.30B 32.90 +2.80 30.10 1850 ---- 31.60B 23.60A 31.60B 30.30 +2.60 27.70 1 1 1855 ---- 29.10B 21.60A 29.10B 27.90 +2.50 25.40 1860 24.40 26.70B 19.70A 19.70A 25.60 +2.40 1 23.20 1 1 1865 ---- 24.50B 18.00A 24.50B 23.40 +2.20 21.20 1870 ---- 22.40B 16.30A 22.40B 21.40 +2.00 19.40 1875 ---- 20.40B 14.80A 20.40B 19.50 +1.90 17.60 1880 ---- 18.60B 13.50A 18.60B 17.70 +1.70 16.00 1885 ---- 16.90B 12.20A 16.90B 16.10 +1.50 1 14.60 2 2 1890 ---- 15.30B 11.10A 15.30B 14.60 +1.40 48 13.20 1895 ---- 13.90B 10.00A 13.90B 13.30 +1.30 1 12.00 1900 ---- 12.60B 9.10A 12.60B 12.00 +1.20 1 10.80 1905 ---- 11.40B 8.20A 11.40B 10.90 +1.10 9.80 1910 ---- 10.30B 7.40A 7.40A 9.80 +.90 40 8.90 1915 ---- 9.30B 6.70A 9.30B 8.90 +.90 7 8.00 1920 ---- 8.40B 6.00A 8.40B 8.00 +.80 7.20 11 11 1925 ---- 7.60B 5.40A 7.60B 7.20 +.70 6.50 1930 ---- 6.80B 4.90A 6.80B 6.50 +.60 5.90 1935 ---- 6.10B 4.40A 6.10B 5.80 +.50 5.30 1940 ---- 5.50B 4.00A 5.50B 5.20 +.50 4.70 1945 ---- 4.90B 3.60A 4.90B 4.70 +.40 4.30 1950 ---- 4.40B 3.30A 4.40B 4.20 +.40 3.80 1955 ---- 3.90B 3.00A 3.90B 3.80 +.30 3.50 1960 ---- 3.50B 2.70A 3.50B 3.40 +.30 3.10 1965 ---- 3.10B 2.40A 3.10B 3.10 +.30 2.80 1970 ---- 2.80B 2.20A 2.80B 2.80 +.30 2.50 1975 ---- 2.50B 2.00A 2.50B 2.50 +.20 2.30 1980 ---- 2.30B 1.80A 2.30B 2.20 +.10 2.10 1985 ---- 2.00B 1.60A 2.00B 2.00 +.10 1.90 1990 ---- 1.80B 1.50A 1.80B 1.80 +.10 1.70 1995 ---- 1.60B 1.40A 1.60B 1.70 +.20 1.50 2000 ---- 1.50B 1.30A 1.50B 1.50 +.10 1.40 2005 ---- ---- 1.20A 1.20A 1.40 +.10 1.30 2010 ---- ---- 1.10A 1.10A 1.20 UNCH 1.20 2015 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 2020 ---- ---- .90A .90A 1.00 UNCH 1.00 2025 ---- ---- ---- ---- .90 UNCH .90 2030 ---- ---- ---- ---- .80 UNCH .80 2035 ---- ---- ---- ---- .70 UNCH .70 2040 ---- ---- ---- ---- .70 UNCH .70 2045 ---- ---- ---- ---- .60 UNCH .60 2050 ---- ---- ---- ---- .60 +.10 .50 2055 ---- ---- ---- ---- .50 UNCH .50 2060 ---- ---- ---- ---- .50 UNCH .50 2065 ---- ---- ---- ---- .40 UNCH 7 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 106 15 15 G3M MAR23 Gold Weekly Monday Option - Week 3 PUT 1645 ---- ---- ---- .60A .40 ---- ---- 1650 ---- ---- ---- .60A .50 ---- ---- 1655 ---- ---- ---- .70A .50 ---- ---- 1660 ---- ---- ---- .70A .60 ---- ---- 1665 ---- ---- ---- ---- .60 -.20 7 .80 1670 ---- ---- .80A .80A .70 -.20 .90 2 1675 ---- ---- ---- ---- .80 -.10 .90 1680 ---- ---- 1.00A 1.00A .80 -.30 1.10 1685 ---- ---- 1.00A 1.00A .90 -.30 1.20 1690 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1695 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 1700 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 1705 1.80 1.80 1.40A 1.40A 1.40 -.40 1 1.80 1710 1.60 1.60 1.60 1.60 1.50 -.50 1 2.00 1715 ---- ---- 1.70A 1.70A 1.70 -.50 2.20 1720 ---- ---- 1.90A 1.90A 1.90 -.50 2.40 1725 ---- ---- 2.10A 2.10A 2.10 -.60 2.70 1730 ---- 3.10B 2.40A 2.40A 2.30 -.70 3.00 1735 ---- 3.50B 2.60A 2.60A 2.60 -.70 3.30 1740 ---- 3.90B 2.90A 2.90A 2.90 -.80 3.70 1745 ---- 4.40B 3.20A 3.20A 3.20 -.90 4.10 1750 ---- 4.90B 3.60A 3.60A 3.60 -.90 4.50 1755 ---- 5.50B 4.00A 4.00A 4.00 -1.00 5.00 1760 ---- 6.10B 4.40A 4.40A 4.50 -1.10 5.60 1765 ---- 6.90B 4.90A 4.90A 5.00 -1.20 6.20 1770 ---- 7.70B 5.50A 5.50A 5.60 -1.30 6.90 1775 ---- 8.60B 6.10A 6.10A 6.20 -1.50 7.70 1780 ---- 9.60B 6.80A 6.80A 7.00 -1.50 8.50 1785 ---- 10.70B 7.60A 7.60A 7.80 -1.70 4 9.50 1790 ---- 11.90B 8.50A 8.50A 8.70 -1.80 10.50 1795 ---- 13.20B 9.40A 9.40A 9.70 -2.00 11.70 1800 ---- 14.70B 10.50A 10.50A 10.80 -2.10 12.90 1 1805 ---- 16.20B 11.60A 11.60A 12.00 -2.30 14.30 1810 ---- 17.90B 12.90A 12.90A 13.30 -2.50 4 15.80 1815 ---- 19.70B 14.20A 14.20A 14.80 -2.60 17.40 2 2 1820 ---- 21.70B 15.70A 15.70A 16.40 -2.70 19.10 2 2 1825 ---- 23.70B 17.30A 17.30A 18.00 -3.00 21.00 1830 19.90 26.00B 19.10A 19.10A 19.90 -3.10 2 23.00 1835 ---- 28.40B 21.00A 21.00A 21.80 -3.30 25.10 1840 ---- 30.90B 23.00A 23.00A 23.90 -3.50 27.40 1845 ---- 33.60B 25.20A 25.20A 26.20 -3.60 29.80 1850 ---- 36.40B 27.50A 27.50A 28.50 -3.80 32.30 1855 ---- 39.30B 29.90A 29.90A 31.10 -3.90 35.00 1860 ---- 42.40B 32.60A 32.60A 33.70 -4.20 37.90 1865 ---- 45.70B 35.30A 35.30A 36.50 -4.40 40.90 1870 ---- 49.00B 38.30A 38.30A 39.50 -4.50 44.00 1875 ---- 52.50B 41.30A 41.30A 42.60 -4.60 47.20 1880 ---- 56.10B 44.40A 44.40A 45.80 -4.80 50.60 1885 ---- 59.80B 47.70A 47.70A 49.20 -4.90 54.10 1 1 1890 ---- 63.70B 51.10A 51.10A 52.70 -5.10 57.80 1895 ---- 67.60B 54.70A 54.70A 56.30 -5.20 61.50 1900 ---- 71.60B 58.30A 58.30A 60.00 -5.40 65.40 1905 ---- 75.70B 62.10A 62.10A 63.90 -5.40 69.30 1910 ---- 79.90B 66.00A 66.00A 67.80 -5.50 73.30 1915 ---- 84.20B 69.90A 69.90A 71.90 -5.60 77.50 1920 ---- 88.50B 74.00A 74.00A 76.00 -5.70 81.70 1925 ---- 92.90B 78.10A 78.10A 80.20 -5.80 86.00 1930 ---- 97.40B 82.40A 82.40A 84.40 -5.90 90.30 1935 ---- 101.90B 86.60A 86.60A 88.80 -5.90 94.70 1940 ---- 106.50B 91.00A 91.00A 93.20 -6.00 99.20 1945 ---- 110.50B 95.40A 95.40A 97.60 -6.10 103.70 1950 ---- 115.70B 99.90A 99.90A 102.10 -6.10 108.20 1955 ---- ---- 104.40A 104.40A 106.70 -6.10 112.80 1960 ---- ---- 109.00A 109.00A 111.30 -6.20 117.50 1965 ---- ---- ---- ---- 115.90 -6.30 122.20 1970 ---- ---- ---- ---- 120.60 -6.30 126.90 1975 ---- 139.40B 123.00A 123.00A 125.40 -6.20 131.60 1980 ---- ---- ---- ---- 130.10 -6.30 136.40 1985 ---- ---- ---- ---- 134.90 -6.30 141.20 1990 ---- ---- ---- ---- 139.70 -6.30 146.00 1995 ---- ---- ---- ---- 144.50 -6.40 150.90 2000 ---- 163.70B 146.80A 146.80A 149.30 -6.40 155.70 2005 ---- ---- ---- ---- 154.20 -6.40 160.60 2010 ---- ---- ---- ---- 159.10 -6.40 165.50 2015 ---- ---- ---- ---- 163.90 -6.50 170.40 2020 ---- ---- ---- ---- 168.80 -6.50 175.30 2025 ---- 188.30B 171.20A 171.20A 173.70 -6.50 180.20 2030 ---- ---- ---- ---- 178.70 -6.40 185.10 2035 ---- ---- ---- ---- 183.60 -6.40 190.00 2040 ---- ---- ---- ---- 188.50 -6.50 195.00 2045 ---- ---- ---- ---- 193.50 -6.40 199.90 2050 ---- 213.10B 195.80A 195.80A 198.40 -6.50 204.90 2055 ---- ---- ---- ---- 203.40 -6.40 209.80 2060 ---- ---- ---- ---- 208.30 -6.50 214.80 2065 ---- ---- ---- ---- 213.30 -6.50 219.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 5 8 G3W MAR23 Gold Weekly Wednesday Option - Week 3 CALL 1645 ---- ---- ---- ---- 206.90 ---- ---- 1650 ---- ---- ---- 187.40A 201.90 ---- ---- 1655 ---- ---- ---- ---- 197.00 ---- ---- 1660 ---- ---- ---- ---- 192.00 ---- ---- 1665 ---- ---- ---- ---- 187.00 ---- ---- 1670 ---- ---- ---- ---- 182.10 ---- ---- 1675 ---- ---- ---- 162.70A 177.10 ---- ---- 1680 ---- ---- ---- ---- 172.20 ---- ---- 1685 ---- ---- ---- ---- 167.20 ---- ---- 1690 ---- ---- ---- ---- 162.30 ---- ---- 1695 ---- ---- ---- ---- 157.40 ---- ---- 1700 ---- ---- ---- 138.20A 152.40 ---- ---- 1705 ---- ---- ---- ---- 147.50 ---- ---- 1710 ---- ---- ---- ---- 142.70 ---- ---- 1715 ---- ---- ---- ---- 137.80 ---- ---- 1720 ---- ---- ---- ---- 133.00 ---- ---- 1725 ---- ---- ---- 114.30A 128.10 ---- ---- 1730 ---- ---- ---- ---- 123.30 ---- ---- 1735 ---- ---- ---- 136.50A 118.60 ---- ---- 1740 ---- ---- ---- 131.80A 113.80 ---- ---- 1745 ---- ---- ---- 95.70A 109.10 ---- ---- 1750 ---- ---- ---- 91.20A 104.50 ---- ---- 1755 ---- ---- ---- 86.80A 99.80 ---- ---- 1760 ---- ---- ---- 82.40A 95.30 ---- ---- 1765 ---- ---- ---- 78.10A 90.80 ---- ---- 1770 ---- ---- ---- 73.80A 86.30 ---- ---- 1775 ---- ---- ---- 69.70A 81.90 ---- ---- 1780 ---- ---- ---- 65.60A 77.60 ---- ---- 1785 ---- ---- ---- 61.70A 73.40 ---- ---- 1790 ---- ---- ---- 57.80A 69.30 ---- ---- 1795 ---- ---- ---- 54.10A 65.20 ---- ---- 1800 ---- ---- ---- 50.40A 61.20 ---- ---- 1805 ---- ---- ---- 46.90A 57.40 ---- ---- 1810 ---- ---- ---- 43.60A 53.70 ---- ---- 1815 ---- ---- ---- 40.40A 50.00 ---- ---- 1820 ---- ---- ---- 37.30A 46.50 ---- ---- 1825 ---- ---- ---- 34.30A 43.20 ---- ---- 1830 ---- ---- ---- 31.60A 40.00 ---- ---- 1835 ---- ---- ---- 29.00A 36.90 ---- ---- 1840 ---- ---- ---- 26.50A 34.00 ---- ---- 1845 ---- ---- ---- 24.20A 31.20 ---- ---- 1850 ---- ---- ---- 22.00A 28.60 ---- ---- 1855 ---- ---- ---- 20.00A 26.10 ---- ---- 1860 ---- ---- ---- 18.10A 23.80 ---- ---- 1865 ---- ---- ---- 16.40A 21.60 ---- ---- 1870 ---- ---- ---- 14.80A 19.60 ---- ---- 1875 ---- ---- ---- 13.30A 17.70 ---- ---- 1880 ---- ---- ---- 12.00A 16.00 ---- ---- 1885 ---- ---- ---- 10.80A 14.40 ---- ---- 1890 ---- ---- ---- 9.70A 13.00 ---- ---- 1895 ---- ---- ---- 8.70A 11.60 ---- ---- 1900 ---- ---- ---- 7.80A 10.40 ---- ---- 1905 ---- ---- ---- 7.00A 9.30 ---- ---- 1910 ---- ---- ---- 6.20A 8.30 ---- ---- 1915 ---- ---- ---- 5.60A 7.40 ---- ---- 1920 ---- ---- ---- 5.00A 6.60 ---- ---- 1925 ---- ---- ---- 4.50A 5.90 ---- ---- 1930 ---- ---- ---- 4.00A 5.30 ---- ---- 1935 ---- ---- ---- 3.60A 4.70 ---- ---- 1940 ---- ---- ---- 3.30A 4.20 ---- ---- 1945 ---- ---- ---- 2.90A 3.70 ---- ---- 1950 ---- ---- ---- 2.60A 3.30 ---- ---- 1955 ---- ---- ---- 2.40A 3.00 ---- ---- 1960 ---- ---- ---- 2.20A 2.70 ---- ---- 1965 ---- ---- ---- 1.90A 2.40 ---- ---- 1970 ---- ---- ---- 1.80A 2.10 ---- ---- 1975 ---- ---- ---- 1.60A 1.90 ---- ---- 1980 ---- ---- ---- 1.40A 1.70 ---- ---- 1985 ---- ---- ---- 1.30A 1.50 ---- ---- 1990 ---- ---- ---- 1.20A 1.40 ---- ---- 1995 ---- ---- ---- 1.10A 1.20 ---- ---- 2000 ---- ---- ---- 1.00A 1.10 ---- ---- 2005 ---- ---- ---- .90A 1.00 ---- ---- 2010 ---- ---- ---- .90A .90 ---- ---- 2015 ---- ---- ---- .80A .80 ---- ---- 2020 ---- ---- ---- .80A .70 ---- ---- 2025 ---- ---- ---- .70A .70 ---- ---- 2030 ---- ---- ---- .70A .60 ---- ---- 2035 ---- ---- ---- .60A .60 ---- ---- 2040 .40 .40 .40 .40 .50 ---- 2 ---- 2045 ---- ---- ---- .50A .50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 G3W MAR23 Gold Weekly Wednesday Option - Week 3 PUT 1645 .40 .40 .40 .40 .40 ---- 2 ---- 1650 ---- ---- ---- .50A .40 ---- ---- 1655 ---- ---- ---- .50A .40 ---- ---- 1660 ---- ---- ---- .60A .50 ---- ---- 1665 ---- ---- ---- .60A .50 ---- ---- 1670 ---- ---- ---- .70A .60 ---- ---- 1675 ---- ---- ---- .70A .60 ---- ---- 1680 ---- ---- ---- .80A .70 ---- ---- 1685 ---- ---- ---- .80A .70 ---- ---- 1690 ---- ---- ---- .90A .80 ---- ---- 1695 ---- ---- ---- 1.00A .90 ---- ---- 1700 ---- ---- ---- 1.10A .90 ---- ---- 1705 ---- ---- ---- 1.20A 1.00 ---- ---- 1710 ---- ---- ---- 1.30A 1.20 ---- ---- 1715 ---- ---- ---- 1.40A 1.30 ---- ---- 1720 ---- ---- ---- 1.60A 1.40 ---- ---- 1725 ---- ---- ---- 1.70A 1.60 ---- ---- 1730 ---- ---- ---- 1.90A 1.80 ---- ---- 1735 ---- ---- ---- 2.20A 2.00 ---- ---- 1740 ---- ---- ---- 2.40A 2.30 ---- ---- 1745 ---- ---- ---- 2.70A 2.60 ---- ---- 1750 ---- ---- ---- 3.00A 2.90 ---- ---- 1755 ---- ---- ---- 3.40A 3.30 ---- ---- 1760 ---- ---- ---- 3.80A 3.70 ---- ---- 1765 ---- ---- ---- 4.20A 4.20 ---- ---- 1770 ---- ---- ---- 4.70A 4.70 ---- ---- 1775 ---- ---- ---- 5.30A 5.30 ---- ---- 1780 ---- ---- ---- 5.90A 6.00 ---- ---- 1785 ---- ---- ---- 6.60A 6.80 ---- ---- 1790 ---- ---- ---- 7.40A 7.60 ---- ---- 1795 ---- ---- ---- 8.30A 8.50 ---- ---- 1800 ---- ---- ---- 9.20A 9.60 ---- ---- 1805 ---- ---- ---- 10.30A 10.70 ---- ---- 1810 ---- ---- ---- 11.50A 12.00 ---- ---- 1815 ---- ---- ---- 12.80A 13.30 ---- ---- 1820 ---- ---- ---- 14.30A 14.80 ---- ---- 1825 ---- ---- ---- 15.80A 16.50 ---- ---- 1830 ---- ---- ---- 17.50A 18.20 ---- ---- 1835 ---- ---- ---- 19.40A 20.10 ---- ---- 1840 ---- ---- ---- 21.30A 22.20 ---- ---- 1845 ---- ---- ---- 23.50A 24.40 ---- ---- 1850 ---- ---- ---- 25.70A 26.80 ---- ---- 1855 ---- ---- ---- 28.20A 29.30 ---- ---- 1860 ---- ---- ---- 30.70A 32.00 ---- ---- 1865 ---- ---- ---- 33.50A 34.80 ---- ---- 1870 ---- ---- ---- 36.40A 37.70 ---- ---- 1875 ---- ---- ---- 39.40A 40.90 ---- ---- 1880 ---- ---- ---- 42.60A 44.10 ---- ---- 1885 ---- ---- ---- 45.90A 47.50 ---- ---- 1890 ---- ---- ---- 49.40A 51.10 ---- ---- 1895 ---- ---- ---- 53.00A 54.70 ---- ---- 1900 ---- ---- ---- 56.70A 58.50 ---- ---- 1905 ---- ---- ---- 60.60A 62.40 ---- ---- 1910 ---- ---- ---- 64.50A 66.40 ---- ---- 1915 ---- ---- ---- 68.50A 70.50 ---- ---- 1920 ---- ---- ---- 72.70A 74.70 ---- ---- 1925 ---- ---- ---- 76.90A 78.90 ---- ---- 1930 ---- ---- ---- 81.20A 83.30 ---- ---- 1935 ---- ---- ---- 85.50A 87.70 ---- ---- 1940 ---- ---- ---- 90.00A 92.20 ---- ---- 1945 ---- ---- ---- 94.50A 96.70 ---- ---- 1950 ---- ---- ---- 99.00A 101.30 ---- ---- 1955 ---- ---- ---- 128.80A 105.90 ---- ---- 1960 ---- ---- ---- 133.40A 110.60 ---- ---- 1965 ---- ---- ---- 138.10A 115.30 ---- ---- 1970 ---- ---- ---- ---- 120.10 ---- ---- 1975 ---- ---- ---- 122.40A 124.80 ---- ---- 1980 ---- ---- ---- ---- 129.60 ---- ---- 1985 ---- ---- ---- ---- 134.40 ---- ---- 1990 ---- ---- ---- ---- 139.30 ---- ---- 1995 ---- ---- ---- ---- 144.10 ---- ---- 2000 ---- ---- ---- 146.50A 149.00 ---- ---- 2005 ---- ---- ---- ---- 153.90 ---- ---- 2010 ---- ---- ---- ---- 158.80 ---- ---- 2015 ---- ---- ---- ---- 163.70 ---- ---- 2020 ---- ---- ---- ---- 168.60 ---- ---- 2025 ---- ---- ---- 171.00A 173.60 ---- ---- 2030 ---- ---- ---- ---- 178.50 ---- ---- 2035 ---- ---- ---- ---- 183.50 ---- ---- 2040 ---- ---- ---- ---- 188.40 ---- ---- 2045 ---- ---- ---- ---- 193.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 G4M FEB23 Gold Weekly Monday Option - Week 4 CALL 1645 ---- ---- ---- 194.60A 206.80 ---- ---- 1650 ---- ---- ---- 187.00A 201.80 ---- ---- 1655 ---- ---- ---- 184.60A 196.80 ---- ---- 1660 ---- ---- ---- 179.60A 191.80 ---- ---- 1665 ---- 187.90B 174.50A 187.30B 186.80 +6.50 180.30 1670 ---- 182.90B 169.50A 182.30B 181.80 +6.50 175.30 1675 ---- 179.50B 162.10A 179.50B 176.80 +6.50 170.30 1680 ---- 172.90B 159.50A 172.30B 171.80 +6.50 165.30 1685 ---- 167.90B 154.50A 167.30B 166.80 +6.50 160.30 1690 ---- 162.90B 149.50A 162.30B 161.80 +6.50 155.30 1695 ---- 157.90B 144.50A 157.30B 156.80 +6.50 150.30 1700 ---- 154.60B 137.10A 154.60B 151.80 +6.50 145.30 1705 ---- 147.90B 134.60A 147.30B 146.80 +6.40 140.40 1710 ---- 142.90B 129.60A 142.30B 141.80 +6.40 135.40 1715 ---- 137.90B 125.20A 137.30B 136.80 +6.40 130.40 1720 ---- 132.90B 119.70A 132.30B 131.80 +6.40 125.40 1725 ---- 129.60B 112.30A 129.60B 126.90 +6.40 120.50 1 1730 ---- 123.10B 109.80A 122.50B 121.90 +6.40 115.50 1735 ---- 118.10B 104.80A 117.50B 116.90 +6.30 110.60 1740 ---- 113.20B 99.90A 113.20B 112.00 +6.30 105.70 1745 ---- 108.20B 95.00A 107.90B 107.00 +6.30 100.70 1750 ---- 104.70B 87.60A 104.70B 102.00 +6.20 95.80 1755 ---- 98.30B 85.20A 97.70B 97.10 +6.10 91.00 1760 ---- 93.40B 80.90A 92.80B 92.20 +6.10 86.10 1765 ---- 88.50B 73.10A 87.90B 87.30 +6.00 81.30 1770 ---- 83.60B 68.40A 83.00B 82.40 +5.90 76.50 1775 ---- 80.20B 63.70A 80.20B 77.60 +5.90 71.70 1780 ---- 75.00B 59.00A 75.00B 72.70 +5.70 67.00 1785 ---- 70.50B 54.50A 70.50B 68.00 +5.60 62.40 1790 ---- 65.80B 50.00A 65.80B 63.30 +5.50 57.80 1795 ---- 61.10B 45.70A 61.10B 58.60 +5.30 53.30 1800 ---- 56.40B 41.40A 56.40B 54.00 +5.00 49.00 1 1805 ---- 51.90B 37.40A 51.90B 49.50 +4.80 44.70 1 1810 ---- 47.40B 33.40A 47.40B 45.10 +4.50 40.60 1815 ---- 43.10B 29.70A 43.10B 40.90 +4.30 36.60 1 1820 ---- 38.90B 26.20A 38.90B 36.80 +4.00 32.80 1825 ---- 34.80B 22.90A 34.80B 32.80 +3.60 29.20 1830 ---- 31.00B 19.90A 31.00B 29.10 +3.20 25.90 1835 ---- 27.50B 17.10A 27.30B 25.60 +2.90 22.70 1840 ---- 24.10B 14.50A 24.10B 22.30 +2.50 19.80 1 1 1845 ---- 21.10B 12.30A 21.00B 19.20 +2.10 17.10 10 7 1850 14.60 18.20B 10.30A 13.70B 16.40 +1.70 30 14.70 1 1855 ---- 15.60B 8.60A 15.60B 13.90 +1.40 2 12.50 2 2 1860 ---- 13.30B 7.10A 13.30B 11.70 +1.20 10.50 1 1 1865 ---- 11.20B 5.80A 11.10B 9.70 +.90 8.80 3 3 1870 4.60 9.40B 4.60 8.80B 8.00 +.60 2 7.40 8 1875 ---- 7.70B 3.90A 7.70B 6.60 +.50 1 6.10 180 380 1880 ---- 6.30B 3.20A 6.30B 5.40 +.30 3 5.10 1 13 1885 ---- 5.20B 2.60A 5.20B 4.30 +.10 1 4.20 2 6 1890 2.40 4.30B 2.20A 3.80B 3.50 +.10 4 3.40 1 30 1895 ---- 3.50B 1.80A 3.50B 2.80 UNCH 2.80 1 1 1900 2.00 2.80B 1.50A 2.50B 2.30 UNCH 13 2.30 5 11 1905 ---- 2.30B 1.20A 2.30B 1.80 -.10 1.90 10 1910 ---- 1.80B 1.00A 1.80B 1.50 -.10 1.60 1915 ---- 1.50B .80A 1.50B 1.20 -.10 1.30 4 1920 1.10 1.30 .70A .70A 1.00 -.10 2 1.10 1 4 1925 ---- ---- .60A .60A .80 -.10 .90 9 1930 ---- ---- .50A .50A .70 -.10 .80 3 1935 ---- ---- .50A .50A .60 -.10 .70 1 1940 ---- ---- .40A .40A .50 -.10 .60 6 1945 ---- ---- .40A .40A .40 -.10 .50 6 1950 .30 .30 .30 .30 .30 -.10 4 .40 5 39 1955 ---- ---- .30A .30A .30 -.10 .40 255 1960 ---- ---- ---- ---- .20 -.10 .30 2 78 1965 ---- ---- ---- ---- .20 -.10 .30 2 1970 ---- ---- ---- ---- .20 UNCH .20 1 1 1975 ---- ---- ---- ---- .10 -.10 .20 14 1980 ---- ---- ---- ---- .10 -.10 .20 1985 ---- ---- ---- ---- .10 -.10 .20 70 1990 ---- ---- ---- ---- .10 UNCH .10 16 1995 ---- ---- ---- ---- .10 UNCH .10 13 2000 ---- ---- ---- ---- .10 UNCH .10 2 22 2005 ---- ---- ---- ---- .10 UNCH .10 8 2010 ---- ---- ---- ---- .10 UNCH .10 31 2015 ---- ---- ---- ---- .10 UNCH .10 7 2020 ---- ---- ---- ---- .10 UNCH .10 6 2025 ---- ---- ---- ---- .10 UNCH .10 3 2030 ---- ---- ---- ---- .10 UNCH .10 2 2035 ---- ---- ---- ---- .10 UNCH .10 4 2040 ---- ---- ---- ---- .10 UNCH .10 2045 ---- ---- ---- ---- .10 UNCH .10 6 2050 ---- ---- ---- ---- .10 UNCH .10 4 10 2055 ---- ---- ---- ---- .10 UNCH .10 1 2060 ---- ---- ---- ---- .10 UNCH .10 3 2065 ---- ---- ---- ---- .10 UNCH .10 6 2070 ---- ---- ---- ---- .10 UNCH .10 1 2 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 62 223 1383 G4M FEB23 Gold Weekly Monday Option - Week 4 PUT 1645 ---- ---- ---- .10A .10 ---- ---- 1650 ---- ---- ---- .20A .10 ---- ---- 1655 ---- ---- ---- .20A .10 ---- ---- 1660 ---- ---- ---- .20A .10 ---- ---- 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 4 4 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1 1705 ---- ---- ---- ---- .10 UNCH .10 2 1710 ---- ---- ---- ---- .10 -.10 .20 1 1715 ---- ---- ---- ---- .10 -.10 .20 2 2 1720 ---- ---- ---- ---- .10 -.10 .20 2 2 1725 ---- ---- ---- ---- .10 -.20 .30 1730 ---- ---- ---- ---- .20 -.10 .30 1735 ---- ---- .30A .30A .20 -.20 .40 1740 ---- ---- .30A .30A .20 -.30 .50 129 1745 ---- ---- .40A .40A .30 -.20 .50 9 1750 ---- ---- .40A .40A .30 -.30 .60 5 5 1755 ---- ---- .50A .50A .40 -.30 .70 3 1760 ---- ---- .50A .50A .50 -.40 .90 1 1 1765 .90 1.00B .60A .60A .60 -.40 1 1.00 1 1770 .90 1.30B .70A 1.30B .70 -.50 1 1.20 5 15 1775 ---- 1.60B .80A .80A .80 -.70 2 1.50 3 1780 ---- 1.90B 1.00A 1.00A 1.00 -.80 1.80 2 1785 ---- 2.40B 1.20A 1.20A 1.20 -.90 2.10 21 24 1790 ---- 2.90B 1.40A 1.40A 1.50 -1.10 2.60 1795 ---- 3.50B 1.80A 1.80A 1.90 -1.20 3.10 14 1800 3.10 4.30B 2.10A 2.90B 2.30 -1.40 42 3.70 1 143 1805 3.90 5.20B 2.60A 5.20B 2.80 -1.70 10 4.50 5 10 1810 ---- 6.30B 3.10A 3.10A 3.40 -1.90 5.30 1 1815 ---- 7.60B 3.80A 3.80A 4.10 -2.30 6.40 4 1820 7.30 9.00B 4.60A 4.60A 5.00 -2.60 1 7.60 2 2 1825 10.30 10.80B 5.60A 5.60A 6.10 -2.90 4 9.00 1 3 1830 ---- 12.70B 6.70A 6.70A 7.30 -3.30 1 10.60 11 13 1835 11.40 15.00B 8.00A 10.90B 8.80 -3.60 21 12.40 5 1840 ---- 17.50B 9.60A 9.60A 10.50 -4.00 14.50 10 21 1845 ---- 20.20B 11.40A 11.40A 12.40 -4.40 1 16.80 2 4 1850 20.20 23.20B 13.50A 17.80B 14.60 -4.70 37 19.30 20 57 1855 16.20 26.50B 15.90A 20.60B 17.10 -5.10 4 22.20 2 2 1860 ---- 30.00B 18.50A 18.50A 19.90 -5.30 25.20 10 21 1865 ---- 33.70B 21.50A 21.50A 22.90 -5.60 28.50 2 15 1870 ---- 37.60B 24.60A 24.60A 26.20 -5.80 32.00 16 1875 ---- 41.70B 28.00A 28.00A 29.80 -6.00 35.80 4 20 1880 41.60 46.00B 31.70A 45.90B 33.50 -6.20 1 39.70 1 5 1885 ---- 50.40B 35.50A 35.50A 37.50 -6.30 43.80 7 1890 ---- 54.90B 39.60A 39.60A 41.70 -6.40 48.10 5 1895 ---- 59.50B 43.80A 43.80A 46.00 -6.50 52.50 1 1900 ---- 64.20B 48.10A 48.10A 50.40 -6.50 56.90 4 1905 ---- 68.90B 52.60A 52.60A 55.00 -6.50 61.50 1 2 1910 ---- 73.70B 57.20A 57.20A 59.60 -6.60 66.20 5 1915 ---- 76.30B 61.80A 61.80A 64.30 -6.60 70.90 1920 ---- 81.10B 66.60A 66.60A 69.10 -6.60 75.70 1 13 1925 ---- 88.40B 71.30A 71.30A 73.90 -6.60 80.50 1930 ---- 90.90B 77.00A 77.00A 78.80 -6.60 85.40 5 1935 ---- 95.80B 82.50A 82.50A 83.70 -6.60 90.30 4 9 1940 ---- 100.70B 87.40A 87.40A 88.60 -6.60 95.20 1 14 1945 ---- 105.70B 92.60A 92.60A 93.50 -6.60 100.10 67 1950 ---- 113.10B 95.80A 95.80A 98.40 -6.60 105.00 9 1955 ---- 115.70B 102.30A 102.30A 103.40 -6.60 110.00 2 1960 ---- 120.60B 107.20A 107.20A 108.40 -6.50 114.90 2 2 1965 ---- 125.50B 112.20A 112.20A 113.30 -6.60 119.90 3 1970 ---- 130.60B 117.10A 117.10A 118.30 -6.50 124.80 1975 ---- 138.00B 120.60A 120.60A 123.30 -6.50 129.80 1980 ---- 140.60B 127.20A 127.20A 128.20 -6.60 134.80 1985 ---- 145.60B 132.20A 132.20A 133.20 -6.60 139.80 1990 ---- 150.60B 137.20A 137.20A 138.20 -6.50 144.70 1995 ---- 155.60B 142.20A 142.20A 143.20 -6.50 149.70 2000 ---- 163.00B 145.50A 145.50A 148.20 -6.50 154.70 2005 ---- 165.60B 152.30A 152.30A 153.20 -6.50 159.70 2010 ---- 170.50B 157.20A 157.20A 158.20 -6.50 164.70 2015 ---- 175.50B 162.10A 162.10A 163.20 -6.50 169.70 2020 ---- 180.40B 167.10A 167.10A 168.20 -6.50 174.70 2025 ---- 188.00B 170.50A 170.50A 173.20 -6.50 179.70 2030 ---- 190.40B 177.10A 177.10A 178.20 -6.50 184.70 2035 ---- 195.50B 182.10A 182.10A 183.20 -6.50 189.70 2040 ---- 200.50B 187.10A 187.10A 188.20 -6.50 194.70 2045 ---- 205.40B 192.10A 192.10A 193.20 -6.50 199.70 2050 ---- 210.80B 195.50A 195.50A 198.20 -6.50 204.70 2055 ---- 215.50B 202.10A 202.10A 203.20 -6.50 209.70 2060 ---- 220.50B 207.10A 207.10A 208.20 -6.50 214.70 2065 ---- 225.40B 212.10A 212.10A 213.20 -6.50 219.70 2070 ---- 230.40B 217.10A 217.10A 218.20 -6.50 224.70 2075 ---- 235.50B 221.10A 221.10A 223.20 -6.50 229.70 2080 ---- 240.40B 227.10A 227.10A 228.20 -6.50 234.70 2085 ---- 245.50B 232.10A 232.10A 233.20 -6.50 239.70 2090 ---- 250.50B 237.10A 237.10A 238.20 -6.50 244.70 2095 ---- 255.40B 242.10A 242.10A 243.20 -6.50 249.70 2100 ---- 260.90B 246.80A 246.80A 248.20 -6.50 254.70 2105 ---- 265.40B 252.10A 252.10A 253.20 -6.50 259.70 2110 ---- 270.50B 257.10A 257.10A 258.20 -6.50 264.70 2115 ---- 275.40B 262.10A 262.10A 263.20 -6.50 269.70 2120 ---- 280.40B 267.10A 267.10A 268.20 -6.50 274.70 2125 ---- 285.50B 272.10A 272.10A 273.20 -6.50 279.70 2130 ---- 290.40B 277.10A 277.10A 278.20 -6.50 284.70 2135 ---- 295.50B 282.10A 282.10A 283.20 -6.50 289.70 2140 ---- 300.50B 287.10A 287.10A 288.20 -6.50 294.70 2145 ---- 305.40B 292.10A 292.10A 293.20 -6.50 299.70 2150 ---- 310.90B 296.70A 296.70A 298.20 -6.50 304.70 2155 ---- 315.00B 302.10A 302.10A 303.20 -6.50 309.70 2160 ---- 320.50B 307.10A 307.10A 308.20 -6.50 314.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 126 120 708 G4W FEB23 Gold Weekly Wednesday Option - Week 4 CALL 1645 ---- ---- ---- 194.50A 206.80 ---- ---- 1650 ---- ---- ---- 189.20A 201.80 ---- ---- 1655 ---- ---- ---- 184.50A 196.80 ---- ---- 1660 ---- ---- ---- 179.50A 191.80 ---- ---- 1665 ---- 187.90B 174.50A 187.30B 186.80 +6.50 180.30 1670 ---- 182.90B 169.50A 182.30B 181.80 +6.50 175.30 1675 ---- 177.90B 164.50A 177.30B 176.80 +6.50 170.30 1680 ---- 172.90B 159.50A 172.30B 171.80 +6.50 165.30 1685 ---- 167.90B 154.50A 167.30B 166.80 +6.50 160.30 1690 ---- 162.90B 149.50A 162.30B 161.80 +6.50 155.30 1695 ---- 157.90B 144.50A 157.30B 156.80 +6.50 150.30 1700 ---- 153.90B 137.00A 153.90B 151.80 +6.50 145.30 1705 ---- 147.90B 134.50A 147.30B 146.80 +6.50 140.30 1710 ---- 142.90B 130.10A 142.30B 141.80 +6.50 135.30 1715 ---- 137.90B 124.50A 137.30B 136.80 +6.50 130.30 1720 ---- 132.90B 119.50A 132.30B 131.90 +6.60 125.30 1725 ---- 129.50B 112.10A 129.50B 126.90 +6.60 120.30 1730 ---- 122.90B 109.50A 122.40B 121.90 +6.50 115.40 1735 ---- 117.90B 104.60A 117.40B 116.90 +6.50 110.40 1740 ---- 112.90B 99.60A 112.30B 111.90 +6.50 105.40 1745 ---- 107.90B 94.60A 107.30B 106.90 +6.50 100.40 1750 ---- 104.60B 87.20A 104.60B 101.90 +6.50 95.40 1755 ---- 97.90B 84.70A 97.30B 96.90 +6.40 90.50 1760 ---- 92.80B 79.80A 92.40B 91.90 +6.40 85.50 1765 ---- 88.10B 74.80A 87.50B 86.90 +6.30 80.60 1770 ---- 83.10B 69.80A 82.60B 81.90 +6.20 75.70 1775 ---- 79.70B 62.60A 79.70B 77.00 +6.20 70.80 1780 ---- 73.20B 57.80A 72.60B 72.00 +6.00 66.00 1785 ---- 68.30B 52.90A 67.70B 67.10 +5.90 61.20 1790 ---- 63.40B 48.20A 62.80B 62.20 +5.80 56.40 1795 ---- 58.60B 43.60A 58.60B 57.40 +5.70 51.70 1800 ---- 55.10B 39.00A 55.10B 52.50 +5.40 47.10 1805 ---- 50.30B 34.60A 50.30B 47.80 +5.20 42.60 1810 ---- 45.60B 30.30A 45.60B 43.10 +4.90 38.20 1815 ---- 41.00B 26.30A 41.00B 38.50 +4.60 33.90 1820 ---- 36.40B 22.50A 36.40B 34.10 +4.30 29.80 1825 26.60 32.00B 19.00A 32.00B 29.80 +3.80 3 26.00 3 3 1830 ---- 27.90B 15.80A 27.90B 25.70 +3.30 22.40 1 1835 ---- 24.10B 12.90A 24.10B 21.90 +2.90 12 19.00 1840 11.00 20.50B 10.40A 14.50A 18.30 +2.30 12 16.00 1 1 1845 13.70 17.30B 8.30A 16.60B 15.00 +1.70 21 13.30 1850 11.10 14.30B 6.40A 9.20A 12.20 +1.30 41 10.90 11 10 1855 10.80 11.70B 5.00A 7.90B 9.60 +.80 24 8.80 1860 8.60 9.40B 3.80A 5.50 7.50 +.50 26 7.00 1 1865 6.00 7.40B 2.90A 6.60B 5.70 +.10 13 5.60 4 10 1870 3.20 5.80B 2.20A 4.50B 4.30 -.10 72 4.40 1 2 1875 3.60 4.50B 1.70A 2.40A 3.20 -.20 14 3.40 1 3 1880 2.40 3.40B 1.30A 2.70B 2.40 -.20 50 2.60 21 22 1885 1.90 2.60B 1.00A 2.00B 1.80 -.20 3 2.00 1 1890 1.30 1.90B .80A 1.40B 1.30 -.20 38 1.50 15 20 1895 ---- 1.40B .60A 1.40B 1.00 -.10 1.10 3 1900 ---- 1.10B .50A 1.10B .70 -.20 17 .90 14 57 1905 ---- ---- .40A .40A .50 -.20 .70 1 15 1910 .30 .30 .30 .30 .40 -.20 6 .60 6 18 1915 ---- ---- .30A .30A .30 -.10 .40 5 7 1920 .30 .30 .30 .30 .20 -.20 1 .40 6 17 1925 ---- ---- .20A .20A .20 -.10 .30 17 25 1930 .20 .20 .20 .20 .10 -.10 1 .20 3 10 1935 ---- ---- ---- ---- .10 -.10 .20 5 1940 .10 .10 .10 .10 .10 -.10 2 .20 64 1945 .10 .10 .10 .10 .10 UNCH 1 .10 4 1950 .10 .10 .10 .10 .10 UNCH 2 .10 7 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- ---- .10 UNCH .10 2 1965 ---- ---- ---- ---- .10 UNCH .10 4 1970 ---- ---- ---- ---- .10 UNCH .10 1 1975 ---- ---- ---- ---- .10 UNCH .10 9 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 6 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 2020 ---- ---- ---- ---- .10 UNCH .10 1 2025 ---- ---- ---- ---- .10 UNCH .10 2030 ---- ---- ---- ---- .10 UNCH .10 2035 ---- ---- ---- ---- .10 UNCH .10 2040 ---- ---- ---- ---- .10 UNCH .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 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 359 109 398 G4W FEB23 Gold Weekly Wednesday Option - Week 4 PUT 1645 ---- ---- ---- .10A .10 ---- ---- 1650 ---- ---- ---- .10A .10 ---- ---- 1655 ---- ---- ---- .10A .10 ---- ---- 1660 ---- ---- ---- .10A .10 ---- ---- 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 2 2 1695 ---- ---- ---- ---- .10 UNCH .10 1 37 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 1 15 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 9 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 1 1 1740 ---- ---- ---- ---- .10 UNCH .10 7 7 1745 ---- ---- ---- ---- .10 -.10 .20 1750 ---- ---- ---- ---- .10 -.10 .20 5 1755 .20 .20 .20 .20 .10 -.10 1 .20 4 5 1760 ---- ---- .20A .20A .10 -.20 .30 1765 ---- ---- .20A .20A .10 -.30 .40 5 7 1770 ---- ---- .20A .20A .20 -.30 .50 3 4 1775 ---- ---- .20A .20A .20 -.40 .60 16 18 1780 ---- ---- .30A .30A .30 -.40 .70 4 1785 ---- ---- .40A .40A .30 -.60 .90 1 3 1790 .40 .40 .40 .60B .40 -.70 1 1.10 1 1795 ---- ---- .60A .60A .60 -.80 1.40 1 2 1800 1.20 1.90B .70A .70A .80 -1.00 7 1.80 11 45 1805 ---- 2.50B .90A .90A 1.00 -1.30 2.30 9 1810 2.20 3.20B 1.20A 1.20A 1.30 -1.60 5 2.90 6 6 1815 3.00 4.20B 1.60A 2.40B 1.80 -1.80 15 3.60 1 55 1820 3.80 5.40B 2.00 3.00A 2.30 -2.30 14 4.60 2 7 1825 4.40 6.90B 2.60A 2.60A 3.00 -2.70 6 5.70 14 9 1830 6.80 8.70B 3.40A 4.00A 3.90 -3.20 41 7.10 34 24 1835 8.30 10.90B 4.40A 10.70B 5.10 -3.60 5 8.70 2 23 1840 8.50 13.40B 5.70A 5.70A 6.50 -4.20 4 10.70 10 3 1845 12.20 16.20B 7.30A 12.90B 8.30 -4.70 18 13.00 2 3 1850 13.30 19.40B 9.20A 13.50B 10.40 -5.20 26 15.60 11 16 1855 12.50 22.90B 11.50A 16.50B 12.80 -5.70 8 18.50 2 3 1860 ---- 26.70B 14.20A 14.20A 15.70 -6.00 21.70 7 18 1865 23.10 30.80B 17.20A 17.20A 18.90 -6.30 3 25.20 3 5 1870 ---- 35.00B 20.60A 20.60A 22.50 -6.50 29.00 2 1875 ---- 39.50B 24.40A 24.40A 26.40 -6.70 33.10 2 13 1880 ---- 44.10B 28.40A 28.40A 30.60 -6.70 37.30 6 1885 ---- 48.80B 32.60A 32.60A 34.90 -6.70 41.60 3 1890 ---- 53.50B 37.00A 37.00A 39.50 -6.70 46.20 1 1895 ---- 56.00B 41.60A 41.60A 44.10 -6.70 50.80 1 31 1900 ---- 63.30B 46.30A 46.30A 48.90 -6.70 55.60 1 3 1905 51.20 65.80B 51.10A 51.10A 53.70 -6.70 1 60.40 2 2 1910 ---- 70.20B 56.90A 56.90A 58.60 -6.60 65.20 6 1915 ---- 75.70B 62.30A 62.30A 63.50 -6.60 70.10 1920 ---- 80.60B 67.30A 67.30A 68.40 -6.60 75.00 1 3 1925 ---- 88.10B 70.70A 70.70A 73.30 -6.60 79.90 2 1930 ---- 90.60B 77.40A 77.40A 78.30 -6.60 84.90 2 1935 ---- 95.60B 82.10A 82.10A 83.30 -6.50 89.80 1 1940 ---- 100.60B 87.20A 87.20A 88.30 -6.50 94.80 1945 ---- 105.60B 92.20A 92.20A 93.30 -6.50 99.80 1950 ---- 113.00B 95.50A 95.50A 98.30 -6.50 104.80 1955 ---- 115.60B 102.20A 102.20A 103.30 -6.50 109.80 1960 ---- 120.60B 107.20A 107.20A 108.30 -6.50 114.80 1965 ---- 125.60B 112.20A 112.20A 113.30 -6.40 119.70 1970 ---- 130.90B 116.70A 116.70A 118.30 -6.40 124.70 1 1975 ---- 138.00B 120.50A 120.50A 123.30 -6.40 129.70 1980 ---- 140.60B 127.30A 127.30A 128.30 -6.40 134.70 1985 ---- 145.50B 132.20A 132.20A 133.30 -6.40 139.70 1990 ---- 150.00B 137.20A 137.20A 138.20 -6.50 144.70 1995 ---- 155.50B 142.20A 142.20A 143.20 -6.50 149.70 2000 ---- 163.00B 145.50A 145.50A 148.20 -6.50 154.70 2005 ---- 165.00B 152.20A 152.20A 153.20 -6.50 159.70 2010 ---- 170.00B 157.10A 157.10A 158.20 -6.50 164.70 2015 ---- 175.60B 162.10A 162.10A 163.20 -6.50 169.70 2020 ---- 180.50B 167.10A 167.10A 168.20 -6.50 174.70 2025 ---- 185.50B 170.50A 170.50A 173.20 -6.50 179.70 2030 ---- 190.50B 177.10A 177.10A 178.20 -6.50 184.70 2035 ---- 195.50B 182.10A 182.10A 183.20 -6.50 189.70 2040 ---- 200.50B 187.10A 187.10A 188.20 -6.50 194.70 2045 ---- 205.50B 192.10A 192.10A 193.20 -6.50 199.70 2050 ---- 210.80B 196.10A 196.10A 198.20 -6.50 204.70 2055 ---- 215.50B 202.10A 202.10A 203.20 -6.50 209.70 2060 ---- 220.40B 207.10A 207.10A 208.20 -6.50 214.70 2065 ---- 225.50B 212.10A 212.10A 213.20 -6.50 219.70 2070 ---- 230.50B 217.10A 217.10A 218.20 -6.50 224.70 2075 ---- 235.50B 222.10A 222.10A 223.20 -6.50 229.70 2080 ---- 240.50B 227.10A 227.10A 228.20 -6.50 234.70 2085 ---- 245.50B 232.10A 232.10A 233.20 -6.50 239.70 2090 ---- 250.50B 237.10A 237.10A 238.20 -6.50 244.70 2095 ---- 255.50B 242.10A 242.10A 243.20 -6.50 249.70 2100 ---- 260.90B 246.70A 246.70A 248.20 -6.50 254.70 2105 ---- 265.50B 252.10A 252.10A 253.20 -6.50 259.70 2110 ---- 270.50B 257.10A 257.10A 258.20 -6.50 264.70 2115 ---- 275.50B 262.10A 262.10A 263.20 -6.50 269.70 2120 ---- 280.40B 267.10A 267.10A 268.20 -6.50 274.70 2125 ---- 285.50B 272.10A 272.10A 273.20 -6.50 279.70 2130 ---- 290.50B 277.10A 277.10A 278.20 -6.50 284.70 2135 ---- 295.50B 282.10A 282.10A 283.20 -6.50 289.70 2140 ---- 300.40B 287.10A 287.10A 288.20 -6.50 294.70 2145 ---- 305.40B 292.10A 292.10A 293.20 -6.50 299.70 2150 ---- 310.90B 296.70A 296.70A 298.20 -6.50 304.70 2155 ---- 315.50B 302.10A 302.10A 303.20 -6.50 309.70 2160 ---- 320.50B 307.10A 307.10A 308.20 -6.50 314.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 155 154 422 OG MAR23 Gold Option CALL 1000 ---- 853.30B 839.00A 853.10B 851.80 +6.50 845.30 1025 ---- 827.90B 814.50A 827.30B 826.80 +6.50 820.30 1050 ---- 803.20B 789.10A 802.80B 801.80 +6.50 795.30 1075 ---- 777.90B 764.60A 777.30B 776.80 +6.50 770.30 1100 ---- 753.30B 739.10A 753.10B 751.80 +6.50 745.30 1125 ---- 727.90B 714.40A 727.30B 726.80 +6.50 720.30 1150 ---- 703.30B 689.10A 703.10B 701.80 +6.50 695.30 1175 ---- 677.90B 664.60A 677.30B 676.80 +6.50 670.30 1200 ---- 653.20B 639.10A 652.80B 651.80 +6.50 645.30 1225 ---- 627.90B 614.50A 627.70B 626.80 +6.50 620.30 1250 ---- 603.20B 589.10A 602.80B 601.80 +6.50 595.30 1275 ---- 577.90B 564.50A 577.60B 576.80 +6.50 570.30 1300 ---- 553.20B 539.10A 552.80B 551.80 +6.50 545.30 50 1325 ---- 527.90B 514.60A 527.60B 526.80 +6.50 520.30 1350 ---- 503.20B 489.10A 502.80B 501.80 +6.50 495.30 1360 ---- 492.90B 479.50A 492.60B 491.80 +6.50 485.30 1370 ---- 482.90B 469.50A 482.30B 481.80 +6.50 475.30 1375 ---- 477.90B 464.50A 477.60B 476.80 +6.50 470.30 1380 ---- 472.90B 459.50A 472.30B 471.80 +6.50 465.30 1390 ---- 462.90B 449.50A 462.30B 461.80 +6.50 455.30 1400 ---- 453.20B 439.20A 452.80B 451.80 +6.50 445.30 1410 ---- 442.90B 429.50A 442.30B 441.80 +6.50 435.30 1420 ---- 432.90B 419.50A 432.30B 431.80 +6.50 425.30 1425 ---- 427.90B 414.50A 427.60B 426.80 +6.50 420.30 1430 ---- 422.90B 409.50A 422.30B 421.80 +6.50 415.30 1440 ---- 412.90B 399.50A 412.30B 411.80 +6.50 405.30 1450 ---- 403.20B 389.10A 402.80B 401.80 +6.50 395.30 1460 ---- 392.90B 379.60A 392.60B 391.80 +6.50 385.30 1465 ---- 387.90B 374.60A 387.30B 386.80 +6.50 380.30 1470 ---- 382.90B 369.60A 382.60B 381.80 +6.50 375.30 1475 ---- 377.90B 364.50A 377.60B 376.80 +6.50 370.30 1480 ---- 372.90B 359.50A 372.60B 371.80 +6.50 365.30 1485 ---- 367.90B 354.40A 367.30B 366.80 +6.50 360.30 1490 ---- 362.90B 349.60A 362.60B 361.80 +6.50 355.30 1495 ---- 357.90B 344.60A 357.30B 356.80 +6.50 350.30 1500 ---- 353.20B 339.00A 352.80B 351.80 +6.50 345.30 1505 ---- 347.80B 334.50A 347.30B 346.80 +6.50 340.30 1510 ---- 342.90B 329.50A 342.30B 341.80 +6.50 335.30 1515 ---- 337.90B 324.60A 337.30B 336.80 +6.50 330.30 1520 ---- 332.90B 319.60A 332.60B 331.80 +6.50 325.30 1525 ---- 328.20B 314.10A 328.00B 326.80 +6.50 320.30 1 1530 ---- 322.90B 309.50A 322.60B 321.80 +6.50 315.30 1535 ---- 317.90B 304.40A 317.30B 316.80 +6.50 310.30 1540 ---- 312.90B 299.50A 312.60B 311.80 +6.50 305.30 1545 ---- 307.90B 294.50A 307.60B 306.80 +6.50 300.30 1550 ---- 303.20B 289.10A 302.80B 301.80 +6.50 295.30 1555 ---- 297.90B 284.40A 297.60B 296.80 +6.50 290.30 1560 ---- 292.90B 279.50A 292.60B 291.80 +6.50 285.30 1565 ---- 287.90B 274.50A 287.60B 286.80 +6.50 280.30 1570 ---- 282.90B 269.50A 282.60B 281.80 +6.50 275.30 1575 ---- 277.80B 264.50A 277.30B 276.80 +6.50 270.30 1580 ---- 272.80B 259.50A 272.30B 271.80 +6.50 265.30 1585 ---- 267.80B 254.50A 267.30B 266.80 +6.50 260.30 1590 ---- 262.80B 249.50A 262.30B 261.80 +6.50 255.30 1595 ---- 257.90B 244.60A 257.60B 256.80 +6.50 250.30 1600 ---- 253.20B 239.10A 252.80B 251.80 +6.50 245.30 1605 ---- 247.90B 234.50A 247.30B 246.80 +6.50 240.30 1610 ---- 242.90B 229.50A 242.70B 241.80 +6.50 235.30 1615 ---- 238.30B 224.10A 238.10B 236.80 +6.50 230.30 1 1620 ---- 232.90B 219.50A 232.40B 231.80 +6.50 225.30 1625 ---- 227.90B 214.50A 227.40B 226.80 +6.50 220.30 1630 ---- 222.90B 209.50A 222.40B 221.80 +6.50 215.30 1635 ---- 217.90B 204.60A 217.60B 216.80 +6.50 210.30 1640 ---- 212.90B 199.60A 212.60B 211.80 +6.50 205.30 1645 ---- 207.90B 194.50A 207.60B 206.80 +6.50 200.30 1650 ---- 203.30B 189.20A 203.10B 201.80 +6.50 195.30 1655 ---- 198.20B 184.10A 198.10B 196.80 +6.50 190.30 9 1660 ---- 192.90B 179.60A 192.60B 191.80 +6.50 185.30 1665 ---- 187.90B 174.50A 187.60B 186.80 +6.50 180.30 1670 ---- 183.20B 169.10A 183.10B 181.80 +6.50 175.30 4 1675 ---- 178.90B 162.00A 178.90B 176.80 +6.50 170.30 65 1680 ---- 173.20B 159.10A 173.10B 171.80 +6.50 165.30 188 1685 ---- 168.20B 154.20A 168.10B 166.80 +6.50 160.30 18 1690 ---- 163.20B 149.20A 163.10B 161.80 +6.50 155.30 203 1695 ---- 158.20B 144.30A 158.10B 156.80 +6.50 150.30 1 1700 ---- 154.60B 137.10A 154.60B 151.80 +6.50 145.30 262 1705 ---- 148.20B 134.10A 148.10B 146.80 +6.50 140.30 12 1710 ---- 143.20B 129.20A 143.10B 141.80 +6.50 135.30 31 1715 ---- 138.20B 124.20A 138.10B 136.80 +6.50 130.30 5 1720 ---- 133.20B 119.20A 133.10B 131.80 +6.50 125.30 22 1725 ---- 129.60B 112.10A 129.60B 126.80 +6.40 120.40 308 1730 ---- 123.20B 109.30A 122.80B 121.80 +6.40 115.40 18 1735 ---- 118.30B 104.30A 118.10B 116.80 +6.40 110.40 32 1740 ---- 112.90B 99.70A 112.60B 111.90 +6.40 105.50 16 1745 ---- 108.30B 94.30A 108.10B 106.90 +6.40 100.50 271 1750 ---- 104.60B 87.30A 104.60B 101.90 +6.30 95.60 519 1755 ---- 98.10B 84.80A 97.80B 96.90 +6.20 90.70 31 1760 ---- 93.50B 79.50A 93.40B 92.00 +6.30 85.70 158 1765 ---- 88.60B 74.60A 88.60B 87.00 +6.20 80.80 410 1770 ---- 83.60B 70.20A 83.50B 82.10 +6.10 76.00 213 1775 ---- 79.80B 62.90A 79.80B 77.10 +6.00 71.10 944 1780 ---- 73.40B 58.10A 73.10B 72.20 +5.90 66.30 2 157 1785 54.50 68.90B 53.50A 68.80B 67.40 +5.80 2 61.60 12 807 1790 ---- 64.70B 48.80A 64.70B 62.50 +5.60 56.90 7 40 1795 54.20 60.40B 44.30A 51.80A 57.70 +5.50 6 52.20 5 49 1800 55.00 55.60B 39.80A 55.00B 53.00 +5.30 106 47.70 7 3315 1805 48.10 50.90B 35.60A 42.70A 48.40 +5.10 9 43.30 1 47 1810 43.80 46.30B 31.50A 38.30A 43.80 +4.80 2 39.00 8 282 1815 37.30 41.80B 27.50A 37.00B 39.30 +4.40 5 34.90 610 1820 25.00 37.40B 23.80A 31.90B 35.00 +4.10 4 30.90 130 389 1825 22.60 33.10B 20.40A 33.10B 30.90 +3.70 2 27.20 24 587 1830 25.70 29.10B 17.30A 29.00B 26.90 +3.20 4 23.70 18 114 1835 ---- 25.40B 14.40A 25.40B 23.20 +2.80 20.40 4 53 1840 20.20 21.90B 11.80A 21.50B 19.80 +2.40 34 17.40 22 397 1845 15.00 18.70B 9.70A 18.20B 16.60 +1.90 11 14.70 66 117 1850 13.00 16.00 7.80A 10.90A 13.80 +1.60 566 12.20 889 2436 1855 10.40 13.30 6.20A 8.80A 11.30 +1.20 99 10.10 509 555 1860 8.50 11.00B 4.90A 7.00A 9.20 +.90 83 8.30 12 390 1865 6.40 8.90B 3.80A 8.00B 7.30 +.60 34 6.70 29 232 1870 6.30 7.20B 3.00A 4.70B 5.80 +.40 377 5.40 55 543 1875 4.80 5.80B 2.30A 3.60B 4.50 +.20 369 4.30 1387 2714 1880 3.80 4.60B 1.80A 2.60A 3.50 +.10 287 3.40 546 754 1885 1.60 3.60B 1.40A 2.00A 2.70 UNCH 70 2.70 16 446 1890 2.40 2.80B 1.10A 1.50 2.00 -.10 644 2.10 246 673 1895 1.00 2.20B .80 1.20A 1.50 -.20 104 1.70 81 214 1900 1.50 1.60B .70 .90 1.10 -.20 300 1.30 386 4670 1905 1.10 1.30B .60A .80A .90 -.10 73 1.00 49 182 1910 1.10 1.10 .50 .60A .70 -.10 10 .80 265 1349 1915 ---- .80B .40A .80B .50 -.10 1 .60 143 294 1920 .60 .60 .30A .30A .40 -.10 36 .50 72 751 1925 .50 .50 .20 .30 .30 -.10 31 .40 306 3375 1930 .50 .50 .30 .30 .30 -.10 5 .40 20 1495 1935 .30 .30 .20A .20A .30 UNCH 1 .30 4 245 1940 .20 .20 .20 .20 .20 -.10 3 .30 36 830 1945 ---- ---- ---- ---- .20 UNCH .20 4 530 1950 .20 .20 .20 .20 .20 UNCH 8 .20 235 4420 1955 ---- ---- ---- ---- .20 UNCH .20 1 478 1960 .10 .10 .10 .10 .20 +.10 5 .10 3 1242 1965 ---- ---- ---- ---- .10 UNCH 1 .10 55 1072 1970 .10 .10 .10 .10 .10 UNCH 3 .10 1 714 1975 ---- ---- ---- ---- .10 UNCH 28 .10 24 2739 1980 .10 .10 .10 .10 .10 UNCH 1 .10 1 435 1985 ---- ---- ---- ---- .10 UNCH .10 6 186 1990 ---- ---- ---- ---- .10 UNCH .10 4 659 1995 .10 .10 .10 .10 .10 UNCH 1 .10 1 520 2000 .10 .10 .10 .10 .10 UNCH 3 .10 20 6002 2005 ---- ---- ---- ---- .10 UNCH .10 57 457 2010 ---- ---- ---- ---- .10 UNCH .10 293 2015 ---- ---- ---- ---- .10 UNCH .10 247 2020 .10 .10 .10 .10 .10 UNCH 1 .10 1148 2025 .10 .10 .10 .10 .10 UNCH 100 .10 25 799 2030 ---- ---- ---- ---- .10 UNCH 56 .10 1495 2035 ---- ---- ---- ---- .10 UNCH .10 277 2040 ---- ---- ---- ---- .10 UNCH .10 616 2045 ---- ---- ---- ---- .10 UNCH .10 304 2050 .10 .10 .10 .10 .10 UNCH 11 .10 8 3751 2055 ---- ---- ---- ---- .10 UNCH .10 147 2060 ---- ---- ---- ---- .10 UNCH .10 401 2065 ---- ---- ---- ---- .10 UNCH .10 191 2070 ---- ---- ---- ---- .10 UNCH .10 798 2075 ---- ---- ---- ---- .10 UNCH .10 4381 2080 ---- ---- ---- ---- .10 UNCH .10 153 2085 ---- ---- ---- ---- .10 UNCH .10 197 2090 ---- ---- ---- ---- .10 UNCH .10 107 2095 ---- ---- ---- ---- .10 UNCH .10 187 2100 ---- ---- ---- ---- .10 UNCH .10 4520 2105 .10 .10 .10 .10 .10 UNCH 3 .10 362 2110 ---- ---- ---- ---- .10 UNCH .10 352 2115 ---- ---- ---- ---- .10 UNCH .10 131 2120 ---- ---- ---- ---- .10 UNCH .10 1 198 2125 ---- ---- ---- ---- .10 UNCH .10 384 2130 ---- ---- ---- ---- .10 UNCH .10 157 2135 ---- ---- ---- ---- .10 UNCH .10 45 2140 .10 .10 .10 .10 .10 UNCH 5 .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 .10 285 2180 ---- ---- ---- ---- .10 UNCH .10 224 2185 ---- ---- ---- ---- .10 UNCH .10 82 2190 ---- ---- ---- ---- .10 UNCH .10 156 2195 ---- ---- ---- ---- .10 UNCH .10 12 2200 ---- ---- ---- ---- .10 UNCH .10 6564 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 .10 970 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 ---- 852.80B 839.10A 852.40B 851.80 +6.50 845.30 6 1025 ---- 827.40B 814.50A 826.80B 826.80 +6.50 820.30 1050 ---- 802.90B 789.10A 802.70B 801.80 +6.50 795.30 1075 ---- 777.50B 764.50A 776.90B 776.80 +6.50 770.30 1100 ---- 752.90B 739.10A 752.60B 751.80 +6.50 745.30 1125 ---- 727.50B 715.10A 726.90B 726.80 +6.50 720.30 1150 ---- 702.90B 689.10A 702.50B 701.80 +6.50 695.30 1175 ---- 677.50B 664.50A 676.90B 676.80 +6.50 670.30 1200 ---- 652.90B 639.10A 652.50B 651.80 +6.50 645.30 1225 ---- 627.50B 614.50A 626.90B 626.80 +6.50 620.30 1250 ---- 602.90B 589.10A 602.80B 601.80 +6.50 595.30 1275 ---- 577.60B 565.10A 577.30B 576.80 +6.50 570.30 1300 ---- 553.00B 539.00A 552.60B 551.80 +6.50 545.30 1325 ---- 527.60B 514.50A 527.30B 526.80 +6.50 520.30 1350 ---- 503.00B 489.10A 502.70B 501.80 +6.50 495.30 1360 ---- 492.60B 479.50A 492.00B 491.80 +6.50 485.30 1370 ---- 482.60B 469.60A 482.00B 481.80 +6.50 475.30 1375 ---- 477.60B 465.10A 477.30B 476.80 +6.50 470.30 1380 ---- 472.60B 459.60A 472.00B 471.80 +6.50 465.30 1390 ---- 462.60B 450.10A 462.00B 461.80 +6.50 455.30 1400 ---- 453.00B 439.10A 452.60B 451.80 +6.50 445.30 25 1410 ---- 442.60B 429.60A 442.00B 441.80 +6.50 435.30 1420 ---- 432.60B 419.60A 432.30B 431.80 +6.50 425.30 1425 ---- 427.60B 414.60A 427.30B 426.80 +6.50 420.30 1430 ---- 422.60B 409.50A 422.00B 421.80 +6.50 415.30 1440 ---- 412.70B 399.50A 412.70B 411.80 +6.50 405.30 1450 ---- 403.00B 389.10A 402.60B 401.80 +6.50 395.30 1 1 1460 ---- 392.70B 379.50A 392.40B 391.80 +6.50 385.30 1465 ---- 387.70B 375.10A 387.10B 386.80 +6.50 380.30 1470 ---- 382.70B 369.60A 382.10B 381.80 +6.50 375.30 1475 ---- 377.70B 365.10A 377.40B 376.80 +6.50 370.30 1480 ---- 372.70B 360.10A 372.40B 371.80 +6.50 365.30 1485 ---- 367.70B 355.10A 367.10B 366.80 +6.50 360.30 1490 ---- 362.70B 349.50A 362.40B 361.80 +6.50 355.30 1495 ---- 357.70B 345.10A 357.10B 356.80 +6.50 350.30 1500 ---- 353.10B 339.10A 352.90B 351.80 +6.50 345.30 1505 ---- 347.70B 335.10A 347.10B 346.80 +6.50 340.30 1510 ---- 342.70B 330.10A 342.40B 341.80 +6.50 335.30 1515 ---- 337.70B 324.50A 337.10B 336.80 +6.50 330.30 1520 ---- 332.70B 319.60A 332.20B 331.80 +6.50 325.30 1525 ---- 327.70B 315.10A 327.20B 326.80 +6.50 320.30 1530 ---- 322.70B 309.50A 322.40B 321.80 +6.50 315.30 1535 ---- 317.70B 304.50A 317.40B 316.80 +6.50 310.30 1540 ---- 312.70B 300.10A 312.20B 311.80 +6.50 305.30 1545 ---- 307.70B 295.10A 307.40B 306.80 +6.50 300.30 1550 ---- 303.10B 289.10A 302.90B 301.80 +6.50 295.30 5 1555 ---- 297.70B 284.60A 297.40B 296.80 +6.50 290.30 1560 ---- 292.70B 279.60A 292.40B 291.80 +6.50 285.30 1565 ---- 287.70B 274.50A 287.40B 286.80 +6.50 280.30 1570 ---- 282.70B 269.60A 282.20B 281.80 +6.50 275.30 1575 ---- 277.80B 262.10A 277.50B 276.80 +6.50 270.30 1580 ---- 272.80B 259.60A 272.50B 271.80 +6.50 265.30 1585 ---- 267.80B 254.70A 267.50B 266.80 +6.50 260.30 1 1590 ---- 262.80B 250.20A 262.50B 261.80 +6.50 255.30 1595 ---- 257.80B 244.70A 257.50B 256.80 +6.40 250.40 1600 ---- 254.60B 237.20A 254.60B 251.80 +6.40 245.40 16 1605 ---- 247.80B 234.80A 247.50B 246.80 +6.40 240.40 1610 ---- 242.90B 229.70A 242.90B 241.90 +6.50 235.40 1615 ---- 238.00B 224.80A 237.70B 236.90 +6.40 230.50 1620 ---- 233.00B 219.90A 232.70B 231.90 +6.40 225.50 1 1625 ---- 229.70B 212.40A 229.70B 226.90 +6.40 220.50 1630 ---- 223.10B 210.50A 222.80B 222.00 +6.40 215.60 1635 ---- 218.10B 205.00A 217.80B 217.00 +6.40 210.60 12 1640 ---- 213.20B 200.10A 212.90B 212.10 +6.40 205.70 14 1645 ---- 208.20B 195.10A 207.90B 207.10 +6.30 200.80 15 1650 ---- 204.90B 187.70A 204.90B 202.20 +6.30 195.90 251 1655 ---- 198.30B 185.80A 197.80B 197.30 +6.30 191.00 27 1660 ---- 193.40B 180.40A 193.10B 192.30 +6.20 186.10 33 1665 ---- 188.50B 175.50A 188.20B 187.40 +6.20 181.20 28 1670 ---- 183.60B 170.60A 183.30B 182.50 +6.20 176.30 70 1675 ---- 180.30B 163.30A 180.30B 177.60 +6.20 171.40 33 1680 ---- 173.80B 160.90A 173.50B 172.70 +6.10 166.60 11 1685 ---- 169.00B 156.00A 169.00B 167.80 +6.10 161.70 12 1690 ---- 164.10B 151.20A 163.80B 163.00 +6.10 156.90 15 1695 ---- 159.30B 147.00A 159.00B 158.10 +6.00 152.10 6 1700 ---- 156.00B 139.30A 156.00B 153.30 +6.00 147.30 927 1705 ---- 149.60B 137.00A 149.10B 148.50 +6.00 142.50 226 1710 ---- 144.90B 132.20A 144.60B 143.70 +5.90 137.80 2 1715 ---- 140.10B 127.60A 139.80B 139.00 +5.90 133.10 252 1720 ---- 135.40B 123.00A 135.10B 134.20 +5.80 128.40 105 1725 ---- 132.10B 116.00A 132.10B 129.60 +5.80 123.80 273 1730 ---- 126.00B 111.50A 125.70B 124.90 +5.70 119.20 6 1735 ---- 121.40B 107.00A 121.10B 120.30 +5.70 114.60 2 1740 ---- 116.80B 102.60A 116.50B 115.70 +5.60 110.10 151 1745 ---- 113.60B 98.20A 113.60B 111.20 +5.60 105.60 1 158 1750 ---- 109.10B 93.80A 109.10B 106.70 +5.50 101.20 1 980 1755 ---- 104.60B 89.60A 104.60B 102.20 +5.30 96.90 4 1760 ---- 100.20B 85.40A 100.20B 97.80 +5.20 92.60 1 54 1765 ---- 95.90B 81.30A 95.90B 93.50 +5.10 88.40 5 1770 ---- 91.60B 77.30A 91.60B 89.30 +5.00 84.30 112 1775 ---- 87.40B 73.40A 87.40B 85.10 +4.90 80.20 106 1780 ---- 83.30B 69.60A 83.30B 81.00 +4.80 76.20 2 14 1785 ---- 79.20B 65.90A 79.20B 77.00 +4.70 72.30 6 1790 ---- 75.20B 62.20A 75.20B 73.10 +4.60 68.50 6 160 1795 ---- 71.30B 58.70A 71.30B 69.20 +4.40 64.80 3 169 1800 55.10 67.50B 55.10 67.50B 65.50 +4.30 2 61.20 10 1507 1805 ---- 63.80B 52.00A 63.80B 61.80 +4.10 57.70 1 31 1810 ---- 60.30B 48.80A 60.30B 58.30 +3.90 54.40 357 1815 52.80 56.80B 45.70A 45.70A 54.90 +3.80 2 51.10 2 86 1820 49.60 53.40B 42.70A 53.40B 51.60 +3.70 3 47.90 3 140 1825 46.50 50.10B 39.80A 39.80A 48.40 +3.50 3 44.90 4 311 1830 37.70 47.00B 37.10A 47.00B 45.40 +3.40 114 42.00 6 171 1835 ---- 44.00B 34.60A 44.00B 42.50 +3.30 39.20 3 255 1840 32.60 41.10B 32.10A 41.10B 39.70 +3.10 132 36.60 13 378 1845 36.10 38.30B 29.80A 38.30B 37.00 +3.00 60 34.00 242 376 1850 32.10 35.80B 27.60A 34.20B 34.40 +2.80 243 31.60 815 2519 1855 29.30 33.30B 25.50A 29.10A 32.00 +2.70 84 29.30 24 421 1860 29.60 30.90B 23.60A 27.90B 29.60 +2.40 50 27.20 60 110 1865 25.10 28.70B 21.80A 28.70B 27.40 +2.30 6 25.10 1 603 1870 26.00 26.60B 20.10A 26.60B 25.40 +2.20 122 23.20 11 287 1875 22.00 24.60B 18.50A 24.60B 23.50 +2.00 166 21.50 109 752 1880 20.00 22.70B 17.00A 19.60A 21.70 +1.90 61 19.80 44 851 1885 19.00 20.90B 15.60A 15.60A 20.00 +1.80 13 18.20 16 270 1890 ---- 19.30B 14.40A 19.30B 18.40 +1.60 18 16.80 13 974 1895 15.40 17.70B 13.20A 15.20A 16.90 +1.50 26 15.40 21 188 1900 16.00 16.30 12.10A 14.00A 15.50 +1.30 539 14.20 406 4735 1905 13.40 15.00B 11.10A 15.00B 14.20 +1.20 17 13.00 16 63 1910 11.90 13.70B 10.20A 13.70B 13.10 +1.10 39 12.00 5 116 1915 12.00 12.60B 9.30A 10.80A 12.00 +1.00 18 11.00 8 131 1920 10.50 11.50B 8.50A 11.50B 11.00 +1.00 16 10.00 38 99 1925 9.40 10.60B 7.70 9.10A 10.10 +.90 71 9.20 125 1077 1930 8.40 9.70B 7.10A 7.10A 9.20 +.80 19 8.40 8 729 1935 7.00 8.80B 6.50A 8.80B 8.40 +.80 7 7.60 20 243 1940 6.40 8.10B 5.90A 8.10B 7.70 +.70 26 7.00 551 1233 1945 7.00 7.40B 5.40A 7.40B 7.00 +.60 6 6.40 8 173 1950 6.60 6.80 4.90 5.80A 6.40 +.60 104 5.80 1479 7853 1955 5.70 6.10B 4.60A 6.10B 5.80 +.50 8 5.30 14 345 1960 5.20 5.60B 4.20A 4.40A 5.30 +.40 5 4.90 7 323 1965 ---- 5.10B 3.80A 5.10B 4.90 +.50 4.40 14 136 1970 4.00 4.60B 3.50A 4.60B 4.40 +.40 74 4.00 44 469 1975 3.40 4.20B 3.20 3.60 4.00 +.30 89 3.70 48 1253 1980 3.00 3.80B 2.90A 3.80B 3.70 +.30 17 3.40 217 1085 1985 2.80 3.50B 2.70 3.10 3.40 +.30 17 3.10 20 289 1990 3.00 3.20 2.40A 3.10B 3.10 +.30 7 2.80 12 186 1995 3.00 3.00 2.20A 2.90B 2.80 +.20 14 2.60 4 96 2000 2.30 2.70 2.00 2.30A 2.60 +.20 118 2.40 197 5913 2005 1.90 2.40 1.90 2.10A 2.30 +.10 108 2.20 10 38 2010 1.90 2.20B 1.70 2.00A 2.10 +.10 12 2.00 34 2047 2015 1.90 2.00B 1.50 1.90B 1.90 +.10 20 1.80 13 69 2020 1.50 1.80B 1.50 1.80B 1.80 +.20 11 1.60 12 131 2025 ---- 1.70B 1.30A 1.70B 1.60 +.10 6 1.50 30 1141 2030 1.30 1.50B 1.20A 1.20A 1.50 +.10 2 1.40 10 170 2035 ---- 1.40B 1.10A 1.40B 1.30 UNCH 1.30 12 263 2040 1.10 1.30B 1.10 1.20 1.20 UNCH 72 1.20 19 900 2045 1.00 1.20B 1.00 1.10B 1.10 UNCH 1 1.10 8 508 2050 1.00 1.10 .90 1.00A 1.10 +.10 71 1.00 696 2712 2055 .90 1.00B .80A .90 1.00 +.10 2 .90 32 377 2060 .80 .90B .80 .80 .90 +.10 10 .80 17 618 2065 ---- ---- .70A .70A .80 UNCH .80 14 297 2070 ---- .80B ---- .80B .80 +.10 47 .70 1 541 2075 .70 .70 .60A .70 .70 UNCH 15 .70 31 620 2080 .70 .70 .60 .70 .70 +.10 65 .60 1 1327 2085 ---- ---- ---- ---- .60 UNCH .60 103 2090 .50 .50 .50 .50 .60 UNCH 46 .60 1 254 2095 ---- ---- ---- ---- .50 UNCH .50 1 67 2100 .50 .50 .50 .50 .50 UNCH 185 .50 259 3365 2105 .40 .40 .40 .40 .50 UNCH 50 .50 123 2110 ---- ---- .40A .40A .50 UNCH .50 12 409 2115 ---- ---- ---- ---- .40 UNCH .40 2 83 2120 .50 .50 .40A .40A .40 UNCH 93 .40 26 294 2125 ---- ---- ---- ---- .40 UNCH .40 4 94 2130 ---- ---- ---- ---- .40 UNCH .40 3 131 2135 ---- ---- ---- ---- .40 UNCH .40 25 2140 ---- ---- ---- ---- .30 UNCH .30 187 2145 ---- ---- ---- ---- .30 UNCH .30 27 2150 .40 .40 .30 .30 .30 UNCH 41 .30 101 672 2155 .30 .30 .30 .30 .30 UNCH 1 .30 94 2160 .30 .30 .30 .30 .30 UNCH 1 .30 71 2165 ---- ---- ---- ---- .30 UNCH .30 3 36 2170 .30 .30 .30 .30 .30 +.10 1 .20 87 2175 ---- ---- ---- ---- .30 +.10 76 .20 1 202 2180 ---- ---- ---- ---- .20 UNCH 93 .20 161 208 2185 ---- ---- ---- ---- .20 UNCH .20 35 2190 ---- ---- ---- ---- .20 UNCH .20 83 2195 ---- ---- ---- ---- .20 UNCH .20 32 2200 .30 .30 .20 .20 .20 UNCH 77 .20 139 1832 2205 ---- ---- ---- ---- .20 UNCH .20 30 2210 ---- ---- ---- ---- .20 UNCH .20 20 2215 ---- ---- ---- ---- .20 UNCH .20 1 301 2220 ---- ---- ---- ---- .20 UNCH 84 .20 42 2225 ---- ---- ---- ---- .20 UNCH .20 78 2230 ---- ---- ---- ---- .20 UNCH .20 1 41 2235 ---- ---- ---- ---- .20 UNCH .20 1 23 2240 ---- ---- ---- ---- .20 UNCH 55 .20 3 180 2245 ---- ---- ---- ---- .20 UNCH .20 19 2250 ---- ---- ---- ---- .20 UNCH .20 9 1580 2255 ---- ---- ---- ---- .20 UNCH .20 29 2260 ---- ---- ---- ---- .20 UNCH .20 66 2265 ---- ---- ---- ---- .20 UNCH .20 2 28 2270 ---- ---- ---- ---- .20 +.10 .10 9 2275 ---- ---- ---- ---- .20 +.10 .10 139 2280 ---- ---- ---- ---- .10 UNCH .10 1 147 2285 ---- ---- ---- ---- .10 UNCH .10 5 2290 ---- ---- ---- ---- .10 UNCH .10 90 2300 ---- ---- ---- ---- .10 UNCH 110 .10 242 1716 2310 ---- ---- ---- ---- .10 UNCH .10 66 2320 ---- ---- ---- ---- .10 UNCH .10 44 2325 ---- ---- ---- ---- .10 UNCH .10 111 2330 ---- ---- ---- ---- .10 UNCH .10 3 90 2340 ---- ---- ---- ---- .10 UNCH .10 10 2350 ---- ---- ---- ---- .10 UNCH .10 1 1418 2360 ---- ---- ---- ---- .10 UNCH .10 18 2370 ---- ---- ---- ---- .10 UNCH .10 138 2375 ---- ---- ---- ---- .10 UNCH .10 136 2400 ---- ---- ---- ---- .10 UNCH .10 712 2425 ---- ---- ---- ---- .10 UNCH .10 113 2450 ---- ---- ---- ---- .10 UNCH .10 147 2475 ---- ---- ---- ---- .10 UNCH .10 122 2500 ---- ---- ---- ---- .10 UNCH .10 14 1056 2525 ---- ---- ---- ---- .10 UNCH .10 384 2550 ---- ---- ---- ---- .10 UNCH .10 441 2700 ---- ---- ---- ---- .10 UNCH .10 1276 3000 ---- ---- ---- ---- .10 UNCH .10 3 623 OG MAY23 Gold Option CALL 1000 ---- 869.60B 856.20A 869.10B 868.60 +6.60 862.00 1025 ---- 844.00B 831.90A 842.90B 843.60 +6.60 837.00 1050 ---- 819.70B 806.20A 819.10B 818.60 +6.60 812.00 1075 ---- 794.00B 782.40A 793.30B 793.60 +6.60 787.00 1100 ---- 769.70B 756.10A 769.40B 768.60 +6.60 762.00 1125 ---- 744.10B 732.30A 743.70B 743.60 +6.60 737.00 1150 ---- 719.70B 706.70A 719.10B 718.60 +6.60 712.00 1175 ---- 694.10B 682.00A 693.40B 693.60 +6.60 687.00 3 1200 ---- 669.70B 656.10A 669.40B 668.60 +6.60 662.00 1225 ---- 644.10B 631.80A 643.70B 643.60 +6.60 637.00 1250 ---- 619.80B 606.10A 619.20B 618.60 +6.60 612.00 1275 ---- 594.20B 582.30A 593.50B 593.60 +6.60 587.00 1300 ---- 569.80B 556.10A 569.20B 568.60 +6.60 562.00 1325 ---- 544.20B 532.20A 543.50B 543.60 +6.60 537.00 1350 ---- 519.80B 506.00A 519.60B 518.60 +6.60 512.00 1375 ---- 494.20B 482.10A 493.60B 493.60 +6.60 487.00 1380 ---- 489.20B 476.60A 488.50B 488.60 +6.60 482.00 1390 ---- 479.30B 467.20A 478.90B 478.60 +6.60 472.00 1400 ---- 469.80B 456.10A 469.60B 468.60 +6.60 462.00 1410 ---- 459.30B 447.10A 458.60B 458.60 +6.60 452.00 1420 ---- 449.30B 437.10A 448.20B 448.60 +6.60 442.00 1425 ---- 444.30B 432.10A 443.60B 443.60 +6.60 437.00 1430 ---- 439.30B 426.60A 438.60B 438.60 +6.60 432.00 1440 ---- 429.30B 416.80A 428.60B 428.60 +6.60 422.00 1450 ---- 419.90B 406.00A 419.70B 418.60 +6.60 412.00 1460 ---- 409.30B 396.60A 408.60B 408.60 +6.60 402.00 1470 ---- 399.30B 386.70A 398.60B 398.60 +6.60 392.00 1475 ---- 394.30B 381.60A 393.60B 393.60 +6.60 387.00 1480 ---- 389.30B 376.50A 388.60B 388.60 +6.60 382.00 1485 ---- 384.30B 371.50A 383.60B 383.60 +6.60 377.00 1490 ---- 379.30B 366.50A 378.80B 378.60 +6.60 372.00 1495 ---- 374.40B 361.50A 374.10B 373.60 +6.60 367.00 1500 ---- 369.90B 356.00A 369.70B 368.60 +6.60 362.00 1505 ---- 364.40B 352.10A 363.80B 363.60 +6.60 357.00 1510 ---- 359.40B 346.60A 358.80B 358.60 +6.60 352.00 1515 ---- 354.40B 341.50A 353.80B 353.60 +6.60 347.00 1520 ---- 349.40B 336.50A 349.10B 348.60 +6.60 342.00 1525 ---- 344.40B 331.50A 343.80B 343.60 +6.60 337.00 1530 ---- 339.40B 326.50A 339.10B 338.60 +6.60 332.00 1535 ---- 334.40B 321.50A 334.10B 333.60 +6.60 327.00 1540 ---- 329.40B 317.00A 329.10B 328.60 +6.60 322.00 1545 ---- 324.40B 311.40A 324.10B 323.60 +6.60 317.00 1550 ---- 319.90B 303.80A 319.70B 318.60 +6.60 312.00 1555 ---- 314.40B 302.00A 314.10B 313.60 +6.60 307.00 1560 ---- 309.40B 296.50A 309.10B 308.60 +6.60 302.00 1565 ---- 304.40B 291.60A 303.80B 303.60 +6.60 297.00 1570 ---- 299.40B 286.50A 299.10B 298.60 +6.50 292.10 5 1575 ---- 296.30B 279.00A 296.30B 293.60 +6.50 287.10 1580 ---- 289.40B 276.60A 289.10B 288.70 +6.60 282.10 1585 ---- 284.60B 271.60A 284.30B 283.70 +6.50 277.20 1590 ---- 279.60B 267.20A 279.30B 278.70 +6.50 272.20 1595 ---- 274.70B 261.70A 274.40B 273.70 +6.40 267.30 1600 ---- 271.50B 254.30A 271.50B 268.80 +6.50 262.30 4 1605 ---- 264.70B 251.90A 264.20B 263.80 +6.40 257.40 1610 ---- 259.80B 246.90A 259.50B 258.90 +6.40 252.50 2 1615 ---- 254.90B 242.60A 254.60B 253.90 +6.40 247.50 1620 ---- 250.00B 237.10A 249.70B 249.00 +6.40 242.60 1625 ---- 246.70B 229.70A 246.70B 244.10 +6.40 237.70 4 1630 ---- 240.10B 227.90A 239.60B 239.20 +6.40 232.80 2 1635 ---- 235.20B 222.50A 234.70B 234.20 +6.30 227.90 1 1640 ---- 230.40B 217.50A 230.40B 229.40 +6.30 223.10 1645 ---- 225.50B 212.70A 225.20B 224.50 +6.30 218.20 1650 ---- 222.20B 205.30A 222.20B 219.60 +6.20 213.40 6 1655 ---- 215.70B 203.00A 215.40B 214.70 +6.20 208.50 1660 ---- 210.90B 198.20A 210.60B 209.90 +6.20 203.70 6 1665 ---- 206.00B 193.40A 205.50B 205.00 +6.10 198.90 6 1670 ---- 201.20B 188.60A 200.70B 200.20 +6.10 194.10 8 1675 ---- 198.00B 181.40A 198.00B 195.40 +6.10 189.30 7 1680 ---- 191.60B 179.10A 191.10B 190.60 +6.00 184.60 9 1685 ---- 186.90B 174.50A 186.60B 185.80 +6.00 179.80 3 1690 ---- 182.10B 169.80A 181.60B 181.10 +6.00 175.10 7 1695 ---- 177.40B 165.00A 177.10B 176.30 +5.90 170.40 8 1700 ---- 174.20B 158.00A 174.20B 171.60 +5.90 165.70 1 32 1705 ---- 168.00B 155.70A 167.70B 167.00 +5.90 161.10 6 1710 ---- 163.30B 148.80A 163.00B 162.30 +5.80 156.50 1 1715 ---- 158.70B 144.30A 158.40B 157.70 +5.80 151.90 1 1720 ---- 154.10B 139.80A 153.80B 153.10 +5.70 147.40 4 1725 ---- 151.00B 135.30A 151.00B 148.50 +5.60 142.90 2 1730 ---- 146.40B 130.90A 146.40B 144.00 +5.60 138.40 1735 ---- 141.90B 126.60A 141.90B 139.50 +5.60 133.90 2 1740 ---- 137.50B 122.30A 137.50B 135.00 +5.40 129.60 4 1745 ---- 133.00B 118.00A 133.00B 130.60 +5.40 125.20 1750 ---- 128.60B 113.80A 128.60B 126.30 +5.40 9 120.90 285 1755 ---- 124.30B 109.70A 124.30B 122.00 +5.30 116.70 1760 ---- 120.00B 105.60A 120.00B 117.70 +5.20 112.50 1 1765 ---- 115.80B 101.60A 115.80B 113.50 +5.10 108.40 1770 ---- 111.60B 97.60A 111.60B 109.40 +5.00 104.40 2 1775 ---- 107.50B 93.70A 107.50B 105.30 +4.90 100.40 2 331 1780 ---- 103.50B 89.90A 103.50B 101.30 +4.80 96.50 1785 ---- 99.50B 86.20A 99.50B 97.40 +4.70 92.70 3 1790 ---- 95.60B 82.60A 95.60B 93.50 +4.60 88.90 2 1795 ---- 91.70B 79.00A 91.70B 89.70 +4.50 85.20 1800 ---- 88.00B 75.50A 88.00B 86.00 +4.30 2 81.70 247 1805 ---- 84.30B 72.10A 84.30B 82.40 +4.30 78.10 1810 ---- 80.70B 68.80A 80.70B 78.80 +4.10 74.70 2 1815 ---- 77.20B 65.60A 77.20B 75.30 +3.90 71.40 1820 ---- 73.70B 62.50A 73.70B 71.90 +3.80 68.10 2 1825 ---- 70.40B 59.50A 70.40B 68.60 +3.70 64.90 119 1830 ---- 67.10B 56.60A 67.10B 65.40 +3.60 61.80 1 21 1835 ---- 64.00B 53.70A 64.00B 62.30 +3.40 58.90 5 1840 ---- 60.90B 50.90A 60.90B 59.30 +3.30 56.00 2 123 1845 54.50 57.90B 48.30A 57.90B 56.40 +3.30 4 53.10 2 1850 ---- 55.00B 45.80A 55.00B 53.60 +3.20 7 50.40 442 1900 1855 49.10 52.30B 43.30A 52.30B 50.90 +3.10 2 47.80 5 1860 47.80 49.60B 41.00A 49.60B 48.20 +2.90 11 45.30 174 212 1865 ---- 47.00B 38.80A 47.00B 45.70 +2.80 42.90 65 65 1870 ---- 44.50B 36.60A 44.50B 43.30 +2.70 40.60 36 99 1875 36.10 42.20B 34.60A 34.60A 41.00 +2.60 286 38.40 25 183 1880 35.10 39.90B 32.60A 32.60A 38.80 +2.60 6 36.20 34 31 1885 ---- 37.70B 30.80A 37.70B 36.70 +2.50 34.20 18 52 1890 ---- 35.70B 29.00A 35.70B 34.60 +2.30 32.30 88 132 1895 ---- 33.70B 27.30A 33.70B 32.70 +2.20 30.50 15 88 1900 ---- 31.80B 25.80A 31.80B 30.80 +2.00 85 28.80 287 1565 1905 25.50 30.00B 24.20A 30.00B 29.10 +2.00 1 27.10 17 20 1910 25.60 28.30B 22.80A 22.80A 27.40 +1.80 12 25.60 17 93 1915 ---- 26.60B 21.50A 26.60B 25.80 +1.70 1 24.10 6 13 1920 22.70 25.10B 20.20A 20.20A 24.30 +1.60 300 22.70 18 34 1925 20.80 23.60B 19.00A 23.60B 22.90 +1.50 20 21.40 19 732 1930 ---- 22.20B 17.90A 22.20B 21.50 +1.40 20.10 1 94 1935 19.10 20.90B 16.80A 16.80A 20.20 +1.30 4 18.90 31 1940 16.30 19.70B 15.80A 19.70B 19.00 +1.20 2 17.80 82 1945 16.20 18.50B 14.80A 14.80A 17.90 +1.20 36 16.70 5 129 1950 ---- 17.40B 13.90A 17.40B 16.80 +1.10 70 15.70 1224 1172 1955 ---- 16.30B 13.10A 16.30B 15.80 +1.10 14.70 52 1960 13.90 15.40B 12.30A 15.40B 14.80 +1.00 7 13.80 1 100 1965 ---- 14.40B 11.50A 14.40B 13.90 +.90 1 13.00 65 1970 ---- 13.50B 10.80A 10.80A 13.10 +.90 12.20 2 104 1975 ---- 12.70B 10.20A 10.20A 12.30 +.80 8 11.50 3 2116 1980 ---- 11.90B 9.50A 9.50A 11.50 +.70 10.80 192 1985 ---- 11.20B 9.00A 9.00A 10.80 +.70 1 10.10 21 1990 ---- 10.50B 8.40A 8.40A 10.10 +.60 9.50 3 4381 1995 ---- 9.80B 7.90A 7.90A 9.50 +.60 8.90 17 293 2000 7.60 9.20B 7.40A 9.20B 9.00 +.70 25 8.30 51 1920 2005 ---- 8.70B 7.00A 7.00A 8.40 +.60 7.80 10 2010 7.70 8.10B 6.50A 8.10B 7.90 +.60 3 7.30 2 23 2015 ---- 7.60B 6.10A 6.10A 7.40 +.50 1 6.90 1 156 2020 ---- 7.10B 5.80A 5.80A 6.90 +.40 6.50 107 2025 ---- 6.70B 5.40A 5.40A 6.50 +.40 14 6.10 6 765 2030 5.40 6.20B 5.10A 5.10A 6.10 +.40 1 5.70 7 71 2035 5.80 5.80 4.80A 5.30A 5.70 +.40 1 5.30 53 2040 ---- 5.50B 4.50A 5.50B 5.30 +.30 5 5.00 2 32 2045 4.20 5.10B 4.20 5.10B 5.00 +.30 2 4.70 232 2050 3.90 4.80B 3.90 4.80B 4.70 +.30 28 4.40 17 3967 2055 3.90 4.50B 3.80A 4.50B 4.40 +.20 2 4.20 1 3 2060 ---- 4.20B 3.50A 4.20B 4.10 +.20 3.90 5 3022 2065 ---- 4.00B 3.30A 3.90B 3.90 +.20 3.70 4 21 2070 3.10 3.90 3.10 3.40A 3.60 +.20 17 3.40 11 53 2075 3.10 3.50B 2.90A 3.20 3.40 +.20 33 3.20 35 1013 2080 2.80 3.30B 2.80 3.20B 3.20 +.10 5 3.10 1 73 2085 ---- 3.10B 2.60A 3.10B 3.00 +.10 2.90 54 2090 3.00 3.00 2.40 2.90B 2.80 +.10 9 2.70 8 40 2095 ---- 2.70B 2.30A 2.70B 2.70 +.20 1 2.50 14 37 2100 2.50 2.60B 2.10 2.50B 2.50 +.10 55 2.40 100 1250 2105 2.20 2.40B 2.00 2.40B 2.40 +.10 4 2.30 15 2110 2.20 2.30 1.90A 2.10 2.20 +.10 7 2.10 9 49 2115 2.00 2.10B 1.80A 2.00 2.10 +.10 30 2.00 16 2120 1.90 2.00B 1.70A 1.70A 2.00 +.10 2 1.90 40 99 2125 ---- 1.90B 1.60A 1.90B 1.90 +.10 1.80 168 2130 ---- 1.80B 1.50A 1.80B 1.80 +.10 1.70 6 209 2135 ---- 1.70B 1.40A 1.70B 1.70 +.10 1.60 5 17 2140 1.60 1.60 1.40A 1.50 1.60 +.10 3 1.50 3 132 2145 ---- 1.50B 1.30A 1.50B 1.50 +.10 1.40 2 13 2150 1.40 1.40 1.20A 1.30A 1.40 UNCH 14 1.40 48 609 2155 ---- ---- 1.20A 1.20A 1.30 UNCH 1.30 19 2160 ---- ---- 1.10A 1.10A 1.30 +.10 1 1.20 1 88 2165 ---- ---- 1.10A 1.10A 1.20 UNCH 1.20 1 13 2170 1.00 1.00 1.00 1.00 1.10 UNCH 1 1.10 1 133 2175 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 51 96 2180 ---- ---- .90A .90A 1.00 UNCH 1 1.00 4 45 2185 ---- ---- ---- ---- 1.00 +.10 1 .90 1 4 2190 .80 .80 .80 .80 .90 UNCH 3 .90 1 461 2195 ---- ---- .80A .80A .90 UNCH 1 .90 3 28 2200 .80 .80 .70 .70 .80 UNCH 52 .80 9 143 2205 ---- ---- .70A .70A .80 UNCH .80 5 2210 .70 .80 .70 .80 .70 UNCH 3 .70 1 36 2215 ---- ---- ---- ---- .70 UNCH .70 2 4 2220 .60 .60 .60 .60 .70 UNCH 1 .70 3 129 2225 ---- ---- ---- ---- .60 UNCH 1 .60 106 229 2230 .50 .50 .50 .60B .60 UNCH 50 .60 3 97 2235 .50 .50 .50 .50 .60 UNCH 30 .60 7 2240 .50 .50 .50 .50 .50 -.10 11 .60 9 73 2245 ---- ---- ---- ---- .50 UNCH .50 1 8 2250 ---- ---- ---- ---- .50 UNCH .50 37 244 2255 ---- ---- ---- ---- .50 UNCH .50 7 31 2260 .40 .40 .40 .40 .50 UNCH 79 .50 8 14 2265 ---- ---- ---- ---- .40 UNCH .40 84 89 2270 ---- ---- ---- ---- .40 UNCH .40 23 2275 ---- ---- ---- ---- .40 UNCH 2 .40 40 123 2280 .50 .50 .40A .40A .40 UNCH 2 .40 53 101 2290 .50 .50 .40A .40A .40 UNCH 1 .40 6 61 2300 .50 .50 .40A .40A .40 UNCH 5 .40 40 381 2310 .50 .50 .30A .30A .30 UNCH 2 .30 101 148 2320 .40 .40 .30A .30A .30 UNCH 1 .30 2 53 2325 ---- ---- ---- ---- .30 UNCH .30 4 39 2330 ---- ---- ---- ---- .30 UNCH .30 1 82 2340 ---- ---- ---- ---- .30 UNCH .30 10 41 2350 .40 .40 .30A .30A .30 UNCH 2 .30 2 117 2360 ---- ---- ---- ---- .30 UNCH 1 .30 1 13 2370 ---- ---- ---- ---- .30 +.10 .20 183 2375 ---- ---- ---- ---- .30 +.10 .20 1 183 2400 ---- ---- ---- ---- .20 UNCH 1 .20 17 323 2425 ---- ---- ---- ---- .20 UNCH .20 3 185 2450 .20 .20 .20 .20 .20 UNCH 2 .20 382 2475 ---- ---- ---- ---- .20 UNCH .20 1 41 2500 ---- ---- ---- ---- .20 UNCH .20 4 242 2525 ---- ---- ---- ---- .20 UNCH .20 206 2550 ---- ---- ---- ---- .10 UNCH .10 646 2600 ---- ---- ---- ---- .10 UNCH .10 262 2750 ---- ---- ---- ---- .10 UNCH .10 636 OG JUN23 Gold Option CALL 1000 ---- 869.20B 856.70A 868.80B 868.60 +6.60 862.00 1025 ---- 843.30B 833.20A 842.70B 843.60 +6.60 837.00 1050 ---- 819.20B 807.30A 818.50B 818.60 +6.60 812.00 1060 ---- 808.30B 798.30A 807.70B 808.60 +6.60 802.00 1070 ---- 798.30B 788.40A 797.70B 798.60 +6.60 792.00 1075 ---- 793.30B 783.30A 792.80B 793.60 +6.60 787.00 1080 ---- 788.30B 778.20A 787.80B 788.60 +6.60 782.00 1090 ---- 778.40B 768.20A 777.90B 778.60 +6.60 772.00 1100 ---- 769.30B 756.60A 768.90B 768.60 +6.60 762.00 1110 ---- 758.40B 748.10A 757.50B 758.60 +6.60 752.00 1120 ---- 748.40B 738.20A 747.60B 748.60 +6.60 742.00 1125 ---- 743.40B 733.20A 742.60B 743.60 +6.60 737.00 1130 ---- 738.40B 728.20A 737.60B 738.60 +6.60 732.00 1140 ---- 728.40B 718.10A 727.90B 728.60 +6.60 722.00 1150 ---- 719.30B 706.50A 719.00B 718.60 +6.60 712.00 1155 ---- 713.50B 703.10A 713.00B 713.60 +6.60 707.00 1160 ---- 708.50B 698.10A 708.00B 708.60 +6.60 702.00 1165 ---- 703.50B 693.10A 702.60B 703.60 +6.60 697.00 1170 ---- 698.50B 688.00A 697.60B 698.60 +6.60 692.00 1175 ---- 693.50B 683.10A 692.60B 693.60 +6.60 687.00 1180 ---- 688.50B 678.10A 687.70B 688.60 +6.60 682.00 1185 ---- 683.50B 673.10A 682.70B 683.60 +6.60 677.00 1190 ---- 678.50B 668.10A 677.70B 678.60 +6.60 672.00 1195 ---- 673.50B 663.20A 673.00B 673.60 +6.60 667.00 1200 ---- 669.40B 656.50A 669.10B 668.60 +6.60 662.00 1205 ---- 663.60B 653.00A 663.10B 663.60 +6.60 657.00 1210 ---- 658.60B 648.00A 658.10B 658.60 +6.60 652.00 1215 ---- 653.60B 643.00A 653.10B 653.60 +6.60 647.00 1220 ---- 648.60B 637.80A 648.10B 648.60 +6.60 642.00 1225 ---- 643.60B 633.00A 642.70B 643.60 +6.60 637.00 1230 ---- 638.60B 628.00A 637.70B 638.60 +6.60 632.00 1235 ---- 633.60B 623.00A 632.70B 633.60 +6.60 627.00 1240 ---- 628.60B 617.40A 627.80B 628.60 +6.60 622.00 1245 ---- 623.60B 613.00A 622.80B 623.60 +6.60 617.00 1250 ---- 619.40B 606.50A 619.10B 618.60 +6.60 612.00 1255 ---- 613.60B 603.00A 612.80B 613.60 +6.60 607.00 1260 ---- 608.60B 598.00A 608.10B 608.60 +6.60 602.00 1265 ---- 603.60B 592.90A 603.10B 603.60 +6.60 597.00 1270 ---- 598.70B 587.90A 598.20B 598.60 +6.60 592.00 1275 ---- 593.70B 582.90A 593.20B 593.60 +6.60 587.00 1280 ---- 588.70B 577.90A 588.20B 588.60 +6.60 582.00 1285 ---- 583.70B 572.90A 583.20B 583.60 +6.60 577.00 1290 ---- 578.70B 567.80A 578.00B 578.60 +6.60 572.00 1295 ---- 573.70B 562.80A 572.80B 573.60 +6.60 567.00 1300 ---- 569.50B 556.90A 569.20B 568.60 +6.60 562.00 1305 ---- 563.70B 552.90A 562.90B 563.60 +6.60 557.00 1310 ---- 558.70B 547.90A 557.90B 558.60 +6.60 552.00 1315 ---- 553.70B 542.90A 552.90B 553.60 +6.60 547.00 1320 ---- 548.70B 537.90A 548.20B 548.60 +6.60 542.00 1325 ---- 543.70B 532.80A 543.20B 543.60 +6.60 537.00 1330 ---- 538.70B 527.80A 538.20B 538.60 +6.60 532.00 1335 ---- 533.80B 522.80A 533.30B 533.60 +6.60 527.00 1340 ---- 528.80B 517.80A 528.30B 528.60 +6.60 522.00 1345 ---- 523.80B 512.80A 523.30B 523.60 +6.60 517.00 1350 ---- 519.50B 506.40A 519.00B 518.60 +6.60 512.00 1355 ---- 513.80B 502.70A 512.90B 513.60 +6.60 507.00 1360 ---- 508.80B 497.70A 507.90B 508.60 +6.60 502.00 1365 ---- 503.80B 492.80A 502.90B 503.60 +6.60 497.00 1370 ---- 498.80B 487.60A 497.90B 498.60 +6.60 492.00 1375 ---- 493.80B 482.60A 493.00B 493.60 +6.60 487.00 1380 ---- 488.80B 477.60A 488.00B 488.60 +6.60 482.00 1385 ---- 483.80B 472.10A 483.40B 483.60 +6.60 477.00 1390 ---- 478.80B 467.00A 478.10B 478.60 +6.60 472.00 1395 ---- 473.90B 462.60A 473.50B 473.60 +6.60 467.00 1400 ---- 469.60B 456.30A 469.30B 468.60 +6.60 10 462.00 227 1405 ---- 463.90B 452.00A 463.50B 463.60 +6.60 457.00 1410 ---- 458.90B 447.00A 458.20B 458.60 +6.60 452.00 1415 ---- 453.90B 442.00A 453.20B 453.60 +6.60 447.00 1420 ---- 448.90B 437.60A 448.20B 448.60 +6.60 442.00 1425 ---- 443.90B 432.00A 443.10B 443.60 +6.60 437.00 1430 ---- 438.90B 427.00A 438.20B 438.60 +6.60 432.00 1435 ---- 433.90B 422.50A 433.20B 433.60 +6.60 427.00 1440 ---- 428.90B 417.50A 428.20B 428.60 +6.60 422.00 1445 ---- 423.90B 412.50A 423.00B 423.60 +6.60 417.00 1450 ---- 419.60B 406.20A 419.30B 418.60 +6.60 412.00 1455 ---- 414.00B 402.50A 413.60B 413.60 +6.60 407.00 1460 ---- 409.00B 397.50A 408.60B 408.60 +6.60 402.00 1465 ---- 404.00B 391.90A 403.30B 403.60 +6.60 397.00 1470 ---- 399.00B 386.90A 398.30B 398.60 +6.60 392.00 1475 ---- 394.00B 382.40A 393.30B 393.60 +6.60 387.00 1480 ---- 389.00B 377.50A 388.30B 388.60 +6.60 382.00 1485 ---- 384.00B 372.40A 383.30B 383.60 +6.60 377.00 200 1490 ---- 379.00B 367.40A 378.30B 378.60 +6.60 372.00 1495 ---- 374.00B 362.40A 373.30B 373.60 +6.60 367.00 1500 ---- 369.70B 356.20A 369.40B 368.60 +6.60 362.00 448 1505 ---- 364.10B 352.40A 363.70B 363.60 +6.60 357.00 1510 ---- 359.10B 347.40A 358.70B 358.60 +6.60 352.00 1515 ---- 354.10B 342.40A 353.40B 353.60 +6.60 347.00 1520 ---- 349.10B 337.40A 348.70B 348.60 +6.60 342.00 1525 ---- 345.50B 328.90A 345.30B 343.60 +6.60 337.00 1530 ---- 339.10B 327.40A 338.40B 338.60 +6.60 332.00 1535 ---- 334.10B 321.90A 333.40B 333.60 +6.50 327.10 1540 ---- 329.10B 317.50A 328.50B 328.60 +6.50 322.10 1545 ---- 324.20B 312.00A 323.80B 323.60 +6.50 317.10 1550 ---- 321.30B 304.10A 321.30B 318.70 +6.50 15 312.20 1555 ---- 314.40B 302.60A 314.00B 313.70 +6.50 307.20 1560 ---- 309.40B 297.70A 309.00B 308.70 +6.40 302.30 1565 ---- 304.40B 292.80A 303.60B 303.80 +6.40 297.40 1570 ---- 299.40B 287.90A 298.80B 298.90 +6.50 292.40 1 1575 ---- 296.60B 279.50A 296.60B 293.90 +6.40 287.50 11 1580 ---- 289.70B 277.50A 289.00B 289.00 +6.40 282.60 1585 ---- 284.80B 273.10A 284.40B 284.10 +6.40 277.70 2 1590 ---- 279.90B 268.20A 279.50B 279.20 +6.40 272.80 2 1595 ---- 275.00B 263.40A 274.30B 274.30 +6.30 268.00 1600 ---- 272.10B 255.10A 272.10B 269.40 +6.30 263.10 50 1605 ---- 265.30B 253.70A 264.90B 264.50 +6.30 258.20 6 1610 ---- 260.40B 248.80A 260.00B 259.60 +6.20 253.40 1615 ---- 255.60B 244.00A 255.20B 254.80 +6.20 248.60 2 1620 ---- 250.70B 239.20A 250.00B 249.90 +6.20 243.70 1625 ---- 247.70B 231.10A 247.70B 245.10 +6.20 238.90 7 1630 ---- 241.10B 229.50A 240.50B 240.30 +6.10 234.20 1 1635 ---- 236.30B 224.80A 235.70B 235.50 +6.10 229.40 1640 ---- 231.50B 220.10A 230.90B 230.70 +6.10 224.60 1 1645 ---- 226.80B 214.80A 226.10B 225.90 +6.00 219.90 1650 ---- 223.80B 207.40A 223.80B 221.20 +6.00 215.20 59 1655 ---- 217.30B 205.40A 216.70B 216.40 +5.90 210.50 1660 ---- 212.60B 200.60A 212.20B 211.70 +5.90 205.80 55 1665 ---- 207.90B 196.10A 207.50B 207.00 +5.90 201.10 30 1670 ---- 203.20B 191.40A 202.70B 202.30 +5.80 196.50 91 1675 ---- 200.30B 184.20A 200.30B 197.70 +5.80 191.90 314 1680 ---- 193.90B 179.70A 193.60B 193.10 +5.80 187.30 3 1685 ---- 189.40B 175.20A 189.10B 188.50 +5.70 182.80 11 1690 ---- 184.80B 170.70A 184.50B 183.90 +5.70 178.20 9 1695 ---- 181.90B 166.30A 181.90B 179.40 +5.70 173.70 5 1700 ---- 177.30B 161.80A 177.30B 174.90 +5.60 169.30 2 749 1705 ---- 172.90B 157.50A 172.90B 170.40 +5.50 164.90 3 1710 ---- 168.40B 153.20A 168.40B 165.90 +5.40 160.50 4 1715 ---- 164.00B 148.90A 164.00B 161.50 +5.40 156.10 6 1720 ---- 159.60B 144.60A 159.60B 157.20 +5.40 151.80 9 1725 ---- 155.20B 140.40A 155.20B 152.90 +5.40 147.50 94 1730 ---- 150.90B 136.20A 150.90B 148.60 +5.30 143.30 6 1735 ---- 146.60B 132.10A 146.60B 144.30 +5.20 139.10 200 1740 ---- 142.40B 128.10A 142.40B 140.10 +5.10 135.00 5 1745 ---- 138.20B 124.10A 138.20B 136.00 +5.10 130.90 22 1750 ---- 134.10B 120.10A 134.10B 131.90 +5.00 126.90 10 1055 1755 ---- 130.00B 116.20A 130.00B 127.90 +4.90 123.00 1760 ---- 126.00B 112.40A 126.00B 123.90 +4.90 119.00 31 1765 ---- 122.00B 108.60A 122.00B 120.00 +4.80 115.20 23 1770 ---- 118.10B 104.90A 118.10B 116.10 +4.70 111.40 3 1775 ---- 114.20B 101.30A 114.20B 112.30 +4.60 107.70 226 1780 ---- 110.50B 97.70A 110.50B 108.50 +4.50 104.00 2 1785 ---- 106.70B 94.20A 106.70B 104.80 +4.40 100.40 1790 ---- 103.10B 90.80A 103.10B 101.20 +4.30 96.90 11 1795 ---- 99.50B 87.50A 99.50B 97.60 +4.10 93.50 1 1800 ---- 95.90B 84.20A 95.90B 94.10 +4.00 10 90.10 56 1660 1805 84.80 92.50B 81.00A 92.50B 90.70 +3.90 2 86.80 2 16 1810 81.60 89.10B 77.90A 89.10B 87.30 +3.80 2 83.50 46 1815 78.60 85.80B 74.80A 85.80B 84.00 +3.60 2 80.40 20 1820 ---- 82.60B 71.90A 82.60B 80.80 +3.50 77.30 58 1825 72.60 79.40B 69.00A 79.40B 77.70 +3.40 2 74.30 2 242 1830 ---- 76.30B 66.20A 76.30B 74.70 +3.30 71.40 2 50 1835 ---- 73.30B 63.50A 73.30B 71.70 +3.20 68.50 1840 66.50 70.40B 60.80A 60.80A 68.90 +3.10 11 65.80 1 84 1845 63.80 67.50B 58.30A 58.30A 66.10 +3.00 6 63.10 2 16 1850 61.60 64.80B 55.80A 55.80A 63.40 +2.90 206 60.50 370 3422 1855 ---- 62.10B 53.40A 62.10B 60.80 +2.90 57.90 10 1860 56.20 59.50B 51.20A 58.00B 58.30 +2.80 4 55.50 17 547 1865 49.80 57.00B 48.90A 57.00B 55.90 +2.80 1 53.10 16 38 1870 48.10 54.60B 46.70A 54.60B 53.50 +2.60 6 50.90 1 171 1875 ---- 52.40B 44.70A 52.40B 51.20 +2.60 48.60 15 286 1880 43.70 50.10B 42.70A 46.30A 49.00 +2.50 3 46.50 64 667 1885 ---- 47.90B 40.90A 47.90B 46.90 +2.40 44.50 90 1890 ---- 45.90B 39.00A 45.90B 44.80 +2.30 42.50 44 1895 ---- 43.90B 37.20A 43.90B 42.90 +2.30 40.60 16 1900 38.80 42.00B 35.60A 38.60A 41.00 +2.20 26 38.80 52 3527 1905 37.40 40.10B 34.00A 40.10B 39.10 +2.00 12 37.10 57 1910 ---- 38.30B 32.50A 38.20B 37.40 +2.00 37 35.40 84 1915 ---- 36.60B 31.00A 36.60B 35.70 +1.90 33.80 75 1920 ---- 35.00B 29.60A 35.00B 34.10 +1.80 1 32.30 32 104 1925 ---- 33.30B 28.20A 33.30B 32.50 +1.70 30.80 12 843 1930 ---- 31.80B 27.00A 27.00A 31.10 +1.60 29.50 12 138 1935 29.60 30.40B 25.70A 30.40B 29.70 +1.60 7 28.10 1 41 1940 27.70 29.00B 24.60A 29.00B 28.30 +1.40 12 26.90 78 183 1945 ---- 27.70B 23.40A 23.40A 27.00 +1.30 25.70 5 34 1950 24.60 26.50B 22.40A 24.30A 25.80 +1.30 195 24.50 3958 9190 1955 22.90 25.20B 21.30A 23.20A 24.60 +1.20 11 23.40 19 118 1960 ---- 24.00B 20.30A 20.30A 23.50 +1.20 22.30 55 1965 ---- 22.90B 19.40A 19.40A 22.40 +1.10 21.30 3 127 1970 ---- 21.90B 18.50A 18.50A 21.40 +1.10 20.30 38 488 1975 ---- 20.90B 17.70A 17.70A 20.40 +1.00 51 19.40 378 721 1980 ---- 19.90B 16.80A 16.80A 19.50 +1.00 18.50 81 1985 17.40 19.00B 16.10A 19.00B 18.60 +1.00 1 17.60 2 3 1990 17.50 18.10B 15.30A 15.30A 17.70 +.90 3 16.80 1 42 1995 ---- 17.30B 14.60A 14.60A 16.90 +.90 16.00 8 16 2000 15.20 16.50B 13.90A 16.50B 16.20 +.90 29 15.30 1344 11276 2005 ---- 15.70B 13.30A 13.30A 15.40 +.90 1 14.50 1 132 2010 ---- 15.00B 12.70A 12.70A 14.70 +.80 13.90 239 2015 13.50 14.30B 12.10A 13.20A 14.00 +.80 16 13.20 102 2020 ---- 13.70B 11.60A 11.60A 13.40 +.80 12.60 6 703 2025 12.30 13.00B 11.00A 12.10A 12.80 +.80 16 12.00 217 2030 ---- 12.40B 10.50A 10.50A 12.20 +.70 69 11.50 3 16 2035 ---- 11.90B 10.10A 10.10A 11.60 +.70 10.90 7 2040 ---- 11.30B 9.60A 9.60A 11.10 +.70 10.40 9 20 2045 ---- 10.80B 9.20A 9.20A 10.60 +.70 9.90 4 19 2050 9.40 10.30B 8.80A 9.50A 10.10 +.60 3116 9.50 27 3245 2055 ---- 9.80B 8.40A 8.40A 9.70 +.70 1 9.00 14 50 2060 ---- 9.40B 8.00A 8.00A 9.20 +.60 3001 8.60 1 63 2065 ---- 8.90B 7.60A 8.90B 8.80 +.60 8.20 18 2070 ---- 8.50B 7.30A 7.30A 8.40 +.50 7.90 154 2075 ---- 8.10B 7.00A 8.10B 8.00 +.50 1 7.50 16 1153 2080 7.00 7.70 6.60A 7.20A 7.70 +.50 20 7.20 2 231 2085 ---- 7.40B 6.30A 7.40B 7.30 +.50 6.80 100 2090 6.10 7.00B 6.10 6.60A 7.00 +.50 3 6.50 26 2095 5.80 6.70B 5.80 6.70B 6.70 +.50 1 6.20 109 2100 5.80 6.50 5.50A 6.00 6.40 +.40 25 6.00 556 2355 2105 6.10 6.20 5.30A 5.70 6.10 +.40 37 5.70 18 2110 5.50 5.80 5.10A 5.50A 5.80 +.40 6 5.40 3 21 2115 4.80 5.60B 4.80 5.00A 5.50 +.30 3 5.20 25 54 2120 ---- 5.30B 4.60A 5.30B 5.30 +.30 1 5.00 6 33 2125 5.00 5.10B 4.40A 4.80A 5.10 +.40 5 4.70 967 830 2130 ---- 4.80B 4.20A 4.80B 4.80 +.30 2 4.50 1 68 2135 4.60 4.60 4.00A 4.40A 4.60 +.30 8 4.30 41 140 2140 ---- 4.40B 3.90A 4.40B 4.40 +.30 2 4.10 6 239 2145 ---- 4.20B 3.70A 4.20B 4.20 +.20 1 4.00 202 209 2150 4.10 4.10 3.50A 3.80A 4.00 +.20 93 3.80 7035 3193 2155 ---- 3.80B 3.40A 3.80B 3.90 +.30 3 3.60 1 13 2160 3.60 3.70 3.20A 3.50A 3.70 +.20 10 3.50 2 152 2165 3.10 3.50B 3.10 3.50B 3.50 +.20 3 3.30 23 85 2170 ---- 3.40B 3.00A 3.40B 3.40 +.20 1 3.20 50 96 2175 3.00 3.20 2.90A 3.10A 3.20 +.20 30 3.00 25 288 2180 2.70 3.10B 2.70 3.00B 3.10 +.20 1 2.90 1 29 2185 2.80 2.90B 2.60A 2.90B 3.00 +.20 41 2.80 5 54 2190 ---- 2.80B 2.50A 2.80B 2.80 +.10 5 2.70 1 87 2195 2.50 2.70B 2.40A 2.70B 2.70 +.10 2 2.60 10 42 2200 2.70 2.70 2.30 2.50A 2.60 +.20 182 2.40 428 5330 2205 ---- 2.50B 2.20A 2.50B 2.50 +.10 2.40 10 16 2210 2.50 2.50 2.10A 2.10A 2.40 +.10 20 2.30 2 25 2215 2.30 2.30 2.10 2.20B 2.30 +.10 3 2.20 4 143 2220 2.10 2.20B 2.00A 2.00A 2.20 +.10 1 2.10 3 31 2225 2.10 2.10 1.90A 1.90A 2.10 +.10 75 2.00 297 2230 ---- 2.00B 1.80A 2.00B 2.00 +.10 1.90 5 97 2235 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 19 2240 ---- ---- 1.70A 1.70A 1.90 +.10 1.80 24 46 2245 ---- 1.80B 1.60A 1.80B 1.80 +.10 1.70 36 1918 2250 1.70 1.70 1.70 1.70 1.70 +.10 2 1.60 34 1960 2255 ---- ---- 1.50A 1.50A 1.60 UNCH 1.60 25 2260 1.40 1.40 1.40 1.50B 1.60 +.10 18 1.50 16 2265 ---- ---- 1.40A 1.40A 1.50 UNCH 1.50 4 2270 1.50 1.50 1.50 1.40A 1.50 +.10 1 1.40 40 2275 ---- ---- 1.30A 1.30A 1.40 UNCH 5 1.40 14 162 2280 1.20 1.40 1.20 1.30A 1.40 +.10 2 1.30 20 2285 1.30 1.30 1.20A 1.30 1.30 UNCH 20 1.30 1 10 2290 ---- ---- ---- ---- 1.30 +.10 1.20 8 2295 ---- ---- ---- ---- 1.20 UNCH 1.20 2 41 2300 ---- ---- ---- ---- 1.20 +.10 36 1.10 382 5318 2305 ---- ---- ---- ---- 1.10 UNCH 1.10 1 2 2310 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 24 2315 ---- ---- ---- ---- 1.00 UNCH 1.00 19 2320 ---- ---- ---- ---- 1.00 UNCH 1.00 1 4 2325 ---- ---- .90A .90A 1.00 UNCH 1.00 64 71 2330 ---- ---- ---- ---- .90 UNCH .90 3 2335 ---- ---- ---- ---- .90 UNCH .90 186 2340 ---- ---- ---- ---- .90 UNCH .90 4 2350 ---- ---- ---- ---- .80 UNCH 77 .80 36 80 2360 ---- ---- ---- ---- .80 UNCH .80 6 30 2370 ---- ---- ---- ---- .70 UNCH .70 20 2375 .60 .60 .60 .60 .70 UNCH 50 .70 31 2380 ---- ---- ---- ---- .70 UNCH .70 2 64 2390 ---- ---- ---- ---- .60 UNCH .60 3 2400 .50 .50 .50 .50 .60 UNCH 50 .60 41 976 2410 ---- ---- ---- ---- .60 UNCH .60 81 81 2420 ---- ---- ---- ---- .50 UNCH .50 41 2425 ---- ---- ---- ---- .50 UNCH .50 50 67 2430 ---- ---- ---- ---- .50 UNCH .50 5 2440 ---- ---- ---- ---- .50 UNCH .50 50 63 2450 .50 .50 .50 .50 .50 UNCH 1 .50 136 251 2475 ---- ---- ---- ---- .40 UNCH .40 26 309 2500 .30 .30 .30 .30 .40 UNCH 25 .40 2 1435 2525 ---- ---- ---- ---- .30 UNCH .30 81 139 2550 ---- ---- ---- ---- .30 UNCH 10 .30 50 98 2575 ---- ---- ---- ---- .30 UNCH .30 1 206 2600 ---- ---- ---- ---- .30 +.10 10 .20 1427 2625 ---- ---- ---- ---- .20 UNCH .20 338 2700 ---- ---- ---- ---- .20 UNCH .20 899 2850 ---- ---- ---- ---- .20 +.10 .10 128 2900 ---- ---- ---- ---- .10 UNCH .10 50 3000 ---- ---- ---- ---- .10 UNCH .10 1 1980 850 ---- 1019.00B 1006.90A 1018.30B 1018.60 +6.60 1012.00 875 ---- 993.00B 983.40A 992.40B 993.60 +6.60 987.00 900 ---- 969.10B 957.40A 968.70B 968.60 +6.60 962.00 925 ---- 943.10B 933.40A 942.50B 943.60 +6.60 937.00 950 ---- 919.10B 907.40A 918.40B 918.60 +6.60 912.00 975 ---- 893.20B 883.20A 892.60B 893.60 +6.60 887.00 OG JLY23 Gold Option CALL 1200 ---- 686.60B 674.30A 685.90B 686.20 +6.60 679.60 1225 ---- 660.70B 650.30A 660.10B 661.20 +6.60 654.60 1250 ---- 636.70B 624.30A 636.30B 636.20 +6.60 629.60 1275 ---- 610.80B 600.10A 610.20B 611.20 +6.60 604.60 1300 ---- 586.70B 574.20A 586.00B 586.20 +6.60 579.60 2 1325 ---- 560.90B 550.80A 560.40B 561.20 +6.60 554.60 1350 ---- 536.80B 524.20A 536.10B 536.20 +6.60 529.60 1375 ---- 511.00B 500.70A 510.10B 511.20 +6.60 504.60 1390 ---- 496.00B 485.60A 495.20B 496.20 +6.60 489.60 1400 ---- 486.90B 474.10A 486.30B 486.20 +6.60 479.60 1410 ---- 476.10B 465.80A 475.60B 476.20 +6.60 469.60 1420 ---- 466.10B 455.60A 465.20B 466.20 +6.60 459.60 1425 ---- 461.10B 450.60A 460.20B 461.20 +6.60 454.60 1430 ---- 456.10B 445.60A 455.20B 456.20 +6.60 449.60 2 1440 ---- 446.10B 435.50A 445.60B 446.20 +6.60 439.60 1450 ---- 437.00B 424.00A 436.70B 436.20 +6.60 429.60 1460 ---- 426.20B 415.60A 425.70B 426.20 +6.60 419.60 1470 ---- 416.20B 405.50A 415.30B 416.20 +6.60 409.60 1475 ---- 411.20B 400.50A 410.30B 411.20 +6.60 404.60 1480 ---- 406.20B 395.10A 405.40B 406.20 +6.60 399.60 1490 ---- 396.30B 385.50A 395.80B 396.20 +6.60 389.60 1495 ---- 391.30B 380.50A 390.80B 391.20 +6.60 384.60 1500 ---- 387.00B 371.30A 386.70B 386.20 +6.60 379.60 1505 ---- 381.30B 370.50A 380.40B 381.20 +6.60 374.60 1510 ---- 376.30B 365.40A 375.40B 376.20 +6.60 369.60 1515 ---- 371.30B 360.50A 370.40B 371.20 +6.60 364.60 1520 ---- 366.30B 355.50A 365.40B 366.20 +6.60 359.60 1525 ---- 363.80B 346.50A 363.80B 361.20 +6.50 354.70 1530 ---- 356.40B 345.50A 355.90B 356.20 +6.50 349.70 1535 ---- 351.40B 339.90A 350.50B 351.30 +6.50 344.80 1540 ---- 346.60B 334.90A 346.00B 346.30 +6.50 339.80 1545 ---- 341.60B 330.60A 340.80B 341.30 +6.40 334.90 1550 ---- 339.00B 321.80A 339.00B 336.40 +6.50 329.90 1555 ---- 331.80B 320.30A 331.00B 331.40 +6.40 325.00 1560 ---- 326.90B 315.40A 326.20B 326.50 +6.40 320.10 1565 ---- 322.00B 310.90A 321.20B 321.60 +6.40 315.20 1 1570 ---- 317.10B 305.50A 316.40B 316.70 +6.40 310.30 1575 ---- 314.40B 297.40A 314.40B 311.80 +6.30 305.50 1580 ---- 307.30B 295.80A 306.70B 306.90 +6.30 300.60 1585 ---- 302.50B 291.60A 302.10B 302.00 +6.30 295.70 1590 ---- 297.60B 286.10A 296.90B 297.20 +6.30 290.90 1595 ---- 292.80B 281.20A 292.10B 292.30 +6.20 286.10 1600 ---- 290.00B 273.30A 290.00B 287.50 +6.20 281.30 15 1605 ---- 283.20B 271.70A 282.80B 282.70 +6.20 276.50 1610 ---- 278.40B 267.40A 277.70B 277.80 +6.10 271.70 1615 ---- 273.60B 262.00A 272.90B 273.00 +6.10 266.90 1620 ---- 268.80B 257.40A 268.10B 268.30 +6.10 262.20 1625 ---- 266.00B 249.50A 266.00B 263.50 +6.10 257.40 2 1630 ---- 259.30B 247.90A 258.90B 258.80 +6.10 252.70 1635 ---- 254.60B 243.20A 253.90B 254.00 +6.00 248.00 1640 ---- 249.90B 239.00A 249.50B 249.30 +6.00 243.30 1645 ---- 245.20B 234.40A 244.80B 244.60 +6.00 238.60 1650 ---- 242.40B 226.10A 242.40B 239.90 +5.90 234.00 2 1655 ---- 235.90B 225.10A 235.20B 235.30 +5.90 229.40 1660 ---- 231.20B 220.60A 230.50B 230.60 +5.90 224.70 1665 ---- 226.60B 216.00A 226.20B 226.00 +5.80 220.20 1670 ---- 222.00B 207.80A 221.60B 221.40 +5.80 215.60 1 1675 ---- 219.20B 203.30A 219.20B 216.80 +5.70 211.10 1680 ---- 212.90B 198.90A 212.40B 212.30 +5.80 206.50 30 1685 ---- 210.10B 194.40A 210.10B 207.80 +5.70 202.10 1 1690 ---- 205.60B 190.00A 205.60B 203.30 +5.70 197.60 1695 ---- 201.10B 185.60A 201.10B 198.80 +5.60 193.20 1700 ---- 196.60B 181.20A 196.60B 194.40 +5.60 188.80 9 1705 ---- 192.20B 176.90A 192.20B 190.00 +5.60 184.40 1710 ---- 187.80B 172.60A 187.80B 185.60 +5.50 180.10 1715 ---- 183.40B 168.40A 183.40B 181.20 +5.40 175.80 1720 ---- 179.10B 164.20A 179.10B 176.90 +5.30 171.60 1725 ---- 174.80B 160.00A 174.80B 172.70 +5.30 167.40 1730 ---- 170.50B 155.90A 170.50B 168.40 +5.20 163.20 1735 ---- 166.30B 151.90A 166.30B 164.30 +5.20 159.10 1 1740 ---- 162.10B 147.80A 162.10B 160.10 +5.10 155.00 1745 ---- 158.00B 143.80A 158.00B 156.00 +5.10 150.90 1750 ---- 153.90B 139.90A 153.90B 151.90 +5.00 30 146.90 20 294 1755 ---- 149.90B 136.00A 149.90B 147.90 +4.90 143.00 1760 ---- 145.90B 132.20A 145.90B 143.90 +4.80 139.10 1765 ---- 141.90B 128.40A 141.90B 140.00 +4.70 135.30 22 1770 ---- 138.00B 124.70A 138.00B 136.10 +4.60 131.50 1 1775 ---- 134.20B 121.10A 134.20B 132.30 +4.60 127.70 30 1780 ---- 130.40B 117.50A 130.40B 128.60 +4.60 124.00 1 1785 ---- 126.60B 113.90A 126.60B 124.90 +4.50 120.40 19 1790 ---- 122.90B 110.40A 122.90B 121.20 +4.40 116.80 2 1795 ---- 119.30B 107.00A 119.30B 117.60 +4.30 113.30 1800 111.20 115.70B 103.70A 103.70A 114.10 +4.30 3 109.80 170 1805 ---- 112.20B 100.40A 100.40A 110.70 +4.20 106.50 1 1810 ---- 108.80B 97.20A 108.80B 107.30 +4.20 103.10 1 1815 101.20 105.40B 94.00A 94.00A 103.90 +4.00 1 99.90 1 9 1820 ---- 102.10B 91.00A 91.00A 100.70 +4.00 96.70 2 1825 ---- 98.90B 87.90A 87.90A 97.40 +3.80 93.60 1830 ---- 95.70B 85.00A 85.00A 94.30 +3.70 90.60 1835 88.30 92.60B 82.10A 82.10A 91.20 +3.60 1 87.60 1840 ---- 89.60B 79.30A 79.30A 88.20 +3.50 84.70 14 1845 ---- 86.60B 76.60A 76.60A 85.30 +3.40 81.90 1850 ---- 83.70B 74.00A 74.00A 82.40 +3.30 79.10 2 483 1855 ---- 81.00B 71.40A 81.00B 79.60 +3.20 76.40 4 4 1860 ---- 78.20B 68.90A 78.20B 76.90 +3.20 73.70 66 1865 ---- 75.50B 66.40A 75.50B 74.20 +3.00 71.20 113 1870 ---- 72.90B 64.10A 72.90B 71.60 +2.90 68.70 1 1875 ---- 70.40B 61.80A 70.40B 69.10 +2.90 66.20 2 1880 ---- 67.90B 59.60A 67.90B 66.70 +2.80 63.90 101 103 1885 ---- 65.50B 57.40A 65.50B 64.30 +2.70 61.60 6 1890 ---- 63.20B 55.30A 63.20B 62.00 +2.70 59.30 203 1895 ---- 60.90B 53.20A 60.90B 59.80 +2.70 57.10 1900 ---- 58.70B 51.30A 58.70B 57.60 +2.60 55.00 733 886 1905 ---- 56.60B 49.40A 56.60B 55.60 +2.60 53.00 26 37 1910 ---- 54.60B 47.60A 54.60B 53.60 +2.50 51.10 38 36 1915 ---- 52.60B 45.80A 52.60B 51.60 +2.40 49.20 2 2 1920 ---- 50.70B 44.10A 50.70B 49.70 +2.30 47.40 22 20 1925 ---- 48.80B 42.50A 48.80B 47.90 +2.30 45.60 23 255 1930 ---- 47.10B 40.90A 47.10B 46.20 +2.30 43.90 13 1935 ---- 45.30B 39.40A 45.30B 44.50 +2.20 42.30 12 12 1940 ---- 43.70B 37.90A 37.90A 42.80 +2.00 40.80 14 41 1945 ---- 42.10B 36.50A 36.50A 41.20 +1.90 39.30 10 11 1950 39.70 40.50B 35.20A 40.50B 39.70 +1.90 39 37.80 56 1438 1955 ---- 39.00B 33.90A 33.90A 38.20 +1.80 36.40 1 1960 ---- 37.60B 32.60A 32.60A 36.80 +1.80 35.00 1965 ---- 36.20B 31.40A 31.40A 35.50 +1.80 33.70 1 1970 ---- 34.90B 30.20A 30.20A 34.20 +1.70 32.50 32 37 1975 ---- 33.60B 29.10A 29.10A 32.90 +1.60 31.30 232 1980 ---- 32.40B 28.00A 28.00A 31.70 +1.60 30.10 31 1985 ---- 31.20B 27.00A 27.00A 30.60 +1.60 29.00 27 1990 ---- 30.00B 26.00A 26.00A 29.40 +1.50 27.90 6 1995 ---- 28.90B 25.10A 25.10A 28.40 +1.50 26.90 56 68 2000 25.90 27.90B 24.10A 27.90B 27.30 +1.40 4 25.90 5 1025 2005 ---- 26.80B 23.30A 23.30A 26.40 +1.50 24.90 2 10 2010 24.40 25.90B 22.40A 22.40A 25.40 +1.40 230 24.00 3 2015 ---- 24.90B 21.60A 21.60A 24.50 +1.40 600 23.10 5 2020 ---- 24.00B 20.80A 20.80A 23.60 +1.30 22.30 4 2025 ---- 23.10B 20.10A 20.10A 22.70 +1.30 21.40 8 2030 ---- 22.30B 19.40A 19.40A 21.90 +1.20 20.70 1 90 2035 ---- 21.50B 18.70A 18.70A 21.10 +1.20 19.90 7 2040 ---- 20.70B 18.00A 18.00A 20.30 +1.10 19.20 9 2045 ---- 19.90B 17.40A 17.40A 19.60 +1.10 18.50 2 2050 18.20 19.20B 16.70A 17.90A 18.90 +1.10 2 17.80 88 2055 ---- 18.50B 16.10A 16.10A 18.20 +1.00 17.20 12 2060 ---- 17.80B 15.60A 15.60A 17.50 +.90 16.60 132 2065 ---- 17.20B 15.00A 15.00A 16.90 +.90 16.00 1 12 2070 ---- 16.60B 14.50A 14.50A 16.30 +.90 15.40 3 8 2075 ---- 16.00B 13.90A 13.90A 15.70 +.80 9 14.90 41 631 2080 14.00 15.40 13.50A 14.40A 15.20 +.90 25 14.30 884 2085 ---- 14.80B 13.00A 13.00A 14.60 +.80 13.80 7 2090 ---- 14.30B 12.50A 12.50A 14.10 +.80 13.30 1 1 2095 ---- 13.80B 12.10A 12.10A 13.60 +.70 12.90 1 2100 ---- 13.30B 11.70A 11.70A 13.10 +.70 1 12.40 747 2105 ---- 12.70B 11.30A 11.30A 12.70 +.70 12.00 1 2110 ---- 12.30B 10.90A 10.90A 12.20 +.60 11.60 14 2115 ---- 11.80B 10.50A 10.50A 11.80 +.60 11.20 2 2120 ---- 11.40B 10.10A 10.10A 11.40 +.60 10.80 2125 ---- 11.10B 9.80A 9.80A 11.00 +.60 10.40 31 2130 ---- 10.60B 9.40A 9.40A 10.60 +.60 10.00 1 2135 ---- 10.20B 9.10A 9.10A 10.20 +.50 9.70 2140 ---- 9.90B 8.80A 8.80A 9.90 +.60 9.30 1 93 2145 9.20 9.50B 8.50A 9.10A 9.50 +.50 1 9.00 1 2150 9.00 9.30B 8.20A 8.70A 9.20 +.50 12 8.70 7 1995 2155 8.70 8.90B 7.90A 8.40A 8.80 +.50 1 8.30 2 2 2160 8.40 8.60B 7.70A 8.20A 8.50 +.50 1 8.00 5 2165 ---- 8.30B 7.40A 8.30B 8.20 +.50 7.70 1 2170 ---- 8.00B 7.20A 8.00B 7.90 +.40 7.50 1 2175 ---- 7.80B 6.90A 7.80B 7.60 +.40 9 7.20 14 506 2180 ---- 7.40B 6.70A 7.40B 7.30 +.40 6.90 2185 ---- 7.20B 6.50A 7.20B 7.10 +.40 6.70 1 2190 ---- 6.90B 6.30A 6.90B 6.80 +.30 6.50 2195 ---- 6.70B 6.10A 6.70B 6.60 +.40 6.20 26 2200 6.10 6.60B 5.90A 6.60B 6.40 +.40 6 6.00 17 413 2205 ---- 6.20B 5.70A 6.20B 6.10 +.30 5.80 4 2210 ---- 6.00B 5.50A 6.00B 5.90 +.30 5.60 7 11 2215 ---- 5.80B 5.30A 5.80B 5.80 +.30 5.50 10 2220 ---- 5.60B 5.10A 5.60B 5.60 +.30 5.30 56 2225 ---- 5.50B 5.00A 5.50B 5.40 +.30 5.10 1 45 2230 ---- 5.20B 4.80A 4.80A 5.20 +.20 5.00 29 2235 ---- 5.10B 4.70A 5.10B 5.10 +.20 4.90 2240 ---- 4.90B 4.50A 4.90B 4.90 +.20 4.70 1 2245 ---- 4.70B 4.40A 4.70B 4.80 +.20 4.60 2250 4.30 4.70B 4.20A 4.70B 4.70 +.20 36 4.50 24 921 2255 ---- 4.40B 4.10A 4.40B 4.50 +.20 4.30 2260 ---- 4.30B 4.00A 4.00A 4.40 +.20 1 4.20 24 2265 ---- ---- 3.80A 3.80A 4.20 +.10 4.10 1 2270 3.60 4.00B 3.60 4.00B 4.10 +.20 15 3.90 21 2275 3.70 3.90B 3.60A 3.90B 3.90 +.10 10 3.80 74 2280 ---- ---- 3.50A 3.50A 3.80 +.10 3.70 9 11 2290 ---- 3.50B 3.30A 3.50B 3.60 +.20 3.40 1 2300 3.10 3.50 3.10 3.20A 3.30 +.10 12 3.20 4427 2310 ---- 3.10B 2.90A 3.10B 3.10 +.10 3.00 3 2320 ---- 2.90B 2.70A 2.70A 2.90 +.10 2.80 1 60 2325 ---- 2.80B ---- 2.80B 2.80 +.10 1 2.70 61 2330 ---- 2.70B ---- 2.70B 2.70 +.10 4 2.60 1 38 2340 ---- ---- 2.40A 2.40A 2.50 UNCH 2.50 6 2350 2.20 2.50 2.20 2.40A 2.40 +.10 23 2.30 22 82 2360 ---- ---- ---- ---- 2.20 UNCH 1 2.20 11 31 2370 ---- ---- 2.00A 2.00A 2.10 UNCH 2.10 48 2375 2.00 2.00 2.00 2.00 2.00 UNCH 10 2.00 20 50 2380 2.10 2.10 1.90A 1.90A 2.00 UNCH 10 2.00 71 2400 ---- ---- 1.70A 1.70A 1.80 UNCH 1.80 77 364 2425 ---- ---- ---- ---- 1.50 UNCH 1.50 20 37 2450 ---- ---- ---- ---- 1.30 UNCH 1.30 50 2475 ---- ---- ---- ---- 1.20 UNCH 1.20 24 2500 1.10 1.10 1.10 1.10 1.10 +.10 1 1.00 25 827 2525 ---- ---- ---- ---- .90 UNCH .90 18 2550 ---- ---- ---- ---- .80 UNCH .80 6 88 2575 .60 .60 .60 .60 .80 UNCH 50 .80 30 41 2700 .40 .40 .40 .40 .50 UNCH 10 .50 40 274 3000 ---- ---- ---- ---- .30 UNCH .30 2 140 OG AUG23 Gold Option CALL 1200 ---- 686.00B 674.60A 685.60B 686.20 +6.60 679.60 1225 ---- 659.90B 650.90A 659.20B 661.20 +6.60 654.60 1250 ---- 636.10B 624.20A 635.40B 636.20 +6.60 629.60 1275 ---- 610.10B 601.00A 609.50B 611.20 +6.60 604.60 1300 ---- 586.20B 574.80A 585.50B 586.20 +6.60 579.60 1325 ---- 560.30B 550.70A 559.70B 561.20 +6.60 554.60 1350 ---- 536.40B 524.60A 536.00B 536.20 +6.60 529.60 1375 ---- 510.40B 500.60A 509.80B 511.20 +6.60 504.60 1390 ---- 495.50B 485.80A 494.90B 496.20 +6.60 489.60 1400 ---- 486.50B 474.70A 486.10B 486.20 +6.60 479.60 1410 ---- 475.60B 464.90A 475.00B 476.20 +6.60 469.60 1420 ---- 465.60B 455.80A 465.00B 466.20 +6.60 459.60 1425 ---- 460.60B 450.80A 460.00B 461.20 +6.60 454.60 1430 ---- 455.60B 444.90A 455.00B 456.20 +6.60 449.60 1440 ---- 445.70B 435.70A 445.10B 446.20 +6.60 439.60 1450 ---- 436.60B 424.00A 435.90B 436.20 +6.60 429.60 1460 ---- 425.70B 415.80A 424.90B 426.20 +6.60 419.60 1470 ---- 415.80B 405.70A 415.00B 416.20 +6.60 409.60 1475 ---- 410.90B 396.30A 410.40B 411.20 +6.60 404.60 1480 ---- 405.90B 395.80A 405.40B 406.20 +6.60 399.60 1490 ---- 395.90B 385.80A 395.40B 396.20 +6.60 389.60 1495 ---- 391.00B 380.70A 390.50B 391.20 +6.50 384.70 1500 ---- 388.70B 371.50A 388.70B 386.20 +6.50 379.70 10 1505 ---- 381.10B 370.90A 380.60B 381.20 +6.50 374.70 1510 ---- 376.10B 366.00A 375.30B 376.30 +6.50 369.80 1515 ---- 371.20B 360.40A 370.30B 371.30 +6.50 364.80 1520 ---- 366.30B 356.20A 365.80B 366.30 +6.40 359.90 1525 ---- 364.00B 346.90A 364.00B 361.40 +6.40 355.00 1530 ---- 356.50B 346.10A 356.00B 356.50 +6.40 350.10 1535 ---- 351.60B 341.40A 351.10B 351.50 +6.30 345.20 1540 ---- 346.80B 336.40A 346.20B 346.60 +6.30 340.30 1545 ---- 341.90B 331.60A 341.30B 341.70 +6.30 335.40 1550 ---- 339.40B 322.50A 339.40B 336.80 +6.30 330.50 7 1555 ---- 331.90B 321.90A 331.40B 331.90 +6.20 325.70 1560 ---- 327.30B 317.00A 326.70B 327.10 +6.30 320.80 1565 ---- 322.10B 312.20A 321.80B 322.20 +6.20 316.00 1570 ---- 317.60B 307.20A 317.10B 317.40 +6.20 311.20 1575 ---- 315.10B 298.40A 315.10B 312.50 +6.10 306.40 1 1580 ---- 308.00B 297.80A 307.20B 307.70 +6.10 301.60 1585 ---- 303.20B 293.00A 302.50B 302.90 +6.10 296.80 1590 ---- 298.40B 288.20A 297.90B 298.10 +6.00 292.10 1595 ---- 293.70B 283.30A 293.10B 293.40 +6.10 287.30 1600 ---- 291.10B 274.70A 291.10B 288.60 +6.00 282.60 12 29 1605 ---- 284.20B 273.30A 283.40B 283.90 +6.10 277.80 1610 ---- 279.50B 268.50A 278.90B 279.10 +6.00 273.10 1615 ---- 274.80B 264.40A 274.30B 274.40 +5.90 268.50 1620 ---- 270.10B 259.80A 269.60B 269.70 +5.90 263.80 1625 ---- 267.50B 251.40A 267.50B 265.10 +6.00 259.10 4 1630 ---- 260.80B 250.00A 260.10B 260.40 +5.90 254.50 1635 ---- 255.90B 245.40A 255.40B 255.80 +5.90 249.90 1640 ---- 251.50B 241.40A 251.00B 251.10 +5.80 245.30 1645 ---- 246.90B 233.10A 246.40B 246.50 +5.80 240.70 2 1650 ---- 244.30B 228.50A 244.30B 242.00 +5.80 236.20 85 1655 ---- 237.80B 224.10A 237.30B 237.40 +5.70 231.70 1660 ---- 235.20B 219.60A 235.20B 232.90 +5.70 227.20 1665 ---- 230.70B 215.20A 230.70B 228.40 +5.70 222.70 1 1670 ---- 226.20B 210.70A 226.20B 223.90 +5.60 218.30 1 1675 ---- 221.70B 206.40A 221.70B 219.50 +5.70 213.80 1680 ---- 217.30B 202.00A 217.30B 215.00 +5.50 209.50 1685 ---- 212.80B 197.70A 212.80B 210.60 +5.50 205.10 1690 ---- 208.50B 193.40A 208.50B 206.30 +5.50 200.80 1695 ---- 204.10B 189.20A 204.10B 201.90 +5.40 196.50 1700 ---- 199.70B 184.90A 199.70B 197.60 +5.40 1 192.20 238 1705 ---- 195.50B 180.80A 195.50B 193.30 +5.30 188.00 1710 ---- 191.20B 176.60A 191.20B 189.10 +5.30 183.80 1715 ---- 187.00B 172.60A 187.00B 184.90 +5.20 179.70 1720 ---- 182.80B 168.50A 182.80B 180.70 +5.20 175.50 4 1725 ---- 178.60B 164.50A 178.60B 176.60 +5.10 171.50 1730 ---- 174.50B 160.50A 174.50B 172.50 +5.10 167.40 1735 ---- 170.50B 156.60A 170.50B 168.50 +5.00 163.50 1 1740 ---- 166.40B 152.70A 166.40B 164.50 +5.00 159.50 1745 ---- 162.40B 148.90A 162.40B 160.50 +4.90 155.60 1750 ---- 158.50B 145.10A 158.50B 156.60 +4.80 151.80 420 1755 ---- 154.60B 141.40A 154.60B 152.70 +4.70 148.00 1760 ---- 150.70B 137.70A 150.70B 148.90 +4.70 144.20 1765 ---- 146.90B 134.10A 146.90B 145.10 +4.60 140.50 1770 ---- 143.20B 130.50A 143.20B 141.40 +4.60 136.80 1775 ---- 139.50B 127.00A 139.50B 137.80 +4.60 133.20 815 1780 ---- 135.80B 123.50A 135.80B 134.10 +4.40 129.70 1785 ---- 132.30B 120.10A 132.30B 130.60 +4.40 126.20 1790 ---- 128.70B 116.80A 128.70B 127.10 +4.40 122.70 1795 ---- 125.20B 113.50A 125.20B 123.60 +4.20 119.40 2 1800 ---- 121.80B 110.30A 121.80B 120.20 +4.20 116.00 10 45 1805 ---- 118.50B 107.10A 118.50B 116.90 +4.10 112.80 1 1810 ---- 115.10B 104.00A 115.10B 113.60 +4.00 109.60 1815 109.20 111.90B 101.00A 106.40A 110.40 +3.90 1 106.50 9 1820 ---- 108.70B 98.00A 108.70B 107.20 +3.80 103.40 1825 ---- 105.60B 95.10A 95.10A 104.10 +3.70 100.40 65 1830 ---- 102.50B 92.30A 92.30A 101.10 +3.60 97.50 1000 1835 ---- 99.50B 89.50A 89.50A 98.10 +3.50 94.60 5 1840 ---- 96.60B 86.80A 86.80A 95.20 +3.40 91.80 1845 ---- 93.70B 84.10A 84.10A 92.30 +3.30 89.00 1850 ---- 90.90B 81.50A 90.90B 89.60 +3.20 86.40 124 1855 ---- 88.20B 79.00A 88.20B 86.80 +3.10 83.70 7 1860 ---- 85.50B 76.60A 85.50B 84.20 +3.00 81.20 1865 ---- 82.90B 74.20A 82.90B 81.60 +2.90 78.70 1870 ---- 80.30B 71.80A 80.30B 79.10 +2.90 76.20 1875 ---- 77.90B 69.50A 77.90B 76.60 +2.80 74 73.80 150 155 1880 72.90 75.40B 67.40A 75.40B 74.30 +2.80 1 71.50 1885 ---- 73.00B 65.30A 73.00B 71.90 +2.70 69.20 9 1890 ---- 70.70B 63.20A 70.70B 69.70 +2.70 67.00 1 1 1895 ---- 68.50B 61.20A 68.50B 67.50 +2.70 64.80 1900 ---- 66.50B 59.10A 66.50B 65.40 +2.60 1 62.80 1304 1351 1905 ---- 64.40B 57.10A 64.40B 63.30 +2.60 60.70 10 10 1910 ---- 62.20B 55.40A 62.20B 61.30 +2.50 58.80 1915 ---- 60.40B 53.50A 60.40B 59.40 +2.50 56.90 10 104 1920 ---- 58.40B 51.80A 58.40B 57.50 +2.40 55.10 250 1925 ---- 56.60B 50.10A 56.60B 55.60 +2.30 53.30 185 1930 ---- 54.80B 48.50A 48.50A 53.90 +2.30 51.60 1935 ---- 52.90B 47.10A 47.10A 52.10 +2.10 50.00 1940 ---- 51.20B 45.60A 45.60A 50.50 +2.10 48.40 1945 ---- 49.70B 44.00A 44.00A 48.80 +2.00 46.80 7 67 1950 ---- 48.10B 42.60A 42.60A 47.30 +2.00 1 45.30 12 683 1955 ---- 46.60B 41.20A 41.20A 45.80 +2.00 1 43.80 300 1960 ---- 45.10B 39.90A 39.90A 44.30 +1.90 1 42.40 360 1965 ---- 43.70B 38.60A 38.60A 42.90 +1.80 41.10 20 1970 ---- 42.30B 37.40A 37.40A 41.60 +1.80 39.80 42 1975 ---- 41.00B 36.20A 36.20A 40.20 +1.70 38.50 250 547 1980 ---- 39.70B 35.10A 35.10A 39.00 +1.70 37.30 50 1985 ---- 38.40B 33.90A 33.90A 37.80 +1.70 25 36.10 175 147 1990 ---- 37.20B 32.90A 32.90A 36.60 +1.70 34.90 30 1995 ---- 36.00B 31.80A 31.80A 35.40 +1.60 33.80 8 20 2000 ---- 34.90B 30.80A 30.80A 34.30 +1.60 32.70 1 2754 2005 ---- 33.80B 29.90A 29.90A 33.20 +1.50 75 31.70 54 2010 ---- 32.60B 29.00A 29.00A 32.20 +1.50 30.70 2015 ---- 31.60B 28.10A 28.10A 31.20 +1.40 29.80 2020 ---- 30.60B 27.20A 27.20A 30.20 +1.40 28.80 2025 ---- 29.70B 26.40A 26.40A 29.30 +1.40 27.90 359 971 2030 ---- 28.70B 25.60A 25.60A 28.40 +1.30 27.10 1 2035 ---- 27.80B 24.80A 24.80A 27.50 +1.30 26.20 2040 24.00 27.00B 24.00 27.00B 26.70 +1.30 1 25.40 4 2045 ---- 26.10B 23.30A 23.30A 25.90 +1.30 24.60 2050 25.10 25.40B 22.60A 25.30B 25.10 +1.20 8 23.90 2 751 2055 ---- 24.50B 21.90A 21.90A 24.30 +1.20 23.10 2060 ---- 23.90B 21.20A 21.20A 23.60 +1.20 36 22.40 57 2065 ---- 23.10B 20.60A 20.60A 22.90 +1.20 21.70 2070 ---- 22.40B 20.00A 20.00A 22.20 +1.10 21.10 2075 ---- 21.80B 19.40A 19.40A 21.50 +1.10 20.40 1035 2080 ---- 21.10B 18.80A 18.80A 20.80 +1.00 19.80 2085 ---- 20.40B 18.30A 18.30A 20.20 +1.00 19.20 2090 19.60 19.80B 17.70A 17.70A 19.60 +.90 8 18.70 20 2095 ---- 19.20B 17.20A 17.20A 19.00 +.90 18.10 2100 ---- 18.70B 16.70A 16.70A 18.50 +.90 17.60 11 4193 2105 ---- 18.10B 16.20A 16.20A 17.90 +.90 17.00 5 2110 ---- 17.60B 15.70A 15.70A 17.40 +.90 16.50 2115 ---- 17.00B 15.30A 15.30A 16.90 +.90 16.00 5 2120 ---- 16.50B 14.80A 14.80A 16.40 +.90 15.50 16 2125 ---- 16.10B 14.40A 14.40A 15.90 +.80 15.10 2 40 2130 ---- 15.60B 14.00A 15.50B 15.40 +.80 14.60 2 2135 ---- 15.10B 13.60A 15.10B 15.00 +.80 14.20 31 2140 ---- 14.70B 13.20A 13.20A 14.60 +.80 13.80 2 2145 ---- 14.30B 12.80A 14.20B 14.10 +.70 13.40 2 2150 ---- 13.90B 12.50A 12.50A 13.70 +.70 13.00 8 690 2155 ---- 13.40B 12.10A 13.40B 13.30 +.70 12.60 3 2160 ---- 13.10B 11.80A 13.00B 13.00 +.80 12.20 2165 ---- 12.70B 11.40A 12.70B 12.60 +.70 11.90 2170 ---- 12.30B 11.10A 12.30B 12.20 +.70 11.50 5 2175 ---- 12.00B 10.80A 11.90B 11.90 +.70 11.20 37 2180 ---- 11.60B 10.50A 11.60B 11.50 +.60 10.90 38 2185 ---- 11.30B 10.20A 11.30B 11.20 +.60 10.60 33 2190 ---- 11.00B 9.90A 10.90B 10.90 +.60 10.30 2195 ---- 10.60B 9.60A 10.60B 10.60 +.60 10.00 2200 10.50 10.50 9.40A 9.90A 10.30 +.60 2 9.70 5 2421 2205 ---- 10.00B 9.10A 10.00B 10.00 +.60 9.40 4 2210 ---- 9.80B 8.90A 9.70B 9.70 +.50 9.20 30 2215 ---- 9.50B 8.60A 9.50B 9.50 +.60 8.90 2220 ---- 9.20B 8.40A 9.20B 9.20 +.60 8.60 1 1 2225 ---- 9.00B 8.20A 9.00B 9.00 +.60 8.40 1 2230 ---- 8.70B 8.00A 8.70B 8.70 +.50 8.20 208 2235 ---- 8.50B 7.70A 8.40B 8.50 +.60 7.90 2240 7.80 8.20B 7.50A 8.20B 8.20 +.50 37 7.70 2245 ---- 8.00B 7.30A 8.00B 8.00 +.50 7.50 9 2250 ---- 7.80B 7.10A 7.80B 7.80 +.50 7.30 4106 6137 2255 ---- 7.60B 6.90A 7.60B 7.60 +.50 7.10 6 2260 ---- 7.40B 6.80A 7.30B 7.40 +.50 6.90 1 18 2265 ---- 7.20B 6.60A 7.10B 7.20 +.50 6.70 2270 ---- 7.00B 6.40A 6.90B 7.00 +.40 6.60 2275 ---- 6.80B 6.20A 6.80B 6.80 +.40 6.40 4 2280 ---- 6.60B 6.10A 6.60B 6.60 +.40 6.20 2290 ---- 6.20B 5.80A 6.20B 6.30 +.40 5.90 80 2300 ---- 5.90B 5.50A 5.90B 5.90 +.30 5.60 10 336 2310 ---- 5.60B 5.20A 5.60B 5.60 +.30 5.30 2 2320 ---- 5.30B 4.90A 5.30B 5.30 +.20 5.10 2 2325 ---- 5.10B 4.80A 5.10B 5.20 +.30 4.90 2 2330 ---- 5.00B 4.70A 5.00B 5.00 +.20 4.80 2340 ---- 4.80B 4.50A 4.50A 4.80 +.20 4.60 2350 ---- 4.50B ---- 4.50B 4.50 +.20 4.30 5 8 2360 ---- 4.30B ---- 4.30B 4.30 +.20 4.10 3 2370 ---- 4.10B ---- 4.10B 4.10 +.20 3.90 2375 ---- 4.00B ---- 4.00B 4.00 +.20 3.80 94 2380 ---- 3.90B ---- 3.90B 3.90 +.20 3.70 10 2400 ---- 3.50B 3.30A 3.30A 3.50 +.10 3.40 126 2425 ---- 3.10B ---- 3.10B 3.10 +.10 3.00 5 2450 ---- 2.70B ---- 2.70B 2.70 +.10 2.60 16 2475 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 67 2500 ---- ---- ---- ---- 2.20 +.10 2.10 369 2525 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 28 2550 ---- 1.70B ---- ---- 1.70 +.10 1.60 15 2575 ---- ---- ---- ---- 1.60 +.10 1.50 831 2600 ---- ---- ---- ---- 1.40 +.10 1.30 4 296 3000 ---- ---- ---- ---- .50 +.10 .40 1045 4000 ---- ---- ---- ---- .20 UNCH .20 49 OG SEP23 Gold Option CALL 1200 ---- 703.10B 692.90A 702.60B 703.80 +6.60 697.20 1225 ---- 676.80B 669.70A 675.90B 678.80 +6.60 672.20 1250 ---- 653.20B 643.00A 652.30B 653.80 +6.60 647.20 1 1275 ---- 627.00B 619.70A 619.70A 628.80 +6.60 622.20 1300 ---- 603.30B 593.10A 602.80B 603.80 +6.60 597.20 1325 ---- 577.20B 569.50A 576.00B 578.80 +6.60 572.20 1350 ---- 553.50B 542.70A 553.00B 553.80 +6.60 547.20 1375 ---- 527.30B 518.90A 526.60B 528.80 +6.60 522.20 1400 ---- 503.60B 492.10A 502.80B 503.80 +6.60 497.20 1410 ---- 492.50B 484.10A 491.80B 493.80 +6.60 487.20 1420 ---- 482.50B 473.70A 481.80B 483.80 +6.60 477.20 1425 ---- 477.50B 469.40A 476.80B 478.80 +6.60 472.20 1430 ---- 472.60B 463.10A 471.90B 473.80 +6.60 467.20 1440 ---- 462.60B 453.90A 461.50B 463.80 +6.60 457.20 1450 ---- 453.80B 442.60A 453.10B 453.80 +6.60 447.20 2 1460 ---- 442.80B 434.50A 442.10B 443.80 +6.60 437.20 1470 ---- 432.80B 423.70A 432.10B 433.80 +6.60 427.20 1475 ---- 428.90B 414.20A 428.90B 428.80 +6.60 422.20 1480 ---- 422.90B 413.80A 422.30B 423.80 +6.60 417.20 1490 ---- 413.00B 403.90A 412.40B 413.80 +6.50 407.30 1500 ---- 406.40B 389.50A 406.40B 403.80 +6.40 397.40 38 1505 ---- 398.20B 389.00A 397.60B 398.90 +6.50 392.40 1510 ---- 393.30B 384.30A 392.70B 393.90 +6.40 387.50 1515 ---- 388.30B 379.20A 387.50B 389.00 +6.40 382.60 1520 ---- 383.40B 374.30A 382.80B 384.10 +6.40 377.70 1525 ---- 381.80B 365.00A 381.80B 379.10 +6.30 11 372.80 1530 ---- 373.70B 364.50A 373.10B 374.20 +6.30 367.90 1535 ---- 368.80B 359.80A 368.20B 369.30 +6.30 363.00 1540 ---- 363.90B 354.80A 363.10B 364.40 +6.30 358.10 1545 ---- 359.10B 349.90A 358.50B 359.60 +6.30 353.30 1550 ---- 357.30B 340.80A 357.30B 354.70 +6.20 348.50 4 1555 ---- 349.00B 340.50A 348.30B 349.90 +6.30 343.60 1560 ---- 344.60B 335.40A 343.80B 345.00 +6.20 338.80 1565 ---- 339.40B 330.60A 339.00B 340.20 +6.20 334.00 1570 ---- 335.00B 325.80A 334.40B 335.40 +6.20 329.20 1575 ---- 333.20B 316.80A 333.20B 330.60 +6.20 324.40 1580 ---- 325.50B 316.40A 324.90B 325.80 +6.10 319.70 1585 ---- 320.70B 311.60A 319.60B 321.10 +6.20 314.90 1 1590 ---- 316.00B 307.10A 315.40B 316.30 +6.10 310.20 1595 ---- 310.80B 302.10A 310.40B 311.60 +6.10 305.50 1600 ---- 309.40B 293.30A 309.40B 306.90 +6.10 300.80 12 1605 ---- 301.50B 292.70A 300.80B 302.20 +6.10 296.10 1610 ---- 297.30B 288.20A 296.70B 297.50 +6.00 291.50 1615 ---- 292.60B 283.50A 292.00B 292.80 +6.00 286.80 1 1620 ---- 287.90B 279.00A 287.10B 288.20 +6.00 282.20 1625 ---- 286.00B 270.10A 286.00B 283.60 +6.00 277.60 1630 ---- 278.70B 269.60A 277.80B 278.90 +5.90 273.00 1635 ---- 274.10B 265.20A 273.30B 274.30 +5.90 268.40 1640 ---- 269.60B 256.50A 268.70B 269.80 +5.90 263.90 1645 ---- 265.00B 252.00A 264.50B 265.20 +5.80 259.40 1650 ---- 263.00B 247.50A 263.00B 260.70 +5.80 254.90 1655 ---- 258.50B 243.00A 258.50B 256.20 +5.80 250.40 1660 ---- 254.00B 238.60A 254.00B 251.70 +5.80 245.90 1665 ---- 249.50B 234.20A 249.50B 247.20 +5.70 241.50 1670 ---- 245.00B 229.80A 245.00B 242.80 +5.80 237.00 1675 ---- 240.60B 225.50A 240.60B 238.40 +5.80 232.60 1680 ---- 236.20B 221.20A 236.20B 234.00 +5.70 228.30 1685 ---- 231.80B 216.90A 231.80B 229.60 +5.70 223.90 1690 ---- 227.50B 212.60A 227.50B 225.30 +5.70 219.60 1695 ---- 223.10B 208.40A 223.10B 221.00 +5.60 215.40 1700 ---- 218.80B 204.20A 218.80B 216.70 +5.60 211.10 3 1705 ---- 214.60B 200.10A 214.60B 212.50 +5.60 206.90 1710 ---- 210.30B 196.00A 210.30B 208.30 +5.50 202.80 1715 ---- 206.10B 191.90A 206.10B 204.10 +5.40 198.70 1720 ---- 202.00B 187.80A 202.00B 200.00 +5.40 194.60 1725 ---- 197.80B 183.80A 197.80B 195.90 +5.40 190.50 1730 ---- 193.70B 179.90A 193.70B 191.80 +5.30 186.50 1735 ---- 189.70B 176.00A 189.70B 187.80 +5.30 182.50 1740 ---- 185.70B 172.10A 185.70B 183.80 +5.20 178.60 1 1745 ---- 181.70B 168.20A 181.70B 179.90 +5.20 174.70 1750 ---- 177.80B 164.40A 177.80B 176.00 +5.10 170.90 10 11 1755 ---- 173.90B 160.70A 173.90B 172.10 +5.10 167.00 1760 ---- 170.00B 157.00A 170.00B 168.30 +5.00 163.30 1 1765 ---- 166.20B 153.30A 166.20B 164.50 +5.00 159.50 1770 ---- 162.40B 149.70A 162.40B 160.80 +5.00 155.80 1 1775 ---- 158.70B 146.20A 158.70B 157.10 +4.90 152.20 1780 ---- 155.00B 142.70A 155.00B 153.50 +4.90 148.60 1785 ---- 151.40B 139.20A 151.40B 149.90 +4.80 145.10 16 1790 ---- 147.80B 135.80A 147.80B 146.40 +4.80 141.60 3 1795 ---- 144.30B 132.50A 144.30B 142.90 +4.80 138.10 7 1800 ---- 140.80B 129.20A 140.80B 139.40 +4.70 134.70 2001 1805 ---- 137.40B 125.90A 137.40B 136.00 +4.60 131.40 1810 ---- 134.10B 122.80A 134.10B 132.70 +4.60 128.10 1 1815 ---- 130.70B 119.60A 130.70B 129.40 +4.50 124.90 1820 ---- 127.50B 116.60A 127.50B 126.20 +4.40 121.80 1825 ---- 124.30B 113.60A 124.30B 123.00 +4.30 118.70 1 1830 ---- 121.20B 110.60A 121.20B 119.90 +4.30 115.60 1835 ---- 118.10B 107.70A 118.10B 116.90 +4.20 112.70 1840 ---- 115.00B 104.90A 115.00B 113.80 +4.00 109.80 1845 ---- 112.10B 102.10A 112.10B 110.90 +4.00 106.90 1850 100.00 109.20B 99.40A 109.20B 108.00 +3.90 2 104.10 1 5026 1855 ---- 106.30B 96.70A 106.30B 105.20 +3.80 101.40 1860 ---- 103.50B 94.10A 103.50B 102.40 +3.70 98.70 1 2 1865 ---- 100.80B 91.50A 100.80B 99.70 +3.60 96.10 1870 ---- 98.10B 89.10A 98.10B 97.00 +3.50 93.50 1875 ---- 95.70B 86.60A 95.70B 94.40 +3.50 90.90 76 1880 ---- 92.90B 84.30A 92.90B 91.90 +3.40 88.50 1885 ---- 90.40B 81.90A 90.40B 89.40 +3.30 86.10 10 1890 ---- 87.90B 79.70A 87.90B 87.00 +3.30 83.70 25 1895 ---- 85.50B 77.50A 85.50B 84.60 +3.20 81.40 1900 ---- 83.40B 75.30A 83.40B 82.30 +3.10 79.20 1 42 1905 ---- 80.90B 73.30A 73.30A 80.00 +3.00 77.00 1910 ---- 78.70B 71.20A 71.20A 77.80 +2.90 74.90 1915 ---- 76.80B 69.20A 69.20A 75.70 +2.90 72.80 1920 ---- 74.40B 67.40A 67.40A 73.60 +2.80 70.80 46 1925 ---- 72.60B 65.40A 65.40A 71.60 +2.80 68.80 5 1930 ---- 70.60B 63.60A 63.60A 69.60 +2.70 66.90 22 200 1935 ---- 68.70B 61.80A 61.80A 67.70 +2.70 65.00 700 1940 ---- 66.50B 60.20A 60.20A 65.80 +2.60 63.20 1945 ---- 64.70B 58.60A 58.60A 64.00 +2.50 61.50 1950 ---- 63.20B 56.80A 56.80A 62.20 +2.40 59.80 10 477 1955 ---- 61.40B 55.20A 55.20A 60.50 +2.40 58.10 1960 ---- 59.50B 53.90A 53.90A 58.80 +2.30 56.50 1965 ---- 57.80B 52.40A 52.40A 57.20 +2.30 54.90 1970 ---- 56.50B 50.80A 50.80A 55.60 +2.20 53.40 123 1975 ---- 55.00B 49.40A 49.40A 54.10 +2.20 51.90 755 1980 ---- 53.20B 48.20A 48.20A 52.60 +2.10 50.50 1985 ---- 51.70B 46.90A 46.90A 51.20 +2.10 49.10 1990 ---- 50.30B 45.60A 45.60A 49.80 +2.10 47.70 1 1 1995 ---- 49.20B 44.20A 44.20A 48.40 +2.00 46.40 2000 45.00 47.90B 43.00A 47.90B 47.10 +2.00 197 45.10 7003 2005 ---- 46.30B 42.00A 42.00A 45.80 +1.90 43.90 2010 ---- 45.10B 40.90A 40.90A 44.60 +1.90 42.70 2015 ---- 43.90B 39.80A 39.80A 43.40 +1.90 41.50 2020 ---- 42.70B 38.80A 38.80A 42.20 +1.80 40.40 2025 ---- 41.80B 37.50A 37.50A 41.10 +1.80 39.30 63 2030 ---- 40.40B 36.70A 36.70A 40.00 +1.70 38.30 1 1 2035 ---- 39.40B 35.80A 35.80A 39.00 +1.80 37.20 2040 ---- 38.30B 34.80A 34.80A 37.90 +1.70 36.20 16 2045 ---- 37.30B 33.90A 33.90A 36.90 +1.60 35.30 2050 ---- 36.50B 32.90A 32.90A 36.00 +1.60 196 34.40 3286 2055 ---- 35.40B 32.20A 32.20A 35.00 +1.60 33.40 2 2060 ---- 34.60B 31.20A 31.20A 34.10 +1.50 32.60 74 2065 ---- 33.50B 30.60A 30.60A 33.20 +1.50 31.70 2070 ---- 32.70B 29.80A 29.80A 32.30 +1.40 30.90 2075 ---- 31.90B 28.90A 28.90A 31.50 +1.40 30.10 60 60 2080 ---- 31.00B 28.30A 28.30A 30.60 +1.30 29.30 2085 ---- 30.20B 27.60A 27.60A 29.80 +1.20 28.60 2316 2090 ---- 29.40B 26.80A 26.80A 29.10 +1.30 27.80 2095 ---- 28.60B 26.20A 26.20A 28.30 +1.20 27.10 2100 ---- 28.00B 25.40A 25.40A 27.60 +1.20 26.40 2 3297 2105 ---- 27.20B 24.90A 24.90A 26.90 +1.10 25.80 2110 ---- 26.50B 24.30A 24.30A 26.20 +1.10 25.10 2115 ---- 25.80B 23.70A 23.70A 25.50 +1.00 24.50 2120 ---- 25.20B 23.10A 23.10A 24.90 +1.00 23.90 2125 ---- 24.60B 22.40A 22.40A 24.30 +1.00 23.30 58 2130 ---- 23.90B 22.00A 22.00A 23.70 +1.00 22.70 2 2135 ---- 23.30B 21.40A 21.40A 23.10 +1.00 22.10 2318 2140 ---- 22.80B 20.90A 20.90A 22.50 +.90 21.60 2 2145 ---- 22.20B 20.40A 20.40A 22.00 +.90 21.10 2150 ---- 21.70B 19.90A 19.90A 21.50 +1.00 20.50 2 5004 2155 ---- 21.10B 19.40A 19.40A 20.90 +.90 20.00 1 88 2160 ---- 20.60B 19.00A 20.60B 20.40 +.90 19.50 2165 ---- 20.10B 18.50A 18.50A 19.90 +.80 19.10 2170 ---- 19.60B 18.10A 18.10A 19.40 +.80 18.60 17 2175 ---- 19.10B 17.60A 19.10B 19.00 +.90 18.10 2180 ---- 18.70B 17.20A 18.70B 18.50 +.80 17.70 2185 ---- 18.20B 16.80A 16.80A 18.10 +.80 17.30 1 28 2190 ---- 17.80B 16.40A 17.80B 17.60 +.80 16.80 2195 ---- 17.40B 16.00A 17.40B 17.20 +.80 16.40 1 2200 ---- 16.90B 15.70A 16.90B 16.80 +.80 16.00 475 2205 ---- 16.50B 15.30A 16.50B 16.40 +.70 15.70 2210 ---- 16.10B 14.90A 16.10B 16.00 +.70 15.30 2215 ---- 15.80B 14.60A 15.80B 15.60 +.70 14.90 16 2220 ---- 15.40B 14.30A 15.40B 15.30 +.70 14.60 2225 ---- 15.00B 13.90A 15.00B 14.90 +.70 14.20 2 2230 ---- 14.70B 13.60A 14.70B 14.60 +.70 13.90 2235 ---- 14.30B 13.30A 14.30B 14.20 +.60 13.60 2240 13.50 14.00B 13.00A 13.00A 13.90 +.60 10 13.30 5 2245 ---- 13.60B 12.70A 13.60B 13.60 +.60 13.00 2250 13.40 13.40 12.40A 12.90A 13.30 +.60 1 12.70 51 2255 ---- 13.00B 12.10A 13.00B 13.00 +.60 12.40 2260 ---- 12.70B 11.90A 12.70B 12.70 +.60 12.10 2265 ---- 12.40B 11.60A 12.40B 12.40 +.60 11.80 2270 ---- 12.10B 11.30A 12.10B 12.10 +.50 11.60 2275 ---- 11.90B 11.10A 11.10A 11.80 +.50 11.30 286 2280 ---- 11.60B 10.80A 10.80A 11.60 +.50 11.10 2290 ---- 11.00B 10.40A 10.40A 11.10 +.50 10.60 2300 10.50 10.60B 9.90A 10.60B 10.60 +.50 1 10.10 1 1131 2310 ---- 10.10B 9.50A 9.50A 10.10 +.40 9.70 2320 ---- 9.60B 9.10A 9.60B 9.70 +.50 9.20 2325 ---- 9.40B 8.90A 9.40B 9.50 +.50 9.00 2330 ---- 9.20B 8.70A 9.20B 9.30 +.50 8.80 2340 ---- 8.80B 8.30A 8.30A 8.90 +.40 8.50 2350 ---- 8.40B 8.00A 8.00A 8.50 +.40 8.10 159 2360 ---- 8.00B 7.70A 7.70A 8.10 +.30 7.80 2370 ---- 7.70B ---- 7.70B 7.80 +.40 7.40 2375 ---- 7.50B 7.20A 7.20A 7.60 +.30 7.30 2380 ---- 7.30B ---- 7.30B 7.40 +.30 7.10 2400 ---- 6.80B ---- 6.80B 6.80 +.30 6.50 841 2425 ---- 6.10B ---- 6.10B 6.10 +.20 1 5.90 1 2450 ---- 5.50B ---- 5.50B 5.50 +.20 5.30 2475 ---- 4.90B ---- 4.90B 5.00 +.20 4.80 2490 ---- 4.60B ---- 4.60B 4.70 +.20 4.50 2500 ---- 4.50B ---- 4.50B 4.50 +.20 4.30 390 2525 ---- 4.00B ---- 4.00B 4.10 +.20 3.90 2550 ---- 3.70B ---- 3.70B 3.70 +.20 3.50 1145 2575 ---- 3.30B ---- 3.30B 3.40 +.20 3.20 62 3000 .90 .90 .90 .90 1.00 UNCH 1 1.00 406 OG OCT23 Gold Option CALL 1200 ---- 702.80B 693.50A 702.20B 703.80 +6.60 697.20 1225 ---- 676.30B 669.90A 669.90A 678.80 +6.60 672.20 1250 ---- 652.90B 643.10A 652.30B 653.80 +6.60 647.20 1275 ---- 626.50B 620.00A 620.00A 628.80 +6.60 622.20 1300 ---- 603.10B 593.10A 602.60B 603.80 +6.60 597.20 1325 ---- 576.70B 570.00A 570.00A 578.80 +6.60 572.20 1350 ---- 553.30B 543.20A 552.80B 553.80 +6.60 547.20 1375 ---- 527.00B 519.80A 519.80A 528.80 +6.60 522.20 1400 ---- 503.40B 493.20A 502.90B 503.80 +6.60 497.20 1410 ---- 492.20B 484.60A 484.60A 493.80 +6.60 487.20 1420 ---- 482.20B 474.30A 481.20B 483.80 +6.60 477.20 1425 ---- 477.20B 469.10A 469.10A 478.80 +6.60 472.20 1430 ---- 472.20B 464.70A 471.20B 473.80 +6.60 467.20 1440 ---- 462.30B 454.10A 461.60B 463.80 +6.60 457.20 1450 ---- 453.60B 439.20A 452.70B 453.80 +6.60 447.20 1460 ---- 442.50B 434.20A 441.80B 443.80 +6.60 437.20 1470 ---- 432.60B 424.80A 431.80B 433.80 +6.60 427.20 1475 ---- 431.40B 414.40A 431.40B 428.80 +6.50 422.30 1480 ---- 422.70B 414.80A 421.80B 423.90 +6.60 417.30 1490 ---- 412.80B 404.90A 412.10B 413.90 +6.40 407.50 1500 ---- 406.70B 389.90A 406.70B 404.10 +6.50 397.60 1505 ---- 398.20B 389.90A 397.50B 399.20 +6.50 392.70 1510 ---- 393.30B 385.50A 390.90B 394.30 +6.40 387.90 1515 ---- 388.50B 380.60A 387.80B 389.40 +6.40 383.00 1520 ---- 383.60B 375.70A 382.80B 384.50 +6.40 378.10 1525 ---- 382.20B 365.60A 382.20B 379.60 +6.30 373.30 1530 ---- 374.00B 365.50A 373.30B 374.80 +6.30 368.50 1535 ---- 369.20B 361.20A 368.50B 369.90 +6.30 363.60 1540 ---- 364.30B 356.40A 363.50B 365.10 +6.30 358.80 1545 ---- 359.50B 351.50A 358.80B 360.30 +6.30 354.00 1550 ---- 358.10B 341.70A 358.10B 355.50 +6.20 349.30 1555 ---- 350.00B 341.50A 349.20B 350.70 +6.20 344.50 1560 ---- 345.20B 336.70A 344.40B 345.90 +6.10 339.80 1565 ---- 340.50B 331.40A 339.90B 341.20 +6.20 335.00 1570 ---- 335.80B 327.40A 335.20B 336.40 +6.10 330.30 1575 ---- 334.30B 318.10A 334.30B 331.70 +6.10 325.60 1580 ---- 326.40B 317.90A 325.60B 327.00 +6.10 320.90 1585 ---- 321.80B 313.30A 321.20B 322.30 +6.00 316.30 1590 ---- 317.10B 308.60A 316.50B 317.60 +6.00 311.60 1595 ---- 312.00B 303.90A 311.60B 313.00 +6.00 307.00 1600 ---- 310.80B 294.90A 310.80B 308.30 +5.90 302.40 1605 ---- 303.20B 294.70A 302.60B 303.70 +5.90 297.80 1610 ---- 298.60B 290.20A 298.00B 299.10 +5.90 293.20 1615 ---- 294.00B 285.60A 292.90B 294.50 +5.90 288.60 1620 ---- 289.50B 276.70A 288.90B 289.90 +5.80 284.10 1625 ---- 287.80B 272.20A 287.80B 285.40 +5.80 279.60 1630 ---- 280.80B 267.70A 280.60B 280.90 +5.90 275.00 1635 ---- 278.70B 263.30A 278.70B 276.40 +5.80 270.60 1640 ---- 274.20B 258.80A 274.20B 271.90 +5.80 266.10 1645 ---- 269.70B 254.40A 269.70B 267.40 +5.70 261.70 1650 ---- 265.30B 250.10A 265.30B 263.00 +5.70 257.30 1655 ---- 260.80B 245.70A 260.80B 258.60 +5.70 252.90 1660 ---- 256.40B 241.40A 256.40B 254.20 +5.70 248.50 1665 ---- 252.00B 237.10A 252.00B 249.80 +5.60 244.20 1670 ---- 247.70B 232.80A 247.70B 245.50 +5.60 239.90 1675 ---- 243.30B 228.60A 243.30B 241.20 +5.60 235.60 1680 ---- 239.00B 224.40A 239.00B 236.90 +5.60 231.30 1685 ---- 234.80B 220.20A 234.80B 232.70 +5.60 227.10 1690 ---- 230.50B 216.00A 230.50B 228.40 +5.50 222.90 1695 ---- 226.30B 211.90A 226.30B 224.30 +5.60 218.70 1700 ---- 222.10B 207.80A 222.10B 220.10 +5.50 214.60 1705 ---- 218.00B 203.80A 218.00B 216.00 +5.50 210.50 1710 ---- 213.80B 199.80A 213.80B 211.90 +5.50 206.40 1715 ---- 209.70B 195.80A 209.70B 207.80 +5.40 202.40 1720 ---- 205.70B 191.90A 205.70B 203.80 +5.40 198.40 1725 ---- 201.70B 188.00A 201.70B 199.80 +5.30 194.50 1 1730 ---- 197.70B 184.20A 197.70B 195.90 +5.30 190.60 1735 ---- 193.80B 180.40A 193.80B 191.90 +5.20 186.70 1740 ---- 189.80B 176.60A 189.80B 188.10 +5.30 182.80 1745 ---- 186.00B 172.90A 186.00B 184.20 +5.20 179.00 1750 ---- 182.20B 169.20A 182.20B 180.40 +5.10 175.30 1755 ---- 178.40B 165.60A 178.40B 176.70 +5.10 171.60 1760 ---- 174.60B 162.00A 174.60B 173.00 +5.10 167.90 1765 ---- 170.90B 158.40A 170.90B 169.30 +5.00 164.30 1770 ---- 167.30B 154.90A 167.30B 165.70 +5.00 160.70 1775 ---- 163.70B 151.50A 163.70B 162.10 +4.90 157.20 1780 ---- 160.10B 148.10A 160.10B 158.60 +4.90 153.70 1785 ---- 156.60B 144.70A 156.60B 155.10 +4.80 150.30 1790 ---- 153.20B 141.40A 153.20B 151.70 +4.80 146.90 1795 ---- 149.70B 138.20A 149.70B 148.30 +4.70 143.60 1800 ---- 146.40B 135.00A 146.40B 144.90 +4.60 140.30 23 1805 ---- 143.10B 131.90A 143.10B 141.60 +4.50 137.10 1810 ---- 139.80B 128.80A 139.80B 138.40 +4.50 133.90 1815 ---- 136.60B 125.70A 136.60B 135.20 +4.40 130.80 1820 ---- 133.50B 122.70A 133.50B 132.10 +4.40 127.70 1825 ---- 130.30B 119.80A 130.30B 129.00 +4.30 124.70 1830 ---- 127.30B 116.90A 127.30B 125.90 +4.20 121.70 1835 ---- 124.30B 114.10A 124.30B 123.00 +4.20 118.80 1840 ---- 121.30B 111.30A 121.30B 120.00 +4.00 116.00 210 1845 ---- 118.50B 108.60A 118.50B 117.20 +4.00 113.20 1850 ---- 115.60B 106.00A 115.60B 114.30 +3.90 110.40 13 1855 ---- 112.80B 103.40A 112.80B 111.60 +3.90 107.70 1860 ---- 110.10B 100.80A 110.10B 108.90 +3.80 105.10 1865 ---- 107.40B 98.30A 107.40B 106.20 +3.70 102.50 1870 ---- 104.80B 95.90A 104.80B 103.60 +3.60 100.00 1875 ---- 102.40B 93.50A 102.30B 101.10 +3.60 97.50 1880 ---- 99.70B 91.20A 99.70B 98.60 +3.50 95.10 1885 ---- 97.30B 88.90A 88.90A 96.20 +3.40 92.80 1890 ---- 95.00B 86.70A 86.70A 93.80 +3.30 90.50 1895 ---- 92.50B 84.50A 84.50A 91.50 +3.30 88.20 1900 ---- 90.40B 82.40A 90.40B 89.20 +3.20 86.00 58 1905 ---- 88.00B 80.30A 80.30A 87.00 +3.10 83.90 1910 ---- 85.80B 78.30A 78.30A 84.80 +3.00 81.80 1915 ---- 83.60B 76.30A 76.30A 82.70 +2.90 79.80 1920 ---- 81.50B 74.40A 74.40A 80.70 +2.90 77.80 1925 ---- 79.70B 72.50A 72.50A 78.70 +2.90 75.80 118 1930 ---- 77.50B 70.80A 70.80A 76.70 +2.80 73.90 1935 ---- 75.60B 69.00A 69.00A 74.80 +2.70 72.10 1940 ---- 73.70B 67.30A 67.30A 72.90 +2.70 70.20 1945 ---- 71.80B 65.60A 65.60A 71.10 +2.60 68.50 1950 ---- 70.30B 63.80A 63.80A 69.30 +2.50 66.80 155 1955 ---- 68.30B 62.40A 62.40A 67.60 +2.50 65.10 1960 ---- 66.60B 60.80A 60.80A 65.90 +2.40 63.50 1965 ---- 64.90B 59.30A 59.30A 64.30 +2.40 61.90 1970 ---- 63.30B 57.90A 57.90A 62.70 +2.40 60.30 1975 ---- 62.00B 56.30A 56.30A 61.20 +2.40 58.80 621 1980 ---- 60.20B 55.10A 55.10A 59.70 +2.30 57.40 1985 ---- 58.80B 53.70A 53.70A 58.20 +2.30 55.90 10 1990 ---- 57.30B 52.40A 52.40A 56.80 +2.30 54.50 1995 ---- 55.90B 51.10A 51.10A 55.40 +2.20 53.20 2000 ---- 54.70B 49.70A 49.70A 54.00 +2.10 51.90 1 275 2005 ---- 53.20B 48.70A 48.70A 52.70 +2.10 50.60 2010 ---- 51.90B 47.50A 47.50A 51.40 +2.00 49.40 2015 ---- 50.60B 46.40A 46.40A 50.10 +1.90 48.20 2020 ---- 49.40B 45.30A 45.30A 48.90 +1.90 47.00 1 2025 ---- 48.40B 44.00A 44.00A 47.70 +1.80 45.90 10 2030 ---- 47.10B 43.10A 43.10A 46.60 +1.80 44.80 2035 ---- 46.00B 42.10A 42.10A 45.50 +1.80 43.70 2040 ---- 44.90B 41.10A 41.10A 44.40 +1.80 42.60 1 2045 ---- 43.80B 40.20A 40.20A 43.30 +1.70 41.60 2 2 2050 ---- 42.90B 39.10A 39.10A 42.30 +1.70 40.60 199 2055 ---- 41.70B 38.30A 38.30A 41.30 +1.60 39.70 2060 ---- 40.80B 37.40A 37.40A 40.30 +1.50 38.80 2065 37.80 39.80B 36.20 39.80B 39.30 +1.50 3 37.80 2070 ---- 38.90B 35.70A 35.70A 38.40 +1.40 37.00 2075 ---- 38.10B 34.80A 34.80A 37.50 +1.40 36.10 6 2080 ---- 37.10B 34.10A 34.10A 36.60 +1.30 35.30 50 2085 ---- 36.20B 33.30A 33.30A 35.80 +1.30 34.50 2090 ---- 35.40B 32.60A 32.60A 34.90 +1.20 33.70 2095 ---- 34.60B 31.80A 31.80A 34.10 +1.20 32.90 2100 ---- 33.90B 31.00A 31.00A 33.40 +1.20 32.20 554 2105 ---- 33.00B 30.40A 30.40A 32.60 +1.20 31.40 2110 ---- 32.30B 29.70A 29.70A 31.80 +1.10 30.70 2 2115 ---- 31.50B 29.10A 29.10A 31.10 +1.10 30.00 2120 ---- 30.80B 28.40A 28.40A 30.40 +1.10 29.30 2125 ---- 30.20B 27.80A 27.80A 29.70 +1.00 28.70 2130 ---- 29.50B 27.20A 27.20A 29.10 +1.10 28.00 2135 ---- 28.80B 26.60A 26.60A 28.40 +1.00 27.40 2140 ---- 28.20B 26.00A 26.00A 27.80 +1.00 26.80 2 2 2145 ---- 27.50B 25.50A 25.50A 27.20 +1.00 26.20 2150 25.60 27.00B 24.90A 27.00B 26.60 +1.00 1 25.60 102 2155 ---- 26.30B 24.40A 24.40A 26.00 +.90 25.10 3 1 2160 ---- 25.80B 23.90A 23.90A 25.40 +.90 24.50 2 2165 ---- 25.20B 23.40A 23.40A 24.90 +.90 24.00 2170 ---- 24.70B 22.90A 22.90A 24.40 +.90 23.50 2175 ---- 24.20B 22.40A 22.40A 23.80 +.80 23.00 1 2180 ---- 23.60B 21.90A 21.90A 23.30 +.80 22.50 1 2185 ---- 23.10B 21.40A 21.40A 22.80 +.80 22.00 26 2190 ---- 22.60B 21.00A 21.00A 22.30 +.80 21.50 2195 ---- 22.10B 20.60A 20.60A 21.90 +.90 21.00 2200 20.00 21.70B 20.00 21.70B 21.40 +.80 1 20.60 861 2205 ---- 21.20B 19.70A 19.70A 21.00 +.80 20.20 2210 ---- 20.70B 19.30A 19.30A 20.50 +.80 19.70 2215 ---- 20.30B 18.90A 18.90A 20.10 +.80 19.30 3 2 2220 ---- 19.90B 18.50A 18.50A 19.70 +.80 18.90 2225 ---- 19.50B 18.10A 18.10A 19.30 +.80 18.50 1 2230 ---- 19.10B 17.80A 19.10B 18.90 +.80 18.10 2235 ---- 18.70B 17.40A 17.40A 18.50 +.70 17.80 2240 ---- 18.30B 17.10A 17.10A 18.10 +.70 17.40 2245 ---- 17.90B 16.70A 17.90B 17.80 +.80 17.00 2250 ---- 17.50B 16.40A 16.40A 17.40 +.70 16.70 2255 ---- 17.20B 16.10A 17.20B 17.10 +.80 16.30 2260 ---- 16.80B 15.70A 15.70A 16.70 +.70 16.00 420 2265 ---- 16.50B 15.40A 15.40A 16.40 +.70 15.70 2270 ---- 16.10B 15.10A 15.10A 16.10 +.70 15.40 2275 ---- 15.80B 14.80A 14.80A 15.80 +.70 15.10 2280 ---- 15.50B 14.50A 14.50A 15.50 +.70 14.80 2290 ---- 14.90B 14.00A 14.00A 14.90 +.70 14.20 2300 ---- 14.30B 13.40A 13.40A 14.30 +.70 13.60 1267 2310 ---- 13.70B 12.90A 13.70B 13.70 +.60 13.10 2320 ---- 13.20B 12.40A 13.20B 13.20 +.60 12.60 2325 ---- 12.90B 12.20A 12.90B 13.00 +.70 12.30 75 2330 ---- 12.60B 12.00A 12.60B 12.70 +.60 12.10 11 2340 ---- 12.10B 11.50A 12.10B 12.20 +.60 11.60 2350 ---- 11.70B 11.10A 11.10A 11.80 +.60 11.20 343 2360 ---- 11.20B 10.70A 11.20B 11.30 +.50 10.80 2370 ---- 10.80B 10.30A 10.80B 10.90 +.50 10.40 2375 ---- 10.60B 10.10A 10.60B 10.70 +.50 10.20 87 2380 ---- 10.40B 9.90A 9.90A 10.50 +.50 10.00 2400 ---- 9.60B 9.20A 9.20A 9.80 +.50 9.30 1063 2425 ---- 8.70B ---- 8.70B 8.90 +.50 8.40 292 2450 ---- 8.00B ---- 8.00B 8.10 +.40 7.70 25 2475 ---- 7.30B ---- 7.30B 7.40 +.40 7.00 2500 ---- 6.60B ---- 6.60B 6.80 +.30 6.50 29 2525 ---- 6.10B ---- 6.10B 6.30 +.40 5.90 25 2550 ---- 5.60B ---- 5.60B 5.70 +.30 5.40 1 2575 ---- 5.10B ---- 5.10B 5.30 +.30 5.00 162 2650 ---- ---- ---- ---- 4.10 +.20 3.90 116 3000 ---- ---- ---- ---- 1.60 +.10 1.50 500 1492 OG NOV23 Gold Option CALL 1225 ---- 692.90B 688.10A 688.10A 696.00 +6.40 689.60 1250 ---- 669.70B 661.00A 669.10B 671.00 +6.40 664.60 1275 ---- 643.10B 638.00A 638.00A 646.00 +6.40 639.60 1300 ---- 619.90B 610.90A 619.30B 621.00 +6.40 614.60 1325 ---- 593.40B 587.40A 592.50B 596.00 +6.40 589.60 1350 ---- 570.00B 559.90A 569.40B 571.00 +6.40 564.60 1375 ---- 543.60B 537.50A 537.50A 546.00 +6.40 539.60 1400 ---- 520.20B 510.70A 519.60B 521.00 +6.40 514.60 1420 ---- 498.80B 492.30A 492.30A 501.00 +6.40 494.60 1425 ---- 493.90B 487.40A 487.40A 496.00 +6.40 489.60 1430 ---- 488.90B 482.50A 482.50A 491.00 +6.40 484.60 1440 ---- 479.00B 471.90A 478.00B 481.00 +6.40 474.60 1450 ---- 473.40B 456.30A 473.40B 471.00 +6.40 464.60 1460 ---- 459.20B 452.30A 452.30A 461.00 +6.40 454.60 1470 ---- 449.30B 442.40A 442.40A 451.00 +6.30 444.70 1475 ---- 448.50B 431.70A 448.50B 446.10 +6.30 439.80 1480 ---- 439.40B 432.60A 432.60A 441.10 +6.30 434.80 1490 ---- 429.60B 422.50A 422.50A 431.20 +6.20 425.00 1500 ---- 423.90B 407.30A 423.90B 421.40 +6.20 415.20 1510 ---- 410.20B 403.10A 409.40B 411.60 +6.10 405.50 1515 ---- 405.40B 397.90A 397.90A 406.80 +6.20 400.60 1520 ---- 400.60B 393.80A 393.80A 401.90 +6.10 395.80 1525 ---- 399.60B 383.10A 399.60B 397.10 +6.10 391.00 1530 ---- 390.90B 383.80A 383.80A 392.20 +6.00 386.20 1535 ---- 386.10B 379.10A 379.10A 387.40 +6.00 381.40 1540 ---- 381.30B 374.30A 374.30A 382.60 +6.00 376.60 1545 ---- 376.50B 369.00A 375.70B 377.80 +6.00 371.80 1550 ---- 375.60B 359.30A 375.60B 373.00 +6.00 367.00 1555 ---- 366.70B 359.60A 366.10B 368.30 +6.00 362.30 1560 ---- 362.30B 355.40A 361.60B 363.50 +5.90 357.60 1565 ---- 357.60B 350.70A 356.90B 358.80 +6.00 352.80 1570 ---- 352.90B 346.00A 351.00B 354.10 +6.00 348.10 1575 ---- 351.80B 335.80A 351.80B 349.40 +6.00 343.40 1580 ---- 343.30B 336.50A 342.70B 344.70 +5.90 338.80 1585 ---- 338.90B 331.60A 338.10B 340.00 +5.90 334.10 1590 ---- 334.30B 328.00A 333.60B 335.40 +5.90 329.50 1595 ---- 329.70B 322.60A 328.60B 330.70 +5.80 324.90 1600 ---- 328.50B 312.70A 328.50B 326.10 +5.90 320.20 1605 ---- 320.00B 313.30A 319.70B 321.50 +5.80 315.70 1610 ---- 315.90B 308.90A 315.10B 316.90 +5.80 311.10 1615 ---- 311.40B 299.10A 310.50B 312.30 +5.80 306.50 1620 ---- 306.60B 294.60A 306.10B 307.80 +5.80 302.00 1625 ---- 305.60B 290.10A 305.60B 303.30 +5.80 297.50 1630 ---- 301.10B 285.60A 301.10B 298.80 +5.80 293.00 1635 ---- 296.60B 281.20A 296.60B 294.30 +5.70 288.60 1640 ---- 292.10B 276.80A 292.10B 289.80 +5.70 284.10 1645 ---- 287.60B 272.40A 287.60B 285.40 +5.70 279.70 1650 ---- 283.20B 268.00A 283.20B 280.90 +5.60 275.30 1655 ---- 278.80B 263.70A 278.80B 276.50 +5.60 270.90 1660 ---- 274.40B 259.40A 274.40B 272.20 +5.60 266.60 1665 ---- 270.00B 255.10A 270.00B 267.80 +5.50 262.30 1670 ---- 265.70B 250.80A 265.70B 263.50 +5.50 258.00 1675 ---- 261.30B 246.60A 261.30B 259.20 +5.50 253.70 1680 ---- 257.00B 242.40A 257.00B 254.90 +5.50 249.40 1685 ---- 252.80B 238.20A 252.80B 250.70 +5.50 245.20 1690 ---- 248.50B 234.10A 248.50B 246.50 +5.40 241.10 1695 ---- 244.30B 229.90A 244.30B 242.30 +5.40 236.90 1700 ---- 240.10B 225.90A 240.10B 238.10 +5.30 232.80 1705 ---- 236.00B 221.80A 236.00B 234.00 +5.30 228.70 1710 ---- 231.90B 217.80A 231.90B 229.90 +5.30 224.60 3 1715 ---- 227.80B 213.80A 227.80B 225.80 +5.20 220.60 1720 ---- 223.70B 209.90A 223.70B 221.80 +5.20 216.60 1725 ---- 219.70B 206.00A 219.70B 217.80 +5.10 212.70 1730 ---- 215.70B 202.10A 215.70B 213.80 +5.00 208.80 1735 ---- 211.80B 198.30A 211.80B 209.90 +5.00 204.90 1740 ---- 207.90B 194.50A 207.90B 206.00 +5.00 201.00 1745 ---- 204.00B 190.80A 204.00B 202.20 +5.00 197.20 1750 ---- 200.10B 187.10A 200.10B 198.30 +4.80 193.50 1755 ---- 196.30B 183.40A 196.30B 194.60 +4.90 189.70 1760 ---- 192.60B 179.80A 192.60B 190.80 +4.80 186.00 1765 ---- 188.90B 176.20A 188.90B 187.10 +4.70 182.40 1770 ---- 185.20B 172.60A 185.20B 183.50 +4.70 178.80 1775 ---- 181.50B 169.10A 181.50B 179.90 +4.70 175.20 1780 ---- 177.90B 165.70A 177.90B 176.30 +4.60 171.70 1785 ---- 174.40B 162.30A 174.40B 172.80 +4.60 168.20 1790 ---- 170.90B 158.90A 170.90B 169.30 +4.50 164.80 1 1795 ---- 167.40B 155.60A 167.40B 165.80 +4.40 161.40 1800 ---- 164.00B 152.40A 164.00B 162.50 +4.40 158.10 1805 ---- 160.60B 149.10A 160.60B 159.10 +4.30 154.80 1810 ---- 157.30B 146.00A 157.30B 155.80 +4.30 151.50 1815 ---- 154.00B 142.90A 154.00B 152.60 +4.30 148.30 1820 ---- 150.80B 139.80A 150.80B 149.40 +4.20 145.20 1825 ---- 147.60B 136.80A 147.60B 146.20 +4.10 142.10 1830 ---- 144.50B 133.80A 144.50B 143.10 +4.10 139.00 1835 ---- 141.40B 130.90A 141.40B 140.10 +4.10 136.00 1840 ---- 138.30B 128.00A 138.30B 137.00 +3.90 133.10 1845 ---- 135.30B 125.20A 135.30B 134.10 +3.90 130.20 1850 ---- 132.40B 122.40A 132.40B 131.20 +3.90 127.30 1855 ---- 129.50B 119.70A 129.50B 128.30 +3.80 124.50 1860 ---- 126.70B 117.00A 126.70B 125.50 +3.80 121.70 1865 ---- 123.90B 114.40A 123.90B 122.80 +3.80 119.00 1870 ---- 121.20B 111.90A 121.20B 120.10 +3.70 116.40 1875 ---- 118.50B 109.30A 118.50B 117.40 +3.60 113.80 1 1880 ---- 115.90B 106.90A 115.90B 114.90 +3.70 111.20 1885 ---- 113.30B 104.50A 113.30B 112.30 +3.60 108.70 1890 ---- 110.70B 102.10A 110.70B 109.80 +3.50 106.30 1895 ---- 108.30B 99.80A 108.30B 107.40 +3.50 103.90 1900 ---- 105.80B 97.50A 105.80B 105.00 +3.50 101.50 301 1905 ---- 103.50B 95.30A 103.40B 102.60 +3.40 99.20 1910 ---- 101.10B 93.20A 93.20A 100.30 +3.30 97.00 1915 ---- 98.80B 91.00A 91.00A 98.00 +3.20 94.80 1920 ---- 96.60B 89.00A 96.60B 95.80 +3.20 92.60 1925 ---- 94.40B 87.00A 87.00A 93.70 +3.20 90.50 1930 ---- 92.30B 85.00A 85.00A 91.50 +3.00 88.50 1935 ---- 90.20B 83.10A 83.10A 89.50 +3.00 86.50 1940 ---- 88.20B 81.20A 81.20A 87.40 +2.90 84.50 1945 ---- 86.20B 79.40A 79.40A 85.50 +2.90 82.60 1950 ---- 84.20B 77.60A 77.60A 83.50 +2.80 80.70 1955 ---- 82.30B 75.80A 75.80A 81.60 +2.70 78.90 1960 ---- 80.50B 74.10A 74.10A 79.80 +2.70 77.10 1965 ---- 78.70B 72.50A 72.50A 78.00 +2.60 75.40 1970 ---- 76.90B 70.90A 70.90A 76.20 +2.50 73.70 1975 ---- 75.20B 69.30A 69.30A 74.40 +2.40 72.00 1980 ---- 73.50B 67.70A 67.70A 72.80 +2.40 70.40 6 1985 ---- 71.90B 66.20A 66.20A 71.10 +2.30 68.80 1990 ---- 70.30B 64.80A 64.80A 69.50 +2.20 67.30 1995 ---- 68.70B 63.40A 63.40A 67.90 +2.10 65.80 2000 ---- 67.20B 62.00A 62.00A 66.40 +2.10 64.30 2 2005 ---- 65.70B 60.60A 60.60A 64.90 +2.00 62.90 2010 60.00 64.20B 59.00 61.80A 63.40 +1.90 13 61.50 4 151 2015 ---- 62.80B 58.00A 58.00A 62.00 +1.90 60.10 200 2020 ---- 61.40B 56.70A 56.70A 60.60 +1.80 58.80 2025 ---- 60.10B 55.50A 55.50A 59.30 +1.80 57.50 2030 ---- 58.80B 54.30A 54.30A 57.90 +1.70 56.20 2035 ---- 57.50B 53.20A 53.20A 56.60 +1.60 55.00 2040 ---- 56.30B 52.00A 52.00A 55.40 +1.60 53.80 2045 ---- 55.10B 50.90A 50.90A 54.20 +1.60 52.60 2050 ---- 53.90B 49.80A 49.80A 53.00 +1.50 51.50 2055 ---- 52.80B 48.80A 48.80A 51.80 +1.40 50.40 2060 ---- 51.60B 47.70A 47.70A 50.70 +1.40 49.30 2065 ---- 50.50B 46.70A 46.70A 49.60 +1.30 48.30 2070 ---- 49.50B 45.80A 45.80A 48.50 +1.30 47.20 2075 ---- 48.40B 44.80A 44.80A 47.40 +1.20 46.20 2080 ---- 47.40B 43.90A 43.90A 46.40 +1.10 45.30 2085 ---- 46.40B 43.00A 43.00A 45.40 +1.10 44.30 2090 ---- 45.40B 42.10A 42.10A 44.40 +1.00 43.40 2095 ---- 44.50B 41.20A 41.20A 43.50 +1.00 42.50 2100 ---- 43.60B 40.40A 40.40A 42.60 +1.00 41.60 63 2105 ---- 42.70B 39.60A 39.60A 41.70 +1.00 40.70 2110 ---- 41.80B 38.80A 38.80A 40.80 +.90 39.90 2115 ---- 40.90B 38.00A 38.00A 39.90 +.80 39.10 2120 38.70 40.10B 37.20A 40.10B 39.10 +.80 1 38.30 2125 ---- 39.30B 36.50A 36.50A 38.30 +.80 37.50 2130 ---- 38.50B 35.80A 38.50B 37.50 +.80 36.70 2135 ---- 37.70B 35.10A 35.10A 36.70 +.70 36.00 2140 ---- 37.00B 34.40A 37.00B 36.00 +.80 35.20 2145 ---- 36.20B 33.70A 36.20B 35.30 +.80 34.50 2150 ---- 35.50B 33.00A 33.00A 34.50 +.70 33.80 61 2155 ---- 34.80B 32.40A 34.80B 33.90 +.70 33.20 2160 ---- 34.10B 31.80A 34.10B 33.20 +.70 32.50 2165 ---- 33.40B 31.20A 33.40B 32.50 +.60 31.90 2170 ---- 32.80B 30.60A 30.60A 31.90 +.60 31.30 1 2175 ---- 32.10B 30.00A 32.10B 31.30 +.70 30.60 2 2180 ---- 31.50B 29.40A 31.50B 30.60 +.60 30.00 4 3 2185 ---- 30.90B 28.90A 30.90B 30.00 +.50 29.50 2190 ---- 30.30B 28.30A 30.30B 29.50 +.60 28.90 2195 ---- 29.70B 27.80A 29.70B 28.90 +.60 28.30 2200 ---- 29.20B 27.30A 27.30A 28.40 +.60 27.80 700 2205 ---- 28.60B 26.70A 26.70A 27.80 +.50 27.30 1 2210 ---- 28.10B 26.20A 28.10B 27.30 +.50 26.80 2215 ---- 27.50B 25.80A 27.50B 26.80 +.60 26.20 2220 ---- 27.00B 25.30A 25.30A 26.30 +.50 25.80 1 2225 ---- 26.50B 24.80A 24.80A 25.80 +.50 25.30 18 2230 ---- 26.00B 24.40A 26.00B 25.30 +.50 24.80 2235 ---- 25.50B 23.90A 25.50B 24.90 +.60 24.30 2240 ---- 25.00B 23.50A 25.00B 24.40 +.50 23.90 2245 ---- 24.60B 23.10A 24.60B 24.00 +.60 23.40 2250 ---- 24.10B 22.60A 24.10B 23.50 +.50 23.00 300 2255 ---- 23.70B 22.20A 23.70B 23.10 +.50 22.60 2260 ---- 23.20B 21.80A 23.20B 22.70 +.50 22.20 2265 ---- 22.80B 21.50A 22.80B 22.30 +.50 21.80 2270 ---- 22.40B 21.10A 22.40B 21.90 +.50 21.40 2275 ---- 22.00B 20.70A 22.00B 21.50 +.50 21.00 2280 ---- 21.60B 20.30A 21.60B 21.10 +.50 20.60 2285 ---- 21.20B 20.00A 21.20B 20.80 +.60 20.20 2290 ---- 20.80B 19.60A 20.80B 20.40 +.50 19.90 2300 ---- 20.10B 18.90A 20.10B 19.70 +.50 19.20 240 2310 ---- 19.40B 18.30A 19.40B 19.10 +.60 18.50 2320 ---- 18.70B 17.70A 18.70B 18.40 +.50 17.90 2325 ---- 18.40B 17.40A 18.40B 18.10 +.50 17.60 2330 ---- 18.00B 17.10A 18.00B 17.80 +.50 17.30 2340 ---- 17.40B 16.50A 17.40B 17.20 +.50 16.70 2350 ---- 16.80B 15.90A 16.80B 16.70 +.60 16.10 2360 ---- 16.20B 15.40A 16.20B 16.10 +.60 15.50 2370 ---- 15.70B 14.90A 15.70B 15.60 +.60 15.00 2375 ---- 15.40B 14.70A 15.40B 15.40 +.60 14.80 30 2380 ---- 15.10B 14.40A 15.10B 15.10 +.60 14.50 2400 ---- 14.10B 13.50A 13.50A 14.20 +.60 13.60 19 2425 ---- 13.00B 12.40A 13.00B 13.10 +.60 12.50 2450 ---- 12.00B ---- 12.00B 12.10 +.60 11.50 2475 ---- 11.00B ---- 11.00B 11.20 +.60 10.60 2500 ---- 10.20B ---- 10.20B 10.30 +.60 9.70 2525 ---- 9.40B ---- 9.40B 9.60 +.60 9.00 2550 ---- 8.70B ---- 8.70B 8.90 +.60 8.30 2575 ---- 8.00B ---- 8.00B 8.20 +.50 7.70 2 2800 ---- ---- ---- ---- 4.30 +.10 4.20 25 OG DEC23 Gold Option CALL 1000 ---- 916.40B 913.90A 913.90A 921.00 +6.40 914.60 1025 ---- 891.00B 888.90A 888.90A 896.00 +6.40 889.60 1050 ---- 866.50B ---- 865.60B 871.00 +6.40 864.60 1075 ---- 841.30B ---- ---- 846.00 +6.40 839.60 1080 ---- 836.30B 833.60A 833.60A 841.00 +6.40 834.60 1090 ---- 826.40B 823.60A 823.60A 831.00 +6.40 824.60 1100 ---- 816.70B 813.60A 815.80B 821.00 +6.40 814.60 1110 ---- 806.50B 803.60A 803.60A 811.00 +6.40 804.60 1120 ---- 796.50B 793.60A 793.60A 801.00 +6.40 794.60 1125 ---- 791.60B ---- ---- 796.00 +6.40 789.60 1130 ---- 786.60B ---- 785.40B 791.00 +6.40 784.60 1140 ---- 776.70B 773.50A 773.50A 781.00 +6.40 774.60 1150 ---- 766.90B 763.40A 765.60B 771.00 +6.40 764.60 1160 ---- 756.80B 753.40A 753.40A 761.00 +6.40 754.60 1170 ---- 746.80B ---- 745.60B 751.00 +6.40 744.60 1175 ---- 741.90B 738.40A 738.40A 746.00 +6.40 739.60 1180 ---- 736.90B 733.30A 733.30A 741.00 +6.40 734.60 1185 ---- 731.90B 729.50A 729.50A 736.00 +6.40 729.60 1190 ---- 727.00B 723.50A 723.50A 731.00 +6.40 724.60 1195 ---- 722.00B 718.30A 718.30A 726.00 +6.40 719.60 1200 ---- 717.10B 713.20A 715.90B 721.00 +6.40 714.60 1205 ---- 712.00B 709.40A 709.40A 716.00 +6.40 709.60 1210 ---- 707.00B 704.40A 704.40A 711.00 +6.40 704.60 1215 ---- 702.10B 699.40A 699.40A 706.00 +6.40 699.60 1220 ---- 697.10B 693.10A 693.10A 701.00 +6.40 694.60 1225 ---- 692.10B 688.30A 688.30A 696.00 +6.40 689.60 1230 ---- 687.10B 683.30A 683.30A 691.00 +6.40 684.60 1235 ---- 682.20B 678.80A 678.80A 686.00 +6.40 679.60 1240 ---- 677.20B 673.60A 673.60A 681.00 +6.40 674.60 1245 ---- 672.20B 668.20A 668.20A 676.00 +6.40 669.60 1250 ---- 667.40B 663.10A 666.40B 671.00 +6.40 664.60 1255 ---- 662.30B 658.80A 658.80A 666.00 +6.40 659.60 1260 ---- 657.30B 653.20A 653.20A 661.00 +6.40 654.60 1265 ---- 652.40B 648.20A 648.20A 656.00 +6.40 649.60 1270 ---- 647.40B 643.70A 643.70A 651.00 +6.40 644.60 1275 ---- 642.40B 638.50A 638.50A 646.00 +6.40 639.60 1280 ---- 637.50B 633.10A 633.10A 641.00 +6.40 634.60 1285 ---- 632.50B 628.10A 631.40B 636.00 +6.40 629.60 1290 ---- 627.50B 623.10A 623.10A 631.00 +6.40 624.60 1295 ---- 622.50B 618.40A 618.40A 626.00 +6.40 619.60 1300 ---- 617.60B 612.90A 616.50B 621.00 +6.40 614.60 1305 ---- 612.60B 608.50A 608.50A 616.00 +6.40 609.60 1310 ---- 607.60B 603.00A 603.00A 611.00 +6.40 604.60 1315 ---- 602.60B 598.50A 598.50A 606.00 +6.40 599.60 1320 ---- 597.60B 593.30A 593.30A 601.00 +6.40 594.60 1325 ---- 592.70B 587.90A 587.90A 596.00 +6.40 589.60 1330 ---- 587.70B 582.70A 582.70A 591.00 +6.40 584.60 1335 ---- 582.70B 578.00A 578.00A 586.00 +6.40 579.60 1340 ---- 577.80B 573.50A 573.50A 581.00 +6.40 574.60 1345 ---- 572.80B 568.40A 568.40A 576.00 +6.40 569.60 1350 ---- 567.90B 563.40A 567.30B 571.00 +6.40 564.60 1355 ---- 562.90B 557.90A 557.90A 566.00 +6.40 559.60 1360 ---- 557.90B 553.30A 553.30A 561.00 +6.40 554.60 1365 ---- 552.90B 548.30A 551.00B 556.00 +6.40 549.60 1370 ---- 548.00B 542.50A 542.50A 551.00 +6.40 544.60 1375 ---- 543.00B 538.40A 542.10B 546.00 +6.40 539.60 1380 ---- 538.00B 533.30A 536.10B 541.00 +6.40 534.60 1385 ---- 533.00B 528.20A 528.20A 536.00 +6.40 529.60 1390 ---- 528.00B 523.30A 523.30A 531.00 +6.40 524.60 1395 ---- 523.10B 518.30A 518.30A 526.00 +6.40 519.60 1400 ---- 518.20B 513.30A 517.50B 521.00 +6.40 514.60 1405 ---- 513.20B 508.20A 508.20A 516.00 +6.40 509.60 1410 ---- 508.20B 502.50A 502.50A 511.00 +6.40 504.60 1415 ---- 503.30B 498.50A 498.50A 506.00 +6.40 499.60 1420 ---- 498.30B 493.30A 493.30A 501.00 +6.40 494.60 1425 ---- 496.30B 481.30A 496.30B 496.00 +6.40 489.60 1430 ---- 488.40B 482.80A 482.80A 491.00 +6.40 484.60 1435 ---- 483.50B 478.30A 478.30A 486.00 +6.40 479.60 1440 ---- 478.50B 473.00A 473.00A 481.00 +6.40 474.60 1445 ---- 473.50B 467.80A 467.80A 476.00 +6.40 469.60 1450 ---- 473.40B 456.60A 473.40B 471.00 +6.30 464.70 1455 ---- 463.60B 458.10A 458.10A 466.00 +6.30 459.70 1460 ---- 458.70B 452.90A 452.90A 461.10 +6.30 454.80 1465 ---- 453.80B 448.00A 448.00A 456.10 +6.20 449.90 1470 ---- 448.90B 443.70A 443.70A 451.20 +6.30 444.90 1475 ---- 448.70B 432.20A 448.70B 446.20 +6.20 440.00 1480 ---- 439.20B 433.60A 433.60A 441.30 +6.20 435.10 1485 ---- 434.30B 428.50A 428.50A 436.40 +6.10 430.30 1490 ---- 429.50B 423.60A 423.60A 431.50 +6.10 425.40 1495 ---- 424.70B 418.70A 418.70A 426.60 +6.10 420.50 1500 ---- 424.30B 407.90A 424.30B 421.80 +6.10 415.70 1505 ---- 415.00B 409.00A 409.00A 416.90 +6.00 410.90 1510 ---- 410.20B 404.50A 404.50A 412.10 +6.00 406.10 1515 ---- 405.40B 399.90A 399.90A 407.30 +6.00 401.30 1520 ---- 400.60B 394.80A 394.80A 402.50 +6.00 396.50 1525 ---- 400.20B 384.00A 400.20B 397.70 +6.00 391.70 1530 ---- 390.50B 385.00A 390.20B 392.90 +6.00 386.90 1535 ---- 386.30B 380.50A 385.50B 388.10 +5.90 382.20 1540 ---- 381.60B 375.90A 380.80B 383.30 +5.90 377.40 1545 ---- 376.90B 371.20A 375.00B 378.60 +5.90 372.70 1550 ---- 376.40B 360.40A 376.40B 373.90 +5.90 368.00 1555 ---- 367.60B 361.70A 365.90B 369.20 +5.90 363.30 1560 ---- 362.90B 357.00A 361.00B 364.50 +5.80 358.70 1565 ---- 357.60B 352.60A 356.30B 359.80 +5.80 354.00 1570 ---- 353.60B 347.70A 352.70B 355.10 +5.70 349.40 1575 ---- 352.90B 337.30A 352.90B 350.50 +5.80 344.70 1580 ---- 344.40B 338.50A 343.60B 345.90 +5.80 340.10 1585 ---- 339.80B 333.70A 338.90B 341.20 +5.70 335.50 1590 ---- 335.20B 329.10A 333.50B 336.70 +5.70 331.00 1595 ---- 330.70B 324.60A 329.90B 332.10 +5.70 326.40 1600 ---- 329.90B 314.50A 329.90B 327.50 +5.60 321.90 95 1605 ---- 321.70B 310.00A 310.00A 323.00 +5.60 317.40 1610 ---- 318.80B 305.60A 318.80B 318.50 +5.60 312.90 1615 ---- 316.30B 301.10A 316.30B 314.00 +5.60 308.40 1620 ---- 311.80B 296.70A 311.80B 309.50 +5.60 303.90 1625 ---- 307.40B 292.30A 307.40B 305.10 +5.60 299.50 50 1630 ---- 302.90B 287.90A 302.90B 300.60 +5.50 295.10 1635 ---- 298.50B 283.50A 298.50B 296.20 +5.50 290.70 1640 ---- 294.10B 279.20A 294.10B 291.80 +5.50 286.30 1645 ---- 289.70B 274.90A 289.70B 287.50 +5.50 282.00 1650 ---- 285.30B 270.60A 285.30B 283.10 +5.40 277.70 100 1655 ---- 281.00B 266.40A 281.00B 278.80 +5.40 273.40 1660 ---- 276.70B 262.10A 276.70B 274.50 +5.40 269.10 1665 ---- 272.40B 257.90A 272.40B 270.30 +5.40 264.90 1670 ---- 268.10B 253.80A 268.10B 266.00 +5.30 260.70 1675 ---- 263.90B 249.60A 263.90B 261.80 +5.30 256.50 1680 ---- 259.70B 245.50A 259.70B 257.60 +5.30 252.30 1685 ---- 255.50B 241.50A 255.50B 253.50 +5.30 248.20 1690 ---- 251.40B 237.40A 251.40B 249.40 +5.30 244.10 1695 ---- 247.30B 233.40A 247.30B 245.30 +5.20 240.10 1700 ---- 243.20B 229.40A 243.20B 241.20 +5.20 236.00 265 1705 ---- 239.10B 225.50A 239.10B 237.20 +5.20 232.00 1710 ---- 235.10B 221.60A 235.10B 233.20 +5.10 228.10 1715 ---- 231.10B 217.70A 231.10B 229.20 +5.10 224.10 1720 ---- 227.10B 213.90A 227.10B 225.30 +5.10 220.20 1725 ---- 223.20B 210.00A 223.20B 221.40 +5.00 216.40 2 1730 ---- 219.30B 206.30A 219.30B 217.50 +4.90 212.60 1735 ---- 215.50B 202.60A 215.50B 213.70 +4.90 208.80 1740 ---- 211.70B 198.90A 211.70B 209.90 +4.90 205.00 1745 ---- 207.90B 195.20A 207.90B 206.20 +4.90 201.30 1750 ---- 204.20B 191.60A 204.20B 202.50 +4.90 197.60 550 1755 ---- 200.40B 188.00A 200.40B 198.80 +4.80 194.00 1760 ---- 196.80B 184.50A 196.80B 195.20 +4.80 190.40 1765 ---- 193.10B 181.00A 193.10B 191.60 +4.70 186.90 1770 ---- 189.60B 177.60A 189.60B 188.00 +4.70 183.30 1775 ---- 186.00B 174.20A 186.00B 184.50 +4.60 179.90 13 123 1780 ---- 182.50B 170.80A 182.50B 181.00 +4.60 176.40 1785 ---- 179.10B 167.50A 179.10B 177.60 +4.50 173.10 1 1790 ---- 175.60B 164.20A 175.60B 174.20 +4.50 169.70 1795 ---- 172.30B 161.00A 172.30B 170.90 +4.50 166.40 1800 ---- 169.00B 157.90A 169.00B 167.60 +4.40 163.20 6853 1805 ---- 165.60B 154.70A 165.60B 164.40 +4.40 160.00 1810 ---- 162.40B 151.60A 162.40B 161.20 +4.40 156.80 1815 ---- 159.20B 148.60A 159.20B 158.00 +4.30 153.70 1820 ---- 156.10B 145.60A 156.10B 154.90 +4.30 150.60 1825 ---- 153.00B 142.70A 153.00B 151.80 +4.20 147.60 1830 ---- 149.90B 139.80A 149.90B 148.80 +4.20 144.60 1835 ---- 146.90B 136.90A 146.90B 145.80 +4.10 141.70 1 1840 ---- 143.90B 134.10A 143.90B 142.90 +4.10 138.80 1 1845 ---- 141.00B 131.30A 141.00B 140.00 +4.00 136.00 1850 ---- 138.10B 128.60A 138.10B 137.20 +4.00 133.20 1081 1855 ---- 135.30B 126.00A 135.30B 134.40 +4.00 130.40 1860 ---- 132.60B 123.40A 132.60B 131.70 +4.00 127.70 75 1865 ---- 129.80B 120.80A 129.80B 129.00 +3.90 125.10 1870 ---- 127.20B 118.30A 127.20B 126.30 +3.80 122.50 100 1875 ---- 124.50B 115.80A 124.50B 123.70 +3.80 119.90 670 1880 ---- 122.00B 113.40A 122.00B 121.20 +3.80 117.40 130 1885 ---- 119.40B 111.00A 111.00A 118.70 +3.70 115.00 1890 ---- 116.90B 108.70A 116.90B 116.20 +3.60 112.60 1 1895 ---- 114.50B 106.40A 114.50B 113.80 +3.60 110.20 1900 ---- 112.10B 104.20A 112.10B 111.50 +3.60 13 107.90 721 1058 1905 ---- 109.80B 102.00A 109.80B 109.10 +3.40 105.70 10 1910 ---- 107.50B 99.90A 107.50B 106.90 +3.50 103.40 1915 103.00 105.20B 97.80A 105.20B 104.60 +3.30 1 101.30 1920 ---- 103.00B 95.70A 103.00B 102.50 +3.40 99.10 1925 ---- 100.90B 93.70A 93.70A 100.30 +3.20 97.10 101 1930 ---- 98.70B 91.80A 98.70B 98.20 +3.20 95.00 1935 ---- 96.70B 89.90A 96.70B 96.20 +3.20 93.00 1 1940 ---- 94.70B 88.00A 88.00A 94.20 +3.10 91.10 1 1945 ---- 92.70B 86.20A 86.20A 92.20 +3.00 89.20 1950 ---- 90.80B 84.40A 84.40A 90.30 +3.00 81 87.30 10192 1955 ---- 88.90B 82.60A 88.90B 88.40 +2.90 85.50 1960 ---- 87.00B 80.90A 87.00B 86.60 +2.90 83.70 1965 ---- 85.20B 79.30A 85.20B 84.80 +2.90 81.90 1970 ---- 83.40B 77.60A 77.60A 83.00 +2.80 80.20 100 1975 ---- 81.70B 76.10A 76.10A 81.30 +2.80 78.50 13 245 1980 ---- 80.00B 74.50A 80.00B 79.60 +2.70 76.90 1985 ---- 78.40B 73.00A 78.40B 78.00 +2.70 75.30 1990 ---- 76.80B 71.50A 76.80B 76.40 +2.70 73.70 1995 ---- 75.20B 70.10A 70.10A 74.80 +2.60 72.20 1 2000 70.00 74.00B 68.40A 74.00B 73.30 +2.60 3 70.70 21 2969 2005 ---- 72.10B 67.30A 67.30A 71.80 +2.50 69.30 201 2010 ---- 70.70B 65.90A 70.70B 70.30 +2.50 67.80 2015 ---- 69.30B 64.60A 64.60A 68.90 +2.40 66.50 31 2020 ---- 67.90B 63.30A 67.90B 67.50 +2.40 65.10 2025 64.40 66.50B 62.10A 66.50B 66.10 +2.30 1 63.80 1 2030 ---- 65.20B 60.90A 60.90A 64.80 +2.20 62.60 500 2035 ---- 63.90B 59.70A 63.90B 63.50 +2.20 61.30 2040 ---- 62.60B 58.50A 62.60B 62.20 +2.10 60.10 2045 ---- 61.30B 57.40A 61.30B 61.00 +2.00 59.00 2050 ---- 60.20B 56.20A 56.20A 59.80 +2.00 106 57.80 2 2588 2055 ---- 59.00B 55.10A 59.00B 58.60 +1.90 56.70 2060 ---- 57.80B 54.10A 54.10A 57.40 +1.80 55.60 2065 ---- 56.70B 53.00A 53.00A 56.30 +1.80 54.50 2070 ---- 55.60B 52.00A 55.60B 55.20 +1.80 53.40 2075 ---- 54.50B 51.00A 51.00A 54.10 +1.70 52.40 183 2080 ---- 53.50B 50.10A 50.10A 53.10 +1.70 51.40 2085 ---- 52.50B 49.10A 49.10A 52.10 +1.70 50.40 2090 ---- 51.40B 48.20A 48.20A 51.10 +1.60 49.50 2 2 2095 ---- 50.50B 47.30A 47.30A 50.10 +1.60 48.50 1 1 2100 ---- 49.50B 46.40A 46.40A 49.10 +1.50 26 47.60 2 9691 2105 ---- 48.60B 45.60A 45.60A 48.20 +1.50 46.70 2110 ---- 47.70B 44.70A 44.70A 47.30 +1.50 45.80 100 2115 ---- 46.80B 43.90A 43.90A 46.40 +1.40 45.00 2120 ---- 45.90B 43.10A 43.10A 45.60 +1.50 44.10 49 2125 ---- 45.00B 42.30A 42.30A 44.70 +1.40 43.30 2 2130 ---- 44.20B 41.60A 41.60A 43.90 +1.40 42.50 1 2135 ---- 43.40B 40.80A 40.80A 43.10 +1.40 41.70 2140 ---- 42.60B 40.10A 40.10A 42.30 +1.30 41.00 2145 ---- 41.80B 39.40A 39.40A 41.50 +1.30 40.20 2150 ---- 41.00B 38.70A 38.70A 40.80 +1.30 39.50 20 2217 2155 ---- 40.30B 38.00A 38.00A 40.00 +1.20 38.80 2160 ---- 39.60B 37.30A 37.30A 39.30 +1.20 38.10 2165 ---- 38.90B 36.70A 36.70A 38.60 +1.20 37.40 2170 ---- 38.20B 36.00A 36.00A 37.90 +1.10 36.80 2175 ---- 37.50B 35.40A 35.40A 37.30 +1.20 36.10 3 6 2180 ---- 36.80B 34.80A 34.80A 36.60 +1.10 35.50 1 2185 ---- 36.20B 34.20A 34.20A 36.00 +1.10 34.90 2190 ---- 35.50B 33.60A 33.60A 35.30 +1.00 34.30 2 4 2195 ---- 34.90B 33.00A 33.00A 34.70 +1.00 33.70 2 2200 ---- 34.30B 32.50A 32.50A 34.10 +1.00 33.10 2 5686 2205 ---- 33.70B 31.90A 31.90A 33.60 +1.10 32.50 2210 ---- 33.10B 31.40A 31.40A 33.00 +1.00 32.00 1 2215 ---- 32.50B 30.80A 30.80A 32.40 +1.00 31.40 2 1 2220 ---- 32.00B 30.30A 30.30A 31.90 +1.00 30.90 1 2225 ---- 31.40B 29.80A 29.80A 31.30 +.90 30.40 2230 ---- 30.90B 29.30A 29.30A 30.80 +.90 29.90 1 2235 ---- 30.40B 28.80A 28.80A 30.30 +.90 29.40 2240 ---- 29.80B 28.30A 28.30A 29.80 +.90 28.90 1 2245 ---- 29.30B 27.90A 27.90A 29.30 +.90 28.40 2250 27.80 29.40 27.00 28.10A 28.80 +.90 702 27.90 153 12142 2255 ---- 28.40B 27.00A 27.00A 28.30 +.90 27.40 2260 ---- 27.90B 26.50A 26.50A 27.90 +.90 27.00 2265 ---- 27.40B 26.10A 26.10A 27.40 +.90 26.50 2270 ---- 27.00B 25.70A 25.70A 27.00 +.90 26.10 2275 ---- 26.50B 25.30A 25.30A 26.50 +.80 25.70 103 2280 ---- 26.10B 24.90A 24.90A 26.10 +.90 25.20 2285 ---- 25.70B 24.50A 24.50A 25.70 +.90 24.80 2290 ---- 25.20B 24.10A 24.10A 25.30 +.90 24.40 2295 ---- 24.80B 23.70A 23.70A 24.80 +.80 24.00 2300 ---- 24.40B 23.20A 23.20A 24.40 +.80 23.60 35 1376 2305 ---- 24.00B 23.00A 24.00B 24.10 +.90 23.20 2310 ---- 23.60B 22.60A 23.60B 23.70 +.90 22.80 2315 ---- 23.30B 22.20A 22.20A 23.30 +.80 22.50 2320 ---- 22.90B 21.90A 22.90B 22.90 +.80 22.10 2325 ---- 22.50B 21.60A 22.50B 22.60 +.90 21.70 2330 ---- 22.20B 21.20A 22.20B 22.20 +.80 21.40 2335 ---- 21.80B 20.90A 21.80B 21.90 +.90 21.00 2340 ---- 21.50B 20.60A 21.50B 21.50 +.80 20.70 2345 ---- 21.10B 20.30A 21.10B 21.20 +.80 20.40 2350 ---- 20.80B ---- 20.80B 20.90 +.90 20.00 3 2360 ---- 20.10B ---- 20.10B 20.20 +.80 19.40 2370 ---- 19.50B ---- 19.50B 19.60 +.80 18.80 2375 ---- 19.20B ---- 19.20B 19.30 +.80 18.50 642 2380 ---- 18.90B ---- 18.90B 19.00 +.80 18.20 2390 ---- 18.30B ---- 18.30B 18.40 +.80 17.60 2400 17.00 18.30 17.00 17.50A 17.90 +.80 10 17.10 1 3708 2410 ---- 17.20B ---- 17.20B 17.40 +.80 16.60 2420 ---- 16.70B ---- 16.70B 16.80 +.70 16.10 2425 ---- 16.40B ---- 16.40B 16.60 +.80 15.80 2430 ---- 16.20B ---- 16.20B 16.30 +.70 15.60 2440 ---- 15.70B ---- 15.70B 15.90 +.80 15.10 2450 ---- 15.30B ---- 15.30B 15.40 +.70 14.70 367 2475 ---- 14.10B ---- 14.10B 14.30 +.60 13.70 2490 ---- 13.50B ---- 13.50B 13.70 +.60 13.10 2500 ---- 13.30B ---- 13.30B 13.30 +.60 12.70 16924 2525 ---- 12.20B ---- 12.20B 12.40 +.60 11.80 2550 ---- 11.40B ---- 11.40B 11.60 +.60 11.00 2575 ---- 10.60B ---- 10.60B 10.80 +.50 10.30 2600 ---- 10.00B ---- 10.00B 10.10 +.50 9.60 2085 2625 ---- 9.20B ---- 9.20B 9.40 +.40 9.00 2650 ---- 8.70B ---- 8.70B 8.80 +.40 8.40 1 2700 ---- 7.70B ---- 7.70B 7.80 +.40 7.40 3 1719 2750 ---- 6.80B ---- 6.80B 6.80 +.30 6.50 959 2800 5.80 6.10 5.80 6.10 6.10 +.30 4 5.80 682 3000 3.70 3.80B 3.70 3.80B 3.90 +.20 1 3.70 25 9906 3200 ---- ---- ---- ---- 2.70 +.20 2.50 2758 900 ---- 1016.00B ---- ---- 1021.00 +6.40 1014.60 925 ---- 990.50B ---- ---- 996.00 +6.40 989.60 950 ---- 966.20B ---- ---- 971.00 +6.40 964.60 975 ---- 940.70B ---- ---- 946.00 +6.40 939.60 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 687.70 +6.30 681.40 1275 ---- ---- ---- ---- 662.70 +6.30 656.40 1300 ---- ---- ---- ---- 637.70 +6.30 631.40 1325 ---- ---- ---- ---- 612.70 +6.30 606.40 1350 ---- ---- ---- ---- 587.70 +6.30 581.40 1375 ---- ---- ---- ---- 562.70 +6.30 556.40 1400 ---- ---- ---- ---- 537.70 +6.30 531.40 1425 ---- 515.00B 498.40A 515.00B 512.70 +6.30 506.40 1430 ---- ---- ---- ---- 507.70 +6.30 501.40 1440 ---- ---- ---- ---- 497.70 +6.30 491.40 1450 ---- 490.00B 473.70A 490.00B 487.70 +6.20 481.50 1460 ---- ---- ---- ---- 477.80 +6.20 471.60 1470 ---- ---- ---- ---- 467.90 +6.10 461.80 1475 ---- 465.40B 449.30A 465.40B 463.00 +6.10 456.90 1480 ---- ---- ---- ---- 458.10 +6.10 452.00 1490 ---- ---- ---- ---- 448.30 +6.00 442.30 1500 ---- 441.00B 425.10A 441.00B 438.60 +6.00 432.60 1510 ---- ---- ---- ---- 428.90 +6.00 422.90 1520 ---- ---- ---- ---- 419.30 +5.90 413.40 1525 ---- 417.00B 401.30A 417.00B 414.60 +6.00 408.60 1530 ---- ---- ---- ---- 409.80 +5.90 403.90 1535 ---- ---- ---- ---- 405.00 +5.90 399.10 1540 ---- ---- ---- ---- 400.30 +5.90 394.40 1545 ---- ---- ---- ---- 395.60 +5.90 389.70 1550 ---- 393.30B 377.80A 393.30B 390.90 +5.90 385.00 1555 ---- ---- ---- ---- 386.20 +5.90 380.30 1560 ---- ---- ---- ---- 381.50 +5.80 375.70 1565 ---- ---- ---- ---- 376.90 +5.90 371.00 1570 ---- ---- ---- ---- 372.30 +5.90 366.40 1575 ---- 369.90B 354.70A 369.90B 367.60 +5.80 361.80 1580 ---- ---- ---- ---- 363.00 +5.80 357.20 1585 ---- ---- ---- ---- 358.40 +5.80 352.60 1590 ---- ---- ---- ---- 353.90 +5.90 348.00 1595 ---- ---- ---- ---- 349.30 +5.80 343.50 1600 ---- 347.00B 332.00A 347.00B 344.80 +5.80 339.00 1605 ---- 335.90B 327.50A 335.90B 340.30 +5.80 334.50 1610 ---- 337.40B 323.00A 337.40B 335.80 +5.80 330.00 1615 ---- 333.40B 318.60A 333.40B 331.30 +5.80 325.50 1620 ---- 328.90B 314.20A 328.90B 326.80 +5.70 321.10 1625 ---- 324.40B 309.80A 324.40B 322.40 +5.70 316.70 1630 ---- 320.00B 305.40A 320.00B 318.00 +5.80 312.20 1635 ---- 315.60B 301.10A 315.60B 313.60 +5.70 307.90 1640 ---- 311.20B 296.70A 311.20B 309.20 +5.70 303.50 1645 ---- 306.80B 292.40A 306.80B 304.80 +5.60 299.20 1650 ---- 302.50B 288.10A 302.50B 300.50 +5.60 294.90 1655 ---- 298.10B 283.90A 298.10B 296.20 +5.60 290.60 1660 ---- 293.80B 279.70A 293.80B 291.90 +5.60 286.30 1665 ---- 289.60B 275.50A 289.60B 287.60 +5.50 282.10 1670 ---- 285.30B 271.30A 285.30B 283.30 +5.40 277.90 1675 ---- 281.10B 267.20A 281.10B 279.10 +5.40 273.70 1680 ---- 276.90B 263.00A 276.90B 274.90 +5.40 269.50 1685 ---- 272.70B 259.00A 272.70B 270.70 +5.30 265.40 1690 ---- 268.50B 254.90A 268.50B 266.60 +5.30 261.30 1695 ---- 264.40B 250.90A 264.40B 262.50 +5.30 257.20 1700 ---- 260.30B 246.90A 260.30B 258.40 +5.20 253.20 1705 ---- 256.30B 242.90A 256.30B 254.30 +5.20 249.10 1710 ---- 252.20B 239.00A 252.20B 250.30 +5.10 245.20 1715 ---- 248.20B 235.10A 248.20B 246.30 +5.10 241.20 1720 ---- 244.20B 231.20A 244.20B 242.30 +5.00 237.30 1725 ---- 240.30B 227.40A 240.30B 238.40 +5.00 233.40 1730 ---- 236.40B 223.60A 236.40B 234.50 +4.90 229.60 1735 ---- 232.50B 219.80A 232.50B 230.60 +4.90 225.70 1740 ---- 228.70B 216.10A 228.70B 226.80 +4.80 222.00 1745 ---- 224.90B 212.40A 224.90B 223.00 +4.80 218.20 1750 ---- 221.10B 208.80A 221.10B 219.30 +4.80 214.50 1755 ---- 217.40B 205.20A 217.40B 215.50 +4.70 210.80 1760 ---- 213.70B 201.60A 213.70B 211.80 +4.60 207.20 1765 ---- 210.00B 198.00A 210.00B 208.20 +4.60 203.60 1770 ---- 206.40B 194.50A 206.40B 204.60 +4.60 200.00 1775 ---- 202.80B 191.10A 202.80B 201.00 +4.50 196.50 1780 ---- 199.20B 187.70A 199.20B 197.50 +4.50 193.00 1785 ---- 195.70B 184.30A 195.70B 194.00 +4.40 189.60 1790 ---- 192.30B 181.00A 192.30B 190.60 +4.40 186.20 1795 ---- 188.80B 177.70A 188.80B 187.10 +4.30 182.80 1800 ---- 185.40B 174.40A 185.40B 183.80 +4.30 179.50 1 1805 ---- 182.10B 171.20A 182.10B 180.50 +4.30 176.20 1810 ---- 178.80B 168.00A 178.80B 177.20 +4.20 173.00 1815 ---- 175.50B 164.90A 175.50B 173.90 +4.10 169.80 1820 ---- 172.30B 161.80A 172.30B 170.70 +4.10 166.60 1825 ---- 169.10B 158.80A 169.10B 167.60 +4.10 163.50 1830 ---- 166.00B 155.80A 166.00B 164.50 +4.10 160.40 1835 ---- 162.90B 152.90A 162.90B 161.40 +4.00 157.40 1840 ---- 159.80B 150.00A 159.80B 158.40 +4.00 154.40 1845 ---- 156.80B 147.10A 156.80B 155.40 +3.90 151.50 1850 ---- 153.90B 144.30A 153.90B 152.50 +3.90 148.60 1855 ---- 151.00B 141.50A 151.00B 149.60 +3.80 145.80 1860 ---- 148.10B 138.80A 148.10B 146.80 +3.80 143.00 1865 ---- 145.30B 136.10A 145.30B 144.00 +3.80 140.20 1870 ---- 142.50B 133.50A 142.50B 141.20 +3.70 137.50 1875 ---- 139.70B 130.90A 139.70B 138.50 +3.60 134.90 1880 ---- 137.00B 128.40A 137.00B 135.90 +3.70 132.20 1885 ---- 134.40B 125.90A 134.40B 133.20 +3.50 129.70 1890 ---- 131.80B 123.40A 131.80B 130.70 +3.60 127.10 1895 ---- 129.20B 121.00A 129.20B 128.10 +3.40 124.70 1900 119.00 126.70B 118.70A 118.70A 125.60 +3.40 8 122.20 8 1905 ---- 124.20B 116.40A 124.20B 123.20 +3.40 119.80 1910 ---- 121.80B 114.10A 121.80B 120.80 +3.30 117.50 1915 ---- 119.40B 111.90A 119.40B 118.50 +3.30 115.20 1920 ---- 117.10B 109.70A 117.10B 116.20 +3.30 112.90 1925 ---- 114.80B 107.50A 114.80B 113.90 +3.20 110.70 1930 ---- 112.60B 105.40A 112.60B 111.70 +3.20 108.50 1935 ---- 110.40B 103.40A 110.40B 109.50 +3.10 106.40 1940 ---- 108.20B 101.40A 108.20B 107.40 +3.10 104.30 1945 ---- 106.10B 99.40A 106.10B 105.30 +3.00 102.30 1950 ---- 104.00B 97.50A 104.00B 103.20 +2.90 100.30 12 1955 ---- 102.00B 95.60A 102.00B 101.20 +2.90 98.30 1960 ---- 100.00B 93.70A 100.00B 99.20 +2.80 96.40 1965 ---- 98.00B 91.90A 98.00B 97.30 +2.80 94.50 1970 ---- 96.10B 90.20A 96.10B 95.40 +2.70 92.70 1975 ---- 94.30B 88.40A 94.30B 93.60 +2.70 90.90 1980 ---- 92.40B 86.80A 92.40B 91.70 +2.60 89.10 1985 ---- 90.70B 85.10A 90.70B 90.00 +2.60 87.40 1990 ---- 88.90B 83.50A 88.90B 88.20 +2.50 85.70 1995 ---- 87.20B 81.90A 87.20B 86.50 +2.50 84.00 2000 ---- 85.50B 80.40A 85.50B 84.90 +2.50 82.40 29 2005 ---- 83.90B 78.80A 83.90B 83.20 +2.40 80.80 2010 ---- 82.30B 77.40A 82.30B 81.60 +2.30 79.30 2015 ---- 80.70B 75.90A 80.70B 80.10 +2.30 77.80 2020 ---- 79.20B 74.50A 79.20B 78.60 +2.30 76.30 2025 ---- 77.70B 73.10A 77.70B 77.10 +2.20 74.90 2030 ---- 76.30B 71.80A 76.30B 75.60 +2.10 73.50 2035 ---- 74.80B 70.50A 74.80B 74.20 +2.10 72.10 2040 ---- 73.40B 69.20A 73.40B 72.80 +2.10 70.70 2045 ---- 72.10B 67.90A 72.10B 71.40 +2.00 69.40 2050 ---- 70.70B 66.70A 70.70B 70.10 +2.00 68.10 2583 2055 ---- 69.40B 65.50A 69.40B 68.80 +1.90 66.90 2060 ---- 68.10B 64.30A 68.10B 67.50 +1.90 65.60 2065 ---- 66.90B 63.10A 66.90B 66.30 +1.90 64.40 2070 ---- 65.70B 62.00A 65.70B 65.10 +1.90 63.20 2075 ---- 64.50B 60.80A 64.50B 63.90 +1.80 62.10 2080 ---- 63.30B 59.80A 63.30B 62.70 +1.70 61.00 2085 ---- 62.20B 58.70A 62.20B 61.60 +1.70 59.90 2090 ---- 61.00B 57.70A 61.00B 60.40 +1.60 58.80 2095 ---- 60.00B 56.70A 60.00B 59.40 +1.70 57.70 2100 ---- 58.90B 55.70A 58.90B 58.30 +1.60 56.70 2485 2105 ---- 57.90B 54.70A 57.90B 57.30 +1.60 55.70 2110 ---- 56.90B 53.80A 56.90B 56.20 +1.50 54.70 2115 ---- 55.90B 52.80A 55.90B 55.20 +1.50 53.70 2120 ---- 54.90B 51.90A 54.90B 54.30 +1.50 52.80 2125 ---- 53.90B 51.10A 53.90B 53.30 +1.40 51.90 2130 ---- 53.00B 50.20A 53.00B 52.40 +1.40 51.00 1 1 2135 ---- 52.10B 49.30A 52.10B 51.50 +1.40 50.10 2140 ---- 51.20B 48.50A 51.20B 50.60 +1.40 49.20 1 2145 ---- 50.30B 47.70A 50.30B 49.70 +1.30 48.40 2150 ---- 49.40B 46.90A 49.40B 48.90 +1.40 47.50 98 2155 ---- 48.60B 46.10A 48.60B 48.00 +1.30 46.70 2160 ---- 47.80B 45.30A 47.80B 47.20 +1.30 45.90 2165 ---- 46.90B 44.60A 46.90B 46.40 +1.30 45.10 2170 ---- 46.10B 43.90A 46.10B 45.60 +1.20 44.40 2175 ---- 45.40B 43.10A 45.40B 44.90 +1.30 43.60 2180 ---- 44.60B 42.40A 44.60B 44.10 +1.20 42.90 2185 ---- 43.90B 41.70A 43.90B 43.40 +1.20 42.20 2190 ---- 43.10B 41.10A 43.10B 42.60 +1.10 41.50 2195 ---- 42.40B 40.40A 42.40B 41.90 +1.10 40.80 2200 ---- 41.70B 39.80A 41.70B 41.30 +1.20 40.10 1 155 2205 ---- 41.00B 39.10A 41.00B 40.60 +1.10 39.50 2210 ---- 40.40B 38.50A 40.40B 39.90 +1.10 38.80 1 2215 ---- 39.70B 37.90A 39.70B 39.30 +1.10 38.20 2220 ---- 39.10B 37.30A 39.10B 38.60 +1.00 37.60 2225 ---- 38.40B 36.70A 38.40B 38.00 +1.00 37.00 2230 ---- 37.80B 36.10A 37.80B 37.40 +1.00 36.40 2235 ---- 37.20B 35.60A 37.20B 36.80 +1.00 35.80 2240 ---- 36.60B 35.00A 36.60B 36.20 +1.00 35.20 2245 ---- 36.10B 34.50A 36.10B 35.60 +.90 34.70 2250 ---- 35.50B 33.90A 35.50B 35.00 +.90 34.10 1 1 2260 ---- 34.40B 32.90A 34.40B 33.90 +.90 33.00 2270 ---- 33.30B 31.90A 33.30B 32.90 +.90 32.00 2275 ---- 32.80B 31.40A 32.80B 32.40 +.90 31.50 2280 ---- 32.30B ---- 32.30B 31.80 +.80 31.00 2290 ---- 31.30B ---- 31.30B 30.90 +.80 30.10 2300 ---- 30.40B ---- 30.40B 29.90 +.70 29.20 103 2310 ---- 29.50B ---- 29.50B 29.00 +.70 28.30 2320 ---- 28.60B ---- 28.60B 28.10 +.70 27.40 2325 ---- 28.10B ---- 28.10B 27.70 +.70 27.00 2330 ---- 27.70B ---- 27.70B 27.30 +.70 26.60 2340 ---- 26.90B ---- 26.90B 26.50 +.60 25.90 2350 ---- 26.10B ---- 26.10B 25.70 +.60 25.10 2375 ---- 24.30B ---- 24.30B 23.90 +.60 23.30 1 2400 ---- 22.60B ---- 22.60B 22.30 +.60 21.70 816 2425 ---- 21.00B ---- 21.00B 20.80 +.60 20.20 25 2450 ---- 19.60B ---- 19.60B 19.50 +.60 18.90 2475 ---- 18.30B ---- 18.30B 18.20 +.60 17.60 2500 ---- 17.10B ---- 17.10B 17.00 +.50 16.50 2525 ---- 16.00B ---- 16.00B 15.80 +.40 15.40 2600 13.00 13.10 13.00 13.10 12.60 -.10 2 12.70 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 687.70 +6.30 681.40 1275 ---- ---- ---- ---- 662.70 +6.30 656.40 1300 ---- ---- ---- ---- 637.70 +6.30 631.40 1325 ---- ---- ---- ---- 612.70 +6.30 606.40 1350 ---- ---- ---- ---- 587.70 +6.30 581.40 1375 ---- ---- ---- ---- 562.70 +6.30 556.40 1400 ---- 532.30B 523.50A 523.50A 537.70 +6.30 531.40 1425 ---- 514.90B 498.60A 514.90B 512.70 +6.30 506.40 1430 ---- ---- ---- ---- 507.70 +6.20 501.50 1440 ---- ---- ---- ---- 497.80 +6.20 491.60 1450 ---- 490.10B 474.20A 490.10B 487.90 +6.20 481.70 1460 ---- ---- ---- ---- 478.00 +6.10 471.90 1470 ---- ---- ---- ---- 468.20 +6.10 462.10 1475 ---- 465.70B 449.90A 465.70B 463.40 +6.10 457.30 1480 ---- ---- ---- ---- 458.50 +6.10 452.40 1490 ---- ---- ---- ---- 448.80 +6.00 442.80 1500 ---- 441.40B 426.00A 441.40B 439.20 +6.00 433.20 1510 ---- ---- ---- ---- 429.60 +5.90 423.70 1520 ---- ---- ---- ---- 420.10 +5.90 414.20 1525 ---- 417.70B 402.40A 417.70B 415.40 +5.90 409.50 1530 ---- ---- ---- ---- 410.70 +5.90 404.80 1535 ---- ---- ---- ---- 406.00 +5.90 400.10 1540 ---- ---- ---- ---- 401.30 +5.90 395.40 1545 ---- ---- ---- ---- 396.60 +5.80 390.80 1550 ---- 394.20B 379.10A 394.20B 391.90 +5.80 386.10 1555 ---- ---- ---- ---- 387.30 +5.80 381.50 1560 ---- ---- ---- ---- 382.70 +5.80 376.90 1565 ---- ---- ---- ---- 378.10 +5.80 372.30 1570 ---- ---- ---- ---- 373.50 +5.80 367.70 1575 ---- 371.10B 356.30A 371.10B 368.90 +5.70 363.20 1580 ---- ---- ---- ---- 364.40 +5.80 358.60 1585 ---- ---- 347.30A 347.30A 359.80 +5.70 354.10 1590 ---- 351.00B 342.80A 342.80A 355.30 +5.70 349.60 1595 ---- 352.40B 338.40A 352.40B 350.80 +5.70 345.10 1600 ---- 348.40B 333.90A 348.40B 346.30 +5.70 340.60 1605 ---- 344.00B 329.50A 344.00B 341.90 +5.70 336.20 1610 ---- 339.50B 325.10A 339.50B 337.40 +5.60 331.80 1615 ---- 335.10B 320.80A 335.10B 333.00 +5.60 327.40 1620 ---- 330.60B 316.40A 330.60B 328.60 +5.60 323.00 1625 ---- 326.30B 312.10A 326.30B 324.20 +5.60 318.60 1630 ---- 321.90B 307.80A 321.90B 319.90 +5.60 314.30 1635 ---- 317.50B 303.50A 317.50B 315.50 +5.50 310.00 1640 ---- 313.20B 299.20A 313.20B 311.20 +5.50 305.70 1645 ---- 308.90B 295.00A 308.90B 306.90 +5.50 301.40 1650 ---- 304.60B 290.80A 304.60B 302.70 +5.50 297.20 1655 ---- 300.40B 286.60A 300.40B 298.40 +5.50 292.90 1660 ---- 296.10B 282.50A 296.10B 294.20 +5.50 288.70 1665 ---- 291.90B 278.30A 291.90B 290.00 +5.40 284.60 1670 ---- 287.70B 274.30A 287.70B 285.90 +5.50 280.40 1675 ---- 283.60B 270.20A 283.60B 281.70 +5.40 276.30 1680 ---- 279.40B 266.10A 279.40B 277.60 +5.40 272.20 1685 ---- 275.30B 262.10A 275.30B 273.50 +5.30 268.20 1690 ---- 271.20B 258.10A 271.20B 269.50 +5.40 264.10 1695 ---- 267.20B 254.20A 267.20B 265.40 +5.30 260.10 1700 ---- 263.20B 250.30A 263.20B 261.40 +5.30 256.10 1705 ---- 259.20B 246.40A 259.20B 257.40 +5.20 252.20 1710 ---- 255.20B 242.50A 255.20B 253.50 +5.20 248.30 1715 ---- 251.30B 238.70A 251.30B 249.60 +5.20 244.40 1720 ---- 247.30B 234.90A 247.30B 245.70 +5.10 240.60 1725 ---- 243.50B 231.10A 243.50B 241.80 +5.10 236.70 1730 ---- 239.60B 227.40A 239.60B 238.00 +5.00 233.00 1735 ---- 235.80B 223.70A 235.80B 234.20 +5.00 229.20 1740 ---- 232.10B 220.00A 232.10B 230.50 +5.00 225.50 1745 ---- 228.30B 216.40A 228.30B 226.70 +4.90 221.80 1750 ---- 224.60B 212.80A 224.60B 223.10 +4.90 218.20 1755 ---- 220.90B 209.30A 220.90B 219.40 +4.80 214.60 1760 ---- 217.30B 205.80A 217.30B 215.80 +4.80 211.00 1765 ---- 213.70B 202.30A 213.70B 212.20 +4.80 207.40 1770 ---- 210.10B 198.90A 210.10B 208.60 +4.70 203.90 1775 ---- 206.60B 195.50A 206.60B 205.10 +4.60 200.50 1780 ---- 203.10B 192.10A 203.10B 201.60 +4.50 197.10 1785 ---- 199.70B 188.80A 199.70B 198.20 +4.50 193.70 1790 ---- 196.30B 185.50A 196.30B 194.80 +4.50 190.30 1795 ---- 192.90B 182.30A 192.90B 191.50 +4.50 187.00 1800 ---- 189.50B 179.10A 189.50B 188.10 +4.30 183.80 1805 ---- 186.30B 175.90A 186.30B 184.90 +4.40 180.50 1810 ---- 183.00B 172.80A 183.00B 181.60 +4.30 177.30 1815 ---- 179.80B 169.70A 179.80B 178.40 +4.20 174.20 1820 ---- 176.60B 166.70A 176.60B 175.30 +4.20 171.10 1825 ---- 173.50B 163.70A 173.50B 172.10 +4.10 168.00 1830 ---- 170.40B 160.80A 170.40B 169.10 +4.10 165.00 1835 ---- 167.40B 157.90A 167.40B 166.00 +4.00 162.00 1840 ---- 164.40B 155.00A 164.40B 163.10 +4.00 159.10 1845 ---- 161.40B 152.20A 161.40B 160.10 +3.90 156.20 1850 ---- 158.50B 149.40A 158.50B 157.20 +3.80 153.40 1855 ---- 155.60B 146.70A 155.60B 154.40 +3.80 150.60 1860 ---- 152.80B 144.00A 152.80B 151.60 +3.80 147.80 1865 ---- 150.00B 141.40A 150.00B 148.80 +3.70 145.10 1870 ---- 147.30B 138.80A 147.30B 146.10 +3.70 142.40 1875 ---- 144.60B 136.20A 144.60B 143.40 +3.60 139.80 1880 ---- 141.90B 133.70A 141.90B 140.80 +3.60 137.20 1885 ---- 139.30B 131.20A 139.30B 138.20 +3.60 134.60 1890 ---- 136.70B 128.80A 136.70B 135.60 +3.50 132.10 1895 ---- 134.20B 126.40A 134.20B 133.10 +3.40 129.70 1900 ---- 131.70B 124.10A 131.70B 130.70 +3.40 127.30 1905 ---- 129.20B 121.80A 129.20B 128.30 +3.40 124.90 1910 ---- 126.80B 119.50A 126.80B 125.90 +3.30 122.60 1915 ---- 124.50B 117.30A 124.50B 123.60 +3.30 120.30 1920 ---- 122.20B 115.20A 122.20B 121.30 +3.30 118.00 1925 ---- 119.90B 113.00A 119.90B 119.10 +3.30 115.80 1930 ---- 117.70B 110.90A 117.70B 116.90 +3.30 113.60 1935 ---- 115.50B 108.90A 115.50B 114.70 +3.20 111.50 1940 ---- 113.30B 106.90A 113.30B 112.60 +3.20 109.40 1945 ---- 111.20B 104.90A 111.20B 110.50 +3.10 107.40 1950 ---- 109.20B 103.00A 109.20B 108.50 +3.10 105.40 1955 ---- 107.10B 101.10A 107.10B 106.50 +3.10 103.40 12 1960 ---- 105.10B 99.30A 105.10B 104.50 +3.00 101.50 1965 ---- 103.20B 97.40A 103.20B 102.60 +3.00 99.60 1970 ---- 101.30B 95.70A 101.30B 100.80 +3.00 97.80 1975 ---- 99.40B 93.90A 99.40B 98.90 +2.90 96.00 1980 ---- 97.60B 92.20A 97.60B 97.10 +2.90 94.20 1985 ---- 95.80B 90.60A 95.80B 95.40 +2.90 92.50 1990 ---- 94.10B 89.00A 94.10B 93.60 +2.80 90.80 1995 ---- 92.30B 87.40A 92.30B 91.90 +2.80 89.10 2000 ---- 90.70B 85.80A 90.70B 90.30 +2.80 87.50 400 2005 ---- 89.00B 84.30A 89.00B 88.70 +2.80 85.90 2010 ---- 87.40B 82.80A 87.40B 87.10 +2.70 84.40 2015 ---- 85.90B 81.30A 85.90B 85.50 +2.70 82.80 2020 ---- 84.30B 79.90A 84.30B 84.00 +2.60 81.40 37 2025 ---- 82.80B 78.50A 82.80B 82.50 +2.60 79.90 2030 ---- 81.30B 77.10A 81.30B 81.10 +2.60 78.50 2035 ---- 79.90B 75.80A 79.90B 79.60 +2.50 77.10 2040 ---- 78.50B 74.50A 78.50B 78.20 +2.50 75.70 2045 ---- 77.10B 73.20A 77.10B 76.90 +2.50 74.40 2050 ---- 75.70B 71.90A 75.70B 75.50 +2.40 73.10 200 2055 ---- 74.40B 70.70A 74.40B 74.20 +2.40 71.80 177 2060 ---- 73.10B 69.50A 73.10B 72.90 +2.40 70.50 2065 ---- 71.90B 68.30A 71.90B 71.70 +2.40 69.30 2070 ---- 70.60B 67.20A 70.60B 70.40 +2.30 68.10 2075 ---- 69.40B 66.00A 69.40B 69.20 +2.30 66.90 2080 ---- 68.20B 64.90A 68.20B 68.00 +2.20 65.80 2085 ---- 67.00B 63.80A 67.00B 66.90 +2.20 64.70 2090 ---- 65.90B 62.70A 65.90B 65.70 +2.10 63.60 2095 ---- 64.80B 61.70A 64.80B 64.60 +2.10 62.50 2100 ---- 63.70B 60.70A 63.70B 63.50 +2.10 61.40 49 2105 ---- 62.70B 59.70A 62.70B 62.40 +2.00 60.40 2110 ---- 61.60B 58.70A 61.60B 61.40 +2.00 59.40 2115 ---- 60.60B 57.80A 60.60B 60.30 +1.90 58.40 2120 ---- 59.60B 56.80A 59.60B 59.30 +1.90 57.40 2125 ---- 58.60B 55.90A 58.60B 58.30 +1.80 56.50 2130 ---- 57.60B 55.00A 57.60B 57.30 +1.80 55.50 2135 ---- 56.70B 54.10A 56.70B 56.40 +1.80 54.60 2140 ---- 55.80B 53.30A 55.80B 55.50 +1.80 53.70 2145 ---- 54.90B 52.40A 54.90B 54.50 +1.70 52.80 2150 ---- 54.00B 51.60A 54.00B 53.60 +1.60 52.00 2155 ---- 53.10B 50.80A 53.10B 52.70 +1.60 51.10 2160 ---- 52.20B 50.00A 52.20B 51.90 +1.60 50.30 2165 ---- 51.40B 49.20A 51.40B 51.00 +1.50 49.50 2170 ---- 50.60B 48.40A 50.60B 50.20 +1.50 48.70 2175 ---- 49.80B 47.70A 49.80B 49.40 +1.50 47.90 2180 ---- 49.00B 46.90A 49.00B 48.60 +1.40 47.20 2185 ---- 48.20B 46.20A 48.20B 47.80 +1.40 46.40 2190 ---- 47.50B 45.50A 47.50B 47.10 +1.40 45.70 2195 ---- 46.70B 44.80A 46.70B 46.30 +1.30 45.00 2200 ---- 46.00B 44.10A 46.00B 45.60 +1.30 44.30 74 424 2205 ---- 45.30B 43.50A 45.30B 44.90 +1.30 43.60 2210 ---- 44.60B 42.80A 44.60B 44.20 +1.30 42.90 2215 ---- 43.90B ---- 43.90B 43.50 +1.30 42.20 2220 ---- 43.20B 41.50A 43.20B 42.80 +1.20 41.60 2225 ---- 42.50B ---- 42.50B 42.10 +1.20 40.90 2230 ---- 41.90B ---- 41.90B 41.50 +1.20 40.30 2235 ---- 41.30B ---- 41.30B 40.90 +1.20 39.70 2240 ---- 40.60B ---- 40.60B 40.20 +1.10 39.10 2245 ---- 40.00B ---- 40.00B 39.60 +1.10 38.50 2250 ---- 39.40B ---- 39.40B 39.00 +1.10 37.90 1 2260 ---- 38.30B ---- 38.30B 37.90 +1.10 36.80 2270 ---- 37.10B ---- 37.10B 36.80 +1.10 35.70 2275 ---- 36.60B ---- 36.60B 36.20 +1.00 35.20 2280 ---- 36.00B ---- 36.00B 35.70 +1.00 34.70 2290 ---- 35.00B ---- 35.00B 34.70 +1.00 33.70 2300 ---- 34.00B ---- 34.00B 33.70 +1.00 23 32.70 130 563 2310 ---- 33.00B ---- 33.00B 32.70 +.90 31.80 2320 ---- 32.10B ---- 32.10B 31.80 +.90 30.90 2325 ---- 31.60B ---- 31.60B 31.40 +1.00 30.40 2330 ---- 31.20B ---- 31.20B 30.90 +.90 30.00 2340 ---- 30.30B ---- 30.30B 30.10 +.90 29.20 2350 ---- 29.50B ---- 29.50B 29.20 +.80 28.40 2375 ---- 27.50B ---- 27.50B 27.30 +.80 26.50 2400 ---- 25.70B ---- 25.70B 25.50 +.80 24.70 2425 ---- 24.00B ---- 24.00B 23.80 +.70 23.10 2450 ---- 22.50B ---- 22.50B 22.30 +.70 21.60 2475 ---- 21.00B ---- 21.00B 20.80 +.50 20.30 2500 ---- 19.70B ---- 19.70B 19.50 +.50 19.00 49 2525 ---- 18.50B ---- 18.50B 18.20 +.30 17.90 2800 10.60 10.60 10.60 10.10A 9.50 UNCH 24 9.50 59 414 3000 6.20 6.50B 6.20 6.50B 6.80 +.40 1 6.40 18 31 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 703.00 +6.30 696.70 1275 ---- ---- ---- ---- 678.00 +6.30 671.70 1300 ---- ---- ---- ---- 653.00 +6.30 646.70 1325 ---- ---- ---- ---- 628.00 +6.30 621.70 1350 ---- ---- ---- ---- 603.00 +6.30 596.70 1375 ---- ---- ---- ---- 578.00 +6.30 571.70 1400 ---- ---- ---- ---- 553.00 +6.30 546.70 1425 ---- ---- ---- ---- 528.00 +6.10 521.90 1440 ---- ---- ---- ---- 513.20 +6.00 507.20 1450 ---- ---- ---- ---- 503.40 +5.90 497.50 1460 ---- ---- ---- ---- 493.70 +5.80 487.90 1470 ---- ---- ---- ---- 484.00 +5.70 478.30 1475 ---- ---- ---- ---- 479.20 +5.70 473.50 1480 ---- ---- ---- ---- 474.40 +5.60 468.80 1490 ---- ---- ---- ---- 464.90 +5.50 459.40 1500 ---- ---- ---- ---- 455.50 +5.50 450.00 1510 ---- ---- ---- ---- 446.10 +5.40 440.70 1520 ---- ---- ---- ---- 436.80 +5.30 431.50 1525 ---- ---- ---- ---- 432.10 +5.20 426.90 1530 ---- ---- ---- ---- 427.50 +5.10 422.40 1540 ---- ---- ---- ---- 418.30 +5.00 413.30 1545 ---- ---- ---- ---- 413.80 +5.10 408.70 1550 ---- ---- ---- ---- 409.20 +5.00 404.20 1555 ---- ---- ---- ---- 404.70 +4.90 399.80 1560 ---- ---- ---- ---- 400.10 +4.80 395.30 1565 ---- ---- ---- ---- 395.60 +4.80 390.80 1570 ---- ---- ---- ---- 391.20 +4.80 386.40 1575 ---- ---- ---- ---- 386.70 +4.70 382.00 1580 ---- ---- ---- ---- 382.20 +4.60 377.60 1585 ---- ---- ---- ---- 377.80 +4.60 373.20 1590 ---- ---- ---- ---- 373.40 +4.60 368.80 1595 ---- ---- ---- ---- 369.00 +4.50 364.50 1600 ---- ---- ---- ---- 364.60 +4.50 360.10 1605 ---- ---- ---- ---- 360.20 +4.40 355.80 1610 ---- ---- ---- ---- 355.90 +4.40 351.50 1615 ---- ---- ---- ---- 351.60 +4.40 347.20 1620 ---- ---- ---- ---- 347.20 +4.20 343.00 1625 ---- ---- ---- ---- 342.90 +4.20 338.70 1630 ---- ---- ---- ---- 338.70 +4.20 334.50 1635 ---- ---- ---- ---- 334.40 +4.10 330.30 1640 ---- ---- ---- ---- 330.10 +4.00 326.10 1645 ---- ---- ---- ---- 325.90 +4.00 321.90 1650 ---- ---- ---- ---- 321.70 +4.00 317.70 1655 ---- ---- ---- ---- 317.50 +3.90 313.60 1660 ---- ---- ---- ---- 313.30 +3.80 309.50 1665 ---- ---- ---- ---- 309.20 +3.90 305.30 1670 ---- ---- ---- ---- 305.00 +3.70 301.30 1675 ---- ---- ---- ---- 300.90 +3.70 297.20 1680 ---- ---- ---- ---- 296.80 +3.60 293.20 1685 ---- ---- ---- ---- 292.80 +3.70 289.10 1690 ---- ---- ---- ---- 288.70 +3.60 285.10 1695 ---- ---- ---- ---- 284.70 +3.50 281.20 1700 ---- ---- ---- ---- 280.70 +3.50 277.20 1705 ---- ---- ---- ---- 276.70 +3.40 273.30 1710 ---- ---- ---- ---- 272.70 +3.30 269.40 1715 ---- ---- ---- ---- 268.80 +3.30 265.50 1720 ---- ---- ---- ---- 264.90 +3.20 261.70 1725 ---- ---- ---- ---- 261.00 +3.10 257.90 1730 ---- ---- ---- ---- 257.20 +3.10 254.10 1735 ---- ---- ---- ---- 253.40 +3.10 250.30 1740 ---- ---- ---- ---- 249.60 +3.00 246.60 1745 ---- ---- ---- ---- 245.80 +2.90 242.90 1750 ---- ---- ---- ---- 242.10 +2.90 239.20 1755 ---- ---- ---- ---- 238.40 +2.90 235.50 1760 ---- ---- ---- ---- 234.70 +2.80 231.90 1765 ---- ---- ---- ---- 231.10 +2.80 228.30 1770 ---- ---- ---- ---- 227.50 +2.70 224.80 1775 ---- ---- ---- ---- 223.90 +2.60 221.30 1780 ---- ---- ---- ---- 220.40 +2.60 217.80 1785 ---- ---- ---- ---- 216.90 +2.50 214.40 1790 ---- ---- ---- ---- 213.40 +2.40 211.00 1795 ---- ---- ---- ---- 210.00 +2.40 207.60 1800 ---- ---- ---- ---- 206.60 +2.30 204.30 1805 ---- ---- ---- ---- 203.30 +2.30 201.00 1810 ---- ---- ---- ---- 200.00 +2.30 197.70 1815 ---- ---- ---- ---- 196.70 +2.20 194.50 1820 ---- ---- ---- ---- 193.50 +2.10 191.40 1825 ---- ---- ---- ---- 190.30 +2.10 188.20 1830 ---- ---- ---- ---- 187.20 +2.00 185.20 1835 ---- ---- ---- ---- 184.10 +2.00 182.10 1840 ---- ---- ---- ---- 181.00 +1.90 179.10 1845 ---- ---- ---- ---- 178.00 +1.80 176.20 1850 ---- ---- ---- ---- 175.00 +1.80 173.20 1855 ---- ---- ---- ---- 172.10 +1.80 170.30 1860 ---- ---- ---- ---- 169.20 +1.70 167.50 1865 ---- ---- ---- ---- 166.30 +1.60 164.70 1870 ---- ---- ---- ---- 163.50 +1.60 161.90 1875 ---- ---- ---- ---- 160.70 +1.50 159.20 1880 ---- ---- ---- ---- 158.00 +1.50 156.50 1885 ---- ---- ---- ---- 155.30 +1.50 153.80 1890 ---- ---- ---- ---- 152.60 +1.40 151.20 1895 ---- ---- ---- ---- 150.00 +1.40 148.60 1900 ---- ---- ---- ---- 147.30 +1.20 146.10 1905 ---- ---- ---- ---- 144.80 +1.30 143.50 1910 ---- ---- ---- ---- 142.20 +1.20 141.00 1915 ---- ---- ---- ---- 139.70 +1.10 138.60 1920 ---- ---- ---- ---- 137.20 +1.10 136.10 1925 ---- ---- ---- ---- 134.80 +1.10 133.70 1930 ---- ---- ---- ---- 132.40 +1.10 131.30 1935 ---- ---- ---- ---- 130.00 +1.00 129.00 1940 ---- ---- ---- ---- 127.60 +.90 126.70 1945 ---- ---- ---- ---- 125.30 +.90 124.40 1950 ---- ---- ---- ---- 123.00 +.80 122.20 1955 ---- ---- ---- ---- 120.80 +.80 120.00 1960 ---- ---- ---- ---- 118.60 +.80 117.80 1965 ---- ---- ---- ---- 116.40 +.70 115.70 1970 ---- ---- ---- ---- 114.30 +.60 113.70 1975 ---- ---- ---- ---- 112.30 +.70 111.60 1980 ---- ---- ---- ---- 110.20 +.50 109.70 1985 ---- ---- ---- ---- 108.30 +.60 107.70 1990 ---- ---- ---- ---- 106.30 +.50 105.80 1995 ---- ---- ---- ---- 104.40 +.50 103.90 2000 ---- ---- ---- ---- 102.60 +.50 102.10 2005 ---- ---- ---- ---- 100.80 +.50 100.30 2010 ---- ---- ---- ---- 99.00 +.40 98.60 2015 ---- ---- ---- ---- 97.20 +.30 96.90 2020 ---- ---- ---- ---- 95.50 +.30 95.20 2025 ---- ---- ---- ---- 93.90 +.30 93.60 2030 ---- ---- ---- ---- 92.20 +.20 92.00 2035 ---- ---- ---- ---- 90.60 +.20 90.40 2040 ---- ---- ---- ---- 89.10 +.20 88.90 2045 ---- ---- ---- ---- 87.50 +.10 87.40 2050 ---- ---- ---- ---- 86.00 +.10 85.90 2055 ---- ---- ---- ---- 84.60 +.10 84.50 2060 ---- ---- ---- ---- 83.10 +.10 83.00 2065 ---- ---- ---- ---- 81.70 UNCH 81.70 2070 ---- ---- ---- ---- 80.40 +.10 80.30 2075 ---- ---- ---- ---- 79.00 UNCH 79.00 2080 ---- ---- ---- ---- 77.70 UNCH 77.70 2085 ---- ---- ---- ---- 76.40 UNCH 76.40 2090 ---- ---- ---- ---- 75.10 -.10 75.20 2095 ---- ---- ---- ---- 73.90 -.10 74.00 2100 ---- ---- ---- ---- 72.70 -.10 72.80 2105 ---- ---- ---- ---- 71.50 -.10 71.60 2110 ---- ---- ---- ---- 70.30 -.20 70.50 2115 ---- ---- ---- ---- 69.20 -.10 69.30 2120 ---- ---- ---- ---- 68.10 -.10 68.20 2125 ---- ---- ---- ---- 67.00 -.20 67.20 2130 ---- ---- ---- ---- 65.90 -.20 66.10 2135 ---- ---- ---- ---- 64.90 -.20 65.10 2140 ---- ---- ---- ---- 63.90 -.20 64.10 2145 ---- ---- ---- ---- 62.90 -.20 63.10 2150 ---- ---- ---- ---- 61.90 -.20 62.10 2155 ---- ---- ---- ---- 60.90 -.30 61.20 2160 ---- ---- ---- ---- 60.00 -.30 60.30 2165 ---- ---- ---- ---- 59.10 -.30 59.40 2170 ---- ---- ---- ---- 58.20 -.30 58.50 2175 ---- ---- ---- ---- 57.30 -.30 57.60 2180 ---- ---- ---- ---- 56.40 -.30 56.70 2185 ---- ---- ---- ---- 55.60 -.30 55.90 2190 ---- ---- ---- ---- 54.70 -.40 55.10 2195 ---- ---- ---- ---- 53.90 -.40 54.30 2200 ---- ---- ---- ---- 53.10 -.40 53.50 2205 ---- ---- ---- ---- 52.30 -.40 52.70 2210 ---- ---- ---- ---- 51.50 -.40 51.90 2215 ---- ---- ---- ---- 50.80 -.40 51.20 2220 ---- ---- ---- ---- 50.00 -.40 50.40 2225 ---- ---- ---- ---- 49.30 -.40 49.70 2230 ---- ---- ---- ---- 48.60 -.40 49.00 2235 ---- ---- ---- ---- 47.90 -.40 48.30 2240 ---- ---- ---- ---- 47.20 -.40 47.60 2245 ---- ---- ---- ---- 46.50 -.40 46.90 2250 ---- ---- ---- ---- 45.80 -.50 46.30 2255 ---- ---- ---- ---- 45.20 -.40 45.60 2260 ---- ---- ---- ---- 44.50 -.50 45.00 2270 ---- ---- ---- ---- 43.30 -.40 43.70 2275 ---- ---- ---- ---- 42.70 -.40 43.10 2280 ---- ---- ---- ---- 42.10 -.50 42.60 2290 ---- ---- ---- ---- 40.90 -.50 41.40 2300 ---- ---- ---- ---- 39.80 -.50 40.30 2310 ---- ---- ---- ---- 38.70 -.50 39.20 2320 ---- ---- ---- ---- 37.70 -.50 38.20 2325 ---- ---- ---- ---- 37.10 -.60 37.70 2330 ---- ---- ---- ---- 36.60 -.60 37.20 2340 ---- ---- ---- ---- 35.70 -.50 36.20 2350 ---- ---- ---- ---- 34.70 -.60 35.30 2360 ---- ---- ---- ---- 33.80 -.60 34.40 2375 ---- ---- ---- ---- 32.50 -.60 33.10 2400 ---- ---- ---- ---- 30.50 -.50 31.00 2425 ---- ---- ---- ---- 28.70 -.50 29.20 2450 ---- ---- ---- ---- 27.00 -.50 27.50 2475 ---- ---- ---- ---- 25.40 -.50 25.90 2500 ---- ---- ---- ---- 24.00 -.50 24.50 2 2525 ---- ---- ---- ---- 22.60 -.60 23.20 2550 ---- ---- ---- ---- 21.40 -.50 21.90 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 703.00 +6.30 696.70 1275 ---- ---- ---- ---- 678.00 +6.30 671.70 1300 ---- ---- ---- ---- 653.00 +6.30 646.70 1325 ---- ---- ---- ---- 628.00 +6.30 621.70 1350 ---- ---- ---- ---- 603.00 +6.30 596.70 1375 ---- ---- ---- ---- 578.00 +6.30 571.70 1400 ---- ---- ---- ---- 553.00 +6.10 546.90 1425 ---- ---- ---- ---- 528.20 +5.70 522.50 1440 ---- ---- ---- ---- 513.50 +5.50 508.00 1450 ---- ---- ---- ---- 503.80 +5.30 498.50 1460 ---- ---- ---- ---- 494.10 +5.20 488.90 1470 ---- ---- ---- ---- 484.60 +5.10 479.50 1475 ---- ---- ---- ---- 479.80 +5.00 474.80 1480 ---- ---- ---- ---- 475.10 +5.00 470.10 1490 ---- ---- ---- ---- 465.60 +4.90 460.70 1500 ---- ---- ---- ---- 456.30 +4.90 451.40 1510 ---- ---- ---- ---- 447.00 +4.80 442.20 1520 ---- ---- ---- ---- 437.70 +4.70 433.00 1525 ---- ---- ---- ---- 433.20 +4.70 428.50 1530 ---- ---- ---- ---- 428.60 +4.70 423.90 1540 ---- ---- ---- ---- 419.50 +4.60 414.90 1545 ---- ---- ---- ---- 415.00 +4.60 410.40 1550 ---- ---- ---- ---- 410.50 +4.60 405.90 1555 ---- ---- ---- ---- 406.00 +4.60 401.40 1560 ---- ---- ---- ---- 401.50 +4.50 397.00 1565 ---- ---- ---- ---- 397.10 +4.50 392.60 1570 ---- ---- ---- ---- 392.60 +4.50 388.10 1575 ---- ---- ---- ---- 388.20 +4.50 383.70 1580 ---- ---- ---- ---- 383.80 +4.40 379.40 1585 ---- ---- ---- ---- 379.40 +4.40 375.00 1590 ---- ---- ---- ---- 375.00 +4.30 370.70 1595 ---- ---- ---- ---- 370.70 +4.40 366.30 1600 ---- ---- ---- ---- 366.30 +4.30 362.00 1605 ---- ---- ---- ---- 362.00 +4.30 357.70 1610 ---- ---- ---- ---- 357.70 +4.30 353.40 1615 ---- ---- ---- ---- 353.40 +4.20 349.20 1620 ---- ---- ---- ---- 349.10 +4.20 344.90 1625 ---- ---- ---- ---- 344.90 +4.20 340.70 1630 ---- ---- ---- ---- 340.60 +4.10 336.50 1635 ---- ---- ---- ---- 336.40 +4.10 332.30 1640 ---- ---- ---- ---- 332.20 +4.00 328.20 1645 ---- ---- ---- ---- 328.00 +4.00 324.00 1650 ---- ---- ---- ---- 323.90 +4.00 319.90 1655 ---- ---- ---- ---- 319.70 +3.90 315.80 1660 ---- ---- ---- ---- 315.60 +3.90 311.70 1665 ---- ---- ---- ---- 311.50 +3.90 307.60 1670 ---- ---- ---- ---- 307.40 +3.80 303.60 1675 ---- ---- ---- ---- 303.30 +3.70 299.60 1680 ---- ---- ---- ---- 299.30 +3.70 295.60 1685 ---- ---- ---- ---- 295.20 +3.60 291.60 1690 ---- ---- ---- ---- 291.20 +3.50 287.70 1695 ---- ---- ---- ---- 287.20 +3.40 283.80 1700 ---- ---- ---- ---- 283.30 +3.40 279.90 1705 ---- ---- ---- ---- 279.30 +3.30 276.00 1710 ---- ---- ---- ---- 275.40 +3.30 272.10 1715 ---- ---- ---- ---- 271.50 +3.20 268.30 1720 ---- ---- ---- ---- 267.70 +3.20 264.50 1725 ---- ---- ---- ---- 263.80 +3.10 260.70 1730 ---- ---- ---- ---- 260.00 +3.00 257.00 1735 ---- ---- ---- ---- 256.30 +3.00 253.30 1740 ---- ---- ---- ---- 252.50 +2.90 249.60 1745 ---- ---- ---- ---- 248.80 +2.90 245.90 1750 ---- ---- ---- ---- 245.10 +2.80 242.30 1755 ---- ---- ---- ---- 241.40 +2.70 238.70 1760 ---- ---- ---- ---- 237.80 +2.70 235.10 1765 ---- ---- ---- ---- 234.20 +2.60 231.60 1770 ---- ---- ---- ---- 230.60 +2.50 228.10 1775 ---- ---- ---- ---- 227.10 +2.50 224.60 1780 ---- ---- ---- ---- 223.60 +2.40 221.20 1785 ---- ---- ---- ---- 220.20 +2.40 217.80 1790 ---- ---- ---- ---- 216.70 +2.30 214.40 1795 ---- ---- ---- ---- 213.30 +2.30 211.00 1800 ---- ---- ---- ---- 210.00 +2.30 207.70 1805 ---- ---- ---- ---- 206.70 +2.20 204.50 1810 ---- ---- ---- ---- 203.40 +2.20 201.20 1815 ---- ---- ---- ---- 200.20 +2.20 198.00 1820 ---- ---- ---- ---- 197.00 +2.10 194.90 1825 ---- ---- ---- ---- 193.90 +2.20 191.70 1830 ---- ---- ---- ---- 190.80 +2.20 188.60 1835 ---- ---- ---- ---- 187.70 +2.10 185.60 1840 ---- ---- ---- ---- 184.70 +2.10 182.60 1845 ---- ---- ---- ---- 181.70 +2.10 179.60 1850 ---- ---- ---- ---- 178.80 +2.20 176.60 1855 ---- ---- ---- ---- 175.80 +2.10 173.70 1860 ---- ---- ---- ---- 173.00 +2.10 170.90 1865 ---- ---- ---- ---- 170.20 +2.10 168.10 1870 ---- ---- ---- ---- 167.40 +2.10 165.30 1875 ---- ---- ---- ---- 164.60 +2.10 162.50 1880 ---- ---- ---- ---- 161.90 +2.10 159.80 1885 ---- ---- ---- ---- 159.20 +2.10 157.10 1890 ---- ---- ---- ---- 156.50 +2.00 154.50 1895 ---- ---- ---- ---- 153.90 +2.00 151.90 1900 ---- ---- ---- ---- 151.30 +1.90 149.40 1905 ---- ---- ---- ---- 148.80 +1.90 146.90 1910 ---- ---- ---- ---- 146.30 +1.90 144.40 1915 ---- ---- ---- ---- 143.80 +1.80 142.00 1920 ---- ---- ---- ---- 141.30 +1.70 139.60 1925 ---- ---- ---- ---- 138.90 +1.70 137.20 1930 ---- ---- ---- ---- 136.50 +1.60 134.90 1935 ---- ---- ---- ---- 134.10 +1.40 132.70 1940 ---- ---- ---- ---- 131.70 +1.30 130.40 1945 ---- ---- ---- ---- 129.40 +1.20 128.20 1950 ---- ---- ---- ---- 127.20 +1.10 126.10 1955 ---- ---- ---- ---- 125.00 +1.00 124.00 1960 ---- ---- ---- ---- 122.80 +.90 121.90 1965 ---- ---- ---- ---- 120.60 +.80 119.80 1970 ---- ---- ---- ---- 118.50 +.70 117.80 1975 ---- ---- ---- ---- 116.50 +.60 115.90 1980 ---- ---- ---- ---- 114.50 +.60 113.90 1985 ---- ---- ---- ---- 112.50 +.40 112.10 1990 ---- ---- ---- ---- 110.60 +.40 110.20 1995 ---- ---- ---- ---- 108.70 +.30 108.40 2000 ---- ---- ---- ---- 106.80 +.20 106.60 2005 ---- ---- ---- ---- 105.00 +.20 104.80 2010 ---- ---- ---- ---- 103.20 +.10 103.10 2015 ---- ---- ---- ---- 101.50 +.10 101.40 2020 ---- ---- ---- ---- 99.80 UNCH 99.80 2025 ---- ---- ---- ---- 98.10 UNCH 98.10 2030 ---- ---- ---- ---- 96.50 -.10 96.60 2035 ---- ---- ---- ---- 94.90 -.10 95.00 2040 ---- ---- ---- ---- 93.30 -.20 93.50 2045 ---- ---- ---- ---- 91.80 -.20 92.00 2050 ---- ---- ---- ---- 90.30 -.20 90.50 2055 ---- ---- ---- ---- 88.80 -.30 89.10 2060 ---- ---- ---- ---- 87.40 -.20 87.60 2065 ---- ---- ---- ---- 86.00 -.30 86.30 2070 ---- ---- ---- ---- 84.60 -.30 84.90 2075 ---- ---- ---- ---- 83.30 -.30 83.60 2080 ---- ---- ---- ---- 81.90 -.40 82.30 2085 ---- ---- ---- ---- 80.60 -.40 81.00 2090 ---- ---- ---- ---- 79.40 -.30 79.70 2095 ---- ---- ---- ---- 78.10 -.40 78.50 2100 ---- ---- ---- ---- 76.90 -.40 77.30 600 2105 ---- ---- ---- ---- 75.70 -.40 76.10 2110 ---- ---- ---- ---- 74.50 -.50 75.00 2115 ---- ---- ---- ---- 73.40 -.50 73.90 2120 ---- ---- ---- ---- 72.30 -.40 72.70 2125 ---- ---- ---- ---- 71.20 -.50 71.70 2130 ---- ---- ---- ---- 70.10 -.50 70.60 2135 ---- ---- ---- ---- 69.10 -.40 69.50 2140 ---- ---- ---- ---- 68.00 -.50 68.50 2145 ---- ---- ---- ---- 67.00 -.50 67.50 2150 ---- ---- ---- ---- 66.00 -.50 66.50 2155 ---- ---- ---- ---- 65.10 -.50 65.60 2160 ---- ---- ---- ---- 64.10 -.50 64.60 2165 ---- ---- ---- ---- 63.20 -.50 63.70 2170 ---- ---- ---- ---- 62.30 -.50 62.80 2175 ---- ---- ---- ---- 61.40 -.50 61.90 2180 ---- ---- ---- ---- 60.50 -.50 61.00 2185 ---- ---- ---- ---- 59.60 -.50 60.10 2190 ---- ---- ---- ---- 58.80 -.50 59.30 2195 ---- ---- ---- ---- 57.90 -.60 58.50 2200 ---- ---- ---- ---- 57.10 -.60 57.70 2205 ---- ---- ---- ---- 56.30 -.60 56.90 2210 ---- ---- ---- ---- 55.50 -.60 56.10 2215 ---- ---- ---- ---- 54.80 -.50 55.30 2220 ---- ---- ---- ---- 54.00 -.50 54.50 2225 ---- ---- ---- ---- 53.30 -.50 53.80 2230 ---- ---- ---- ---- 52.50 -.60 53.10 2235 ---- ---- ---- ---- 51.80 -.50 52.30 2240 ---- ---- ---- ---- 51.10 -.50 51.60 2245 ---- ---- ---- ---- 50.40 -.50 50.90 2250 ---- ---- ---- ---- 49.70 -.60 50.30 2255 ---- ---- ---- ---- 49.00 -.60 49.60 2260 ---- ---- ---- ---- 48.40 -.50 48.90 2270 ---- ---- ---- ---- 47.10 -.60 47.70 2275 ---- ---- ---- ---- 46.50 -.50 47.00 2280 ---- ---- ---- ---- 45.90 -.50 46.40 2290 ---- ---- ---- ---- 44.70 -.50 45.20 2300 ---- ---- ---- ---- 43.50 -.60 44.10 2310 ---- ---- ---- ---- 42.40 -.60 43.00 2320 ---- ---- ---- ---- 41.30 -.60 41.90 2325 ---- ---- ---- ---- 40.80 -.60 41.40 2330 ---- ---- ---- ---- 40.30 -.50 40.80 2340 ---- ---- ---- ---- 39.30 -.50 39.80 2350 ---- ---- ---- ---- 38.30 -.60 38.90 2360 ---- ---- ---- ---- 37.40 -.50 37.90 2375 ---- ---- ---- ---- 36.00 -.60 36.60 2400 ---- ---- ---- ---- 33.90 -.60 34.50 2425 ---- ---- ---- ---- 32.00 -.50 32.50 2450 ---- ---- ---- ---- 30.20 -.50 30.70 2475 ---- ---- ---- ---- 28.50 -.60 29.10 2500 ---- ---- ---- ---- 27.00 -.60 27.60 2525 ---- ---- ---- ---- 25.60 -.60 26.20 2550 ---- ---- ---- ---- 24.30 -.60 24.90 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 719.30 +6.30 713.00 1275 ---- ---- ---- ---- 694.30 +6.30 688.00 1300 ---- ---- ---- ---- 669.30 +6.30 663.00 1325 ---- ---- ---- ---- 644.30 +6.30 638.00 1350 ---- ---- ---- ---- 619.30 +6.30 613.00 1375 ---- ---- ---- ---- 594.30 +6.30 588.00 1400 ---- ---- ---- ---- 569.40 +6.10 563.30 1425 ---- ---- ---- ---- 544.80 +5.80 539.00 1450 ---- ---- ---- ---- 520.60 +5.60 515.00 1460 ---- ---- ---- ---- 511.00 +5.50 505.50 1470 ---- ---- ---- ---- 501.50 +5.40 496.10 1475 ---- ---- ---- ---- 496.80 +5.40 491.40 1480 ---- ---- ---- ---- 492.00 +5.30 486.70 1490 ---- ---- ---- ---- 482.60 +5.20 477.40 1500 ---- ---- ---- ---- 473.30 +5.20 468.10 1510 ---- ---- ---- ---- 464.00 +5.10 458.90 1520 ---- ---- ---- ---- 454.70 +5.00 449.70 1525 ---- ---- ---- ---- 450.20 +5.00 445.20 1530 ---- ---- ---- ---- 445.60 +4.90 440.70 1540 ---- ---- ---- ---- 436.50 +4.90 431.60 1545 ---- ---- ---- ---- 431.90 +4.80 427.10 1550 ---- ---- ---- ---- 427.40 +4.70 422.70 1555 ---- ---- ---- ---- 422.90 +4.70 418.20 1560 ---- ---- ---- ---- 418.40 +4.60 413.80 1565 ---- ---- ---- ---- 413.90 +4.60 409.30 1570 ---- ---- ---- ---- 409.50 +4.60 404.90 1575 ---- ---- ---- ---- 405.00 +4.50 400.50 1580 ---- ---- ---- ---- 400.60 +4.40 396.20 1585 ---- ---- ---- ---- 396.20 +4.40 391.80 1590 ---- ---- ---- ---- 391.80 +4.40 387.40 1595 ---- ---- ---- ---- 387.40 +4.30 383.10 1600 ---- ---- ---- ---- 383.10 +4.30 378.80 1605 ---- ---- ---- ---- 378.70 +4.20 374.50 1610 ---- ---- ---- ---- 374.40 +4.20 370.20 1615 ---- ---- ---- ---- 370.10 +4.10 366.00 1620 ---- ---- ---- ---- 365.80 +4.10 361.70 1625 ---- ---- ---- ---- 361.50 +4.00 357.50 1630 ---- ---- ---- ---- 357.20 +3.90 353.30 1635 ---- ---- ---- ---- 353.00 +3.90 349.10 1640 ---- ---- ---- ---- 348.70 +3.80 344.90 1645 ---- ---- ---- ---- 344.50 +3.70 340.80 1650 ---- ---- ---- ---- 340.30 +3.60 336.70 1655 ---- ---- ---- ---- 336.20 +3.70 332.50 1660 ---- ---- ---- ---- 332.00 +3.60 328.40 1665 ---- ---- ---- ---- 327.90 +3.50 324.40 1670 ---- ---- ---- ---- 323.80 +3.50 320.30 1675 ---- ---- ---- ---- 319.70 +3.40 316.30 1680 ---- ---- ---- ---- 315.60 +3.30 312.30 1685 ---- ---- ---- ---- 311.50 +3.20 308.30 1690 ---- ---- ---- ---- 307.50 +3.20 304.30 1695 ---- ---- ---- ---- 303.50 +3.10 300.40 1700 ---- ---- ---- ---- 299.50 +3.10 296.40 1705 ---- ---- ---- ---- 295.50 +3.00 292.50 1710 ---- ---- ---- ---- 291.60 +2.90 288.70 1715 ---- ---- ---- ---- 287.70 +2.90 284.80 1720 ---- ---- ---- ---- 283.80 +2.80 281.00 1725 ---- ---- ---- ---- 279.90 +2.70 277.20 1730 ---- ---- ---- ---- 276.10 +2.70 273.40 1735 ---- ---- ---- ---- 272.30 +2.60 269.70 1740 ---- ---- ---- ---- 268.50 +2.60 265.90 1745 ---- ---- ---- ---- 264.70 +2.50 262.20 1750 ---- ---- ---- ---- 261.00 +2.40 258.60 1755 ---- ---- ---- ---- 257.30 +2.40 254.90 1760 ---- ---- ---- ---- 253.60 +2.30 251.30 1765 ---- ---- ---- ---- 250.00 +2.30 247.70 1770 ---- ---- ---- ---- 246.40 +2.20 244.20 1775 ---- ---- ---- ---- 242.80 +2.20 240.60 1780 ---- ---- ---- ---- 239.30 +2.20 237.10 1785 ---- ---- ---- ---- 235.70 +2.00 233.70 1790 ---- ---- ---- ---- 232.30 +2.10 230.20 1795 ---- ---- ---- ---- 228.80 +2.00 226.80 1800 ---- ---- ---- ---- 225.40 +2.00 223.40 1805 ---- ---- ---- ---- 222.00 +1.90 220.10 1810 ---- ---- ---- ---- 218.70 +1.90 216.80 1815 ---- ---- ---- ---- 215.40 +1.90 213.50 1820 ---- ---- ---- ---- 212.10 +1.80 210.30 1825 ---- ---- ---- ---- 208.90 +1.80 207.10 1830 ---- ---- ---- ---- 205.70 +1.80 203.90 1835 ---- ---- ---- ---- 202.60 +1.80 200.80 1840 ---- ---- ---- ---- 199.50 +1.80 197.70 1845 ---- ---- ---- ---- 196.40 +1.80 194.60 1850 ---- ---- ---- ---- 193.40 +1.80 191.60 1855 ---- ---- ---- ---- 190.40 +1.80 188.60 1860 ---- ---- ---- ---- 187.40 +1.80 185.60 1865 ---- ---- ---- ---- 184.50 +1.80 182.70 1870 ---- ---- ---- ---- 181.60 +1.70 179.90 1875 ---- ---- ---- ---- 178.80 +1.80 177.00 1880 ---- ---- ---- ---- 176.00 +1.80 174.20 1885 ---- ---- ---- ---- 173.20 +1.80 171.40 1890 ---- ---- ---- ---- 170.50 +1.80 168.70 1895 ---- ---- ---- ---- 167.80 +1.80 166.00 1900 ---- ---- ---- ---- 165.10 +1.70 163.40 1905 ---- ---- ---- ---- 162.50 +1.70 160.80 1910 ---- ---- ---- ---- 159.90 +1.70 158.20 1915 ---- ---- ---- ---- 157.30 +1.70 155.60 1920 ---- ---- ---- ---- 154.80 +1.70 153.10 1925 ---- ---- ---- ---- 152.30 +1.60 150.70 1930 ---- ---- ---- ---- 149.80 +1.60 148.20 1935 ---- ---- ---- ---- 147.30 +1.40 145.90 1940 ---- ---- ---- ---- 144.90 +1.40 143.50 1945 ---- ---- ---- ---- 142.50 +1.30 141.20 1950 ---- ---- ---- ---- 140.20 +1.30 138.90 1955 ---- ---- ---- ---- 137.80 +1.10 136.70 1960 ---- ---- ---- ---- 135.50 +1.00 134.50 1965 ---- ---- ---- ---- 133.30 +1.00 132.30 1970 ---- ---- ---- ---- 131.10 +.90 130.20 1975 ---- ---- ---- ---- 128.90 +.80 128.10 1980 ---- ---- ---- ---- 126.70 +.70 126.00 1985 ---- ---- ---- ---- 124.60 +.60 124.00 1990 ---- ---- ---- ---- 122.60 +.60 122.00 1995 ---- ---- ---- ---- 120.60 +.50 120.10 2000 ---- ---- ---- ---- 118.60 +.40 118.20 2005 ---- ---- ---- ---- 116.70 +.40 116.30 2010 ---- ---- ---- ---- 114.80 +.30 114.50 2015 ---- ---- ---- ---- 112.90 +.30 112.60 2020 ---- ---- ---- ---- 111.10 +.20 110.90 2025 ---- ---- ---- ---- 109.30 +.20 109.10 2030 ---- ---- ---- ---- 107.60 +.20 107.40 2035 ---- ---- ---- ---- 105.90 +.20 105.70 2040 ---- ---- ---- ---- 104.20 +.10 104.10 2045 ---- ---- ---- ---- 102.60 +.10 102.50 2050 ---- ---- ---- ---- 101.00 +.10 100.90 2055 ---- ---- ---- ---- 99.40 +.10 99.30 2060 ---- ---- ---- ---- 97.90 +.10 97.80 2065 ---- ---- ---- ---- 96.40 +.10 96.30 2070 ---- ---- ---- ---- 94.90 UNCH 94.90 2075 ---- ---- ---- ---- 93.40 UNCH 93.40 2080 ---- ---- ---- ---- 92.00 UNCH 92.00 2085 ---- ---- ---- ---- 90.60 UNCH 90.60 2090 ---- ---- ---- ---- 89.30 UNCH 89.30 2095 ---- ---- ---- ---- 87.90 -.10 88.00 2100 ---- ---- ---- ---- 86.60 -.10 86.70 2105 ---- ---- ---- ---- 85.30 -.10 85.40 2110 ---- ---- ---- ---- 84.10 UNCH 84.10 2115 ---- ---- ---- ---- 82.90 UNCH 82.90 2120 ---- ---- ---- ---- 81.70 UNCH 81.70 2125 ---- ---- ---- ---- 80.50 UNCH 80.50 2130 ---- ---- ---- ---- 79.30 -.10 79.40 2135 ---- ---- ---- ---- 78.20 -.10 78.30 2140 ---- ---- ---- ---- 77.10 -.10 77.20 2145 ---- ---- ---- ---- 76.00 -.10 76.10 2150 ---- ---- ---- ---- 74.90 -.10 75.00 2155 ---- ---- ---- ---- 73.90 -.10 74.00 2160 ---- ---- ---- ---- 72.80 -.20 73.00 2165 ---- ---- ---- ---- 71.80 -.20 72.00 2170 ---- ---- ---- ---- 70.80 -.20 71.00 2175 ---- ---- ---- ---- 69.90 -.10 70.00 2180 ---- ---- ---- ---- 68.90 -.20 69.10 2185 ---- ---- ---- ---- 68.00 -.20 68.20 2190 ---- ---- ---- ---- 67.10 -.10 67.20 2195 ---- ---- ---- ---- 66.20 -.20 66.40 2200 ---- ---- ---- ---- 65.30 -.20 65.50 2205 ---- ---- ---- ---- 64.40 -.20 64.60 2210 ---- ---- ---- ---- 63.60 -.20 63.80 2215 ---- ---- ---- ---- 62.70 -.30 63.00 2220 ---- ---- ---- ---- 61.90 -.30 62.20 2225 ---- ---- ---- ---- 61.10 -.30 61.40 2230 ---- ---- ---- ---- 60.30 -.30 60.60 2235 ---- ---- ---- ---- 59.50 -.30 59.80 2240 ---- ---- ---- ---- 58.80 -.30 59.10 2245 ---- ---- ---- ---- 58.00 -.30 58.30 2250 ---- ---- ---- ---- 57.30 -.30 57.60 2255 ---- ---- ---- ---- 56.50 -.40 56.90 2260 ---- ---- ---- ---- 55.80 -.40 56.20 2265 ---- ---- ---- ---- 55.10 -.40 55.50 2270 ---- ---- ---- ---- 54.40 -.40 54.80 2275 ---- ---- ---- ---- 53.70 -.50 54.20 2280 ---- ---- ---- ---- 53.10 -.40 53.50 2290 ---- ---- ---- ---- 51.80 -.40 52.20 2300 ---- ---- ---- ---- 50.50 -.50 51.00 2310 ---- ---- ---- ---- 49.30 -.50 49.80 2320 ---- ---- ---- ---- 48.10 -.60 48.70 2325 ---- ---- ---- ---- 47.50 -.60 48.10 2330 ---- ---- ---- ---- 47.00 -.60 47.60 2340 ---- ---- ---- ---- 45.80 -.70 46.50 2350 ---- ---- ---- ---- 44.80 -.60 45.40 2360 ---- ---- ---- ---- 43.70 -.70 44.40 2370 ---- ---- ---- ---- 42.70 -.80 43.50 2375 ---- ---- ---- ---- 42.20 -.80 43.00 2400 ---- ---- ---- ---- 39.90 -.80 40.70 2425 ---- ---- ---- ---- 37.80 -.80 38.60 2450 ---- ---- ---- ---- 35.80 -.90 36.70 2475 ---- ---- ---- ---- 33.90 -1.00 34.90 2500 ---- ---- ---- ---- 32.20 -1.10 33.30 2525 ---- ---- ---- ---- 30.70 -1.00 31.70 2550 ---- ---- ---- ---- 29.20 -1.10 30.30 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 969.30 +6.30 963.00 1025 ---- ---- ---- ---- 944.30 +6.30 938.00 1050 ---- ---- ---- ---- 919.30 +6.30 913.00 1075 ---- ---- ---- ---- 894.30 +6.30 888.00 1090 ---- ---- ---- ---- 879.30 +6.30 873.00 1100 ---- ---- ---- ---- 869.30 +6.30 863.00 1110 ---- ---- ---- ---- 859.30 +6.30 853.00 1120 ---- ---- ---- ---- 849.30 +6.30 843.00 1125 ---- ---- ---- ---- 844.30 +6.30 838.00 1130 ---- ---- ---- ---- 839.30 +6.30 833.00 1140 ---- ---- ---- ---- 829.30 +6.30 823.00 1150 ---- ---- ---- ---- 819.30 +6.30 813.00 1160 ---- ---- ---- ---- 809.30 +6.30 803.00 1170 ---- ---- ---- ---- 799.30 +6.30 793.00 1175 ---- ---- ---- ---- 794.30 +6.30 788.00 1180 ---- ---- ---- ---- 789.30 +6.30 783.00 1190 ---- ---- ---- ---- 779.30 +6.30 773.00 1195 ---- ---- ---- ---- 774.30 +6.30 768.00 1200 ---- ---- ---- ---- 769.30 +6.30 763.00 1205 ---- ---- ---- ---- 764.30 +6.30 758.00 1210 ---- ---- ---- ---- 759.30 +6.30 753.00 1215 ---- ---- ---- ---- 754.30 +6.30 748.00 1220 ---- ---- ---- ---- 749.30 +6.30 743.00 1225 ---- ---- ---- ---- 744.30 +6.30 738.00 1230 ---- ---- ---- ---- 739.30 +6.30 733.00 1235 ---- ---- ---- ---- 734.30 +6.30 728.00 1240 ---- ---- ---- ---- 729.30 +6.30 723.00 1245 ---- ---- ---- ---- 724.30 +6.30 718.00 1250 ---- ---- ---- ---- 719.30 +6.30 713.00 1255 ---- ---- ---- ---- 714.30 +6.30 708.00 1260 ---- ---- ---- ---- 709.30 +6.30 703.00 1265 ---- ---- ---- ---- 704.30 +6.30 698.00 1270 ---- ---- ---- ---- 699.30 +6.30 693.00 1275 ---- ---- ---- ---- 694.30 +6.30 688.00 1280 ---- ---- ---- ---- 689.30 +6.30 683.00 1285 ---- ---- ---- ---- 684.30 +6.30 678.00 1290 ---- ---- ---- ---- 679.30 +6.30 673.00 1295 ---- ---- ---- ---- 674.30 +6.30 668.00 1300 ---- ---- ---- ---- 669.30 +6.30 663.00 1305 ---- ---- ---- ---- 664.30 +6.30 658.00 1310 ---- ---- ---- ---- 659.30 +6.30 653.00 1315 ---- ---- ---- ---- 654.30 +6.30 648.00 1320 ---- ---- ---- ---- 649.30 +6.30 643.00 1325 ---- ---- ---- ---- 644.30 +6.30 638.00 1330 ---- ---- ---- ---- 639.30 +6.30 633.00 1335 ---- ---- ---- ---- 634.30 +6.30 628.00 1340 ---- ---- ---- ---- 629.30 +6.30 623.00 1345 ---- ---- ---- ---- 624.30 +6.30 618.00 1350 ---- ---- ---- ---- 619.30 +6.30 613.00 1355 ---- ---- ---- ---- 614.30 +6.30 608.00 1360 ---- ---- ---- ---- 609.30 +6.30 603.00 1365 ---- ---- ---- ---- 604.30 +6.20 598.10 1370 ---- ---- ---- ---- 599.30 +6.20 593.10 1375 ---- ---- ---- ---- 594.30 +6.10 588.20 1380 ---- ---- ---- ---- 589.30 +6.10 583.20 1385 ---- ---- ---- ---- 584.30 +6.00 578.30 1390 ---- ---- ---- ---- 579.30 +5.90 573.40 1395 ---- ---- ---- ---- 574.30 +5.70 568.60 1400 ---- ---- ---- ---- 569.30 +5.60 563.70 1405 ---- ---- ---- ---- 564.40 +5.60 558.80 1410 ---- ---- ---- ---- 559.50 +5.50 554.00 1415 ---- ---- ---- ---- 554.50 +5.30 549.20 1420 ---- ---- ---- ---- 549.60 +5.20 544.40 1425 ---- ---- ---- ---- 544.80 +5.20 539.60 1430 ---- ---- ---- ---- 539.90 +5.10 534.80 1435 ---- ---- ---- ---- 535.10 +5.10 530.00 1440 ---- ---- ---- ---- 530.20 +4.90 525.30 1445 ---- ---- ---- ---- 525.40 +4.80 520.60 1450 ---- ---- ---- ---- 520.60 +4.80 515.80 1455 ---- ---- ---- ---- 515.90 +4.80 511.10 1460 ---- ---- ---- ---- 511.10 +4.70 506.40 1465 ---- ---- ---- ---- 506.40 +4.60 501.80 1470 ---- ---- ---- ---- 501.70 +4.60 497.10 1475 ---- ---- ---- ---- 497.00 +4.50 492.50 1480 ---- ---- ---- ---- 492.30 +4.50 487.80 1485 ---- ---- ---- ---- 487.60 +4.40 483.20 1490 ---- ---- ---- ---- 483.00 +4.40 478.60 1495 ---- ---- ---- ---- 478.30 +4.30 474.00 1500 ---- ---- ---- ---- 473.70 +4.30 469.40 1505 ---- ---- ---- ---- 469.10 +4.20 464.90 1510 ---- ---- ---- ---- 464.50 +4.20 460.30 1515 ---- ---- ---- ---- 460.00 +4.20 455.80 1520 ---- ---- ---- ---- 455.40 +4.10 451.30 1525 ---- ---- ---- ---- 450.90 +4.10 446.80 1530 ---- ---- ---- ---- 446.40 +4.10 442.30 1535 ---- ---- ---- ---- 441.90 +4.10 437.80 1540 ---- ---- ---- ---- 437.40 +4.00 433.40 1545 ---- ---- ---- ---- 432.90 +4.00 428.90 1550 ---- ---- ---- ---- 428.50 +4.00 424.50 1555 ---- ---- ---- ---- 424.00 +3.90 420.10 1560 ---- ---- ---- ---- 419.60 +3.90 415.70 1565 ---- ---- ---- ---- 415.20 +3.90 411.30 1570 ---- ---- ---- ---- 410.80 +3.80 407.00 1575 ---- ---- ---- ---- 406.50 +3.90 402.60 1580 ---- ---- ---- ---- 402.10 +3.80 398.30 1585 ---- ---- ---- ---- 397.80 +3.80 394.00 1590 ---- ---- ---- ---- 393.50 +3.90 389.60 1595 ---- ---- ---- ---- 389.20 +3.80 385.40 1600 ---- ---- ---- ---- 384.90 +3.80 381.10 1605 ---- ---- ---- ---- 380.60 +3.80 376.80 1610 ---- ---- ---- ---- 376.40 +3.80 372.60 1615 ---- ---- ---- ---- 372.10 +3.70 368.40 1620 ---- ---- ---- ---- 367.90 +3.70 364.20 1625 ---- ---- ---- ---- 363.70 +3.70 360.00 1630 ---- ---- ---- ---- 359.50 +3.70 355.80 1635 ---- ---- ---- ---- 355.30 +3.70 351.60 1640 ---- ---- ---- ---- 351.10 +3.60 347.50 1645 ---- ---- ---- ---- 347.00 +3.60 343.40 1650 ---- ---- ---- ---- 342.90 +3.60 339.30 1655 ---- ---- ---- ---- 338.80 +3.60 335.20 1660 ---- ---- ---- ---- 334.70 +3.60 331.10 1665 ---- ---- ---- ---- 330.60 +3.60 327.00 1670 ---- ---- ---- ---- 326.50 +3.50 323.00 1675 ---- ---- ---- ---- 322.50 +3.50 319.00 1680 ---- ---- ---- ---- 318.50 +3.50 315.00 1685 ---- ---- ---- ---- 314.50 +3.50 311.00 1690 ---- ---- ---- ---- 310.50 +3.40 307.10 1695 ---- ---- ---- ---- 306.50 +3.40 303.10 1700 ---- ---- ---- ---- 302.60 +3.40 299.20 1705 ---- ---- ---- ---- 298.70 +3.40 295.30 1710 ---- ---- ---- ---- 294.80 +3.30 291.50 1715 ---- ---- ---- ---- 290.90 +3.30 287.60 1720 ---- ---- ---- ---- 287.00 +3.20 283.80 1725 ---- ---- ---- ---- 283.20 +3.20 280.00 1730 ---- ---- ---- ---- 279.40 +3.20 276.20 1735 ---- ---- ---- ---- 275.60 +3.10 272.50 1740 ---- ---- ---- ---- 271.90 +3.10 268.80 1745 ---- ---- ---- ---- 268.10 +3.00 265.10 1750 ---- ---- ---- ---- 264.40 +3.00 261.40 1755 ---- ---- ---- ---- 260.80 +3.00 257.80 1760 ---- ---- ---- ---- 257.10 +2.90 254.20 1765 ---- ---- ---- ---- 253.50 +2.90 250.60 1770 ---- ---- ---- ---- 249.90 +2.90 247.00 1775 ---- ---- ---- ---- 246.40 +2.90 243.50 1780 ---- ---- ---- ---- 242.90 +2.90 240.00 1785 ---- ---- ---- ---- 239.40 +2.80 236.60 1790 ---- ---- ---- ---- 235.90 +2.80 233.10 1795 ---- ---- ---- ---- 232.50 +2.70 229.80 1800 ---- ---- ---- ---- 229.10 +2.70 226.40 1805 ---- ---- ---- ---- 225.80 +2.70 223.10 1810 ---- ---- ---- ---- 222.50 +2.70 219.80 1815 ---- ---- ---- ---- 219.20 +2.70 216.50 1820 ---- ---- ---- ---- 215.90 +2.60 213.30 1825 ---- ---- ---- ---- 212.70 +2.60 210.10 1830 ---- ---- ---- ---- 209.60 +2.60 207.00 1835 ---- ---- ---- ---- 206.50 +2.60 203.90 1840 ---- ---- ---- ---- 203.40 +2.60 200.80 1845 ---- ---- ---- ---- 200.40 +2.60 197.80 1850 ---- ---- ---- ---- 197.40 +2.60 194.80 400 1855 ---- ---- ---- ---- 194.40 +2.60 191.80 1860 ---- ---- ---- ---- 191.50 +2.60 188.90 1865 ---- ---- ---- ---- 188.60 +2.60 186.00 1870 ---- ---- ---- ---- 185.70 +2.50 183.20 1875 ---- ---- ---- ---- 182.90 +2.50 180.40 1880 ---- ---- ---- ---- 180.20 +2.60 177.60 75 1885 ---- ---- ---- ---- 177.40 +2.50 174.90 1890 ---- ---- ---- ---- 174.70 +2.50 172.20 1895 ---- ---- ---- ---- 172.00 +2.40 169.60 1900 ---- ---- ---- ---- 169.40 +2.40 167.00 1905 ---- ---- ---- ---- 166.80 +2.40 164.40 1910 ---- ---- ---- ---- 164.20 +2.30 161.90 1915 ---- ---- ---- ---- 161.70 +2.30 159.40 1920 ---- ---- ---- ---- 159.20 +2.30 156.90 1925 ---- ---- ---- ---- 156.70 +2.20 154.50 1930 ---- ---- ---- ---- 154.20 +2.10 152.10 1935 ---- ---- ---- ---- 151.80 +2.10 149.70 1940 ---- ---- ---- ---- 149.40 +2.00 147.40 1945 ---- ---- ---- ---- 147.00 +1.80 145.20 1950 ---- ---- ---- ---- 144.70 +1.80 142.90 1955 ---- ---- ---- ---- 142.30 +1.60 140.70 1960 ---- ---- ---- ---- 140.10 +1.50 138.60 1965 ---- ---- ---- ---- 137.80 +1.40 136.40 1970 ---- ---- ---- ---- 135.60 +1.30 134.30 100 1975 ---- ---- ---- ---- 133.40 +1.10 132.30 1980 ---- ---- ---- ---- 131.30 +1.10 130.20 1985 ---- ---- ---- ---- 129.20 +1.00 128.20 1990 ---- ---- ---- ---- 127.20 +.90 126.30 1995 ---- ---- ---- ---- 125.20 +.80 124.40 2000 ---- ---- ---- ---- 123.20 +.70 122.50 130 2005 ---- ---- ---- ---- 121.30 +.70 120.60 2010 ---- ---- ---- ---- 119.40 +.60 118.80 2015 ---- ---- ---- ---- 117.60 +.60 117.00 2020 ---- ---- ---- ---- 115.80 +.60 115.20 2025 ---- ---- ---- ---- 114.00 +.50 113.50 2030 ---- ---- ---- ---- 112.30 +.50 111.80 2035 ---- ---- ---- ---- 110.60 +.40 110.20 2040 ---- ---- ---- ---- 108.90 +.40 108.50 50 2045 ---- ---- ---- ---- 107.30 +.40 106.90 2050 ---- ---- ---- ---- 105.70 +.40 105.30 2055 ---- ---- ---- ---- 104.10 +.30 103.80 2060 ---- ---- ---- ---- 102.60 +.30 102.30 2065 ---- ---- ---- ---- 101.10 +.30 100.80 2070 ---- ---- ---- ---- 99.60 +.30 99.30 2075 ---- ---- ---- ---- 98.10 +.20 97.90 2080 ---- ---- ---- ---- 96.70 +.20 96.50 2085 ---- ---- ---- ---- 95.30 +.20 95.10 2090 ---- ---- ---- ---- 94.00 +.20 93.80 2095 ---- ---- ---- ---- 92.60 +.20 92.40 2100 ---- ---- ---- ---- 91.30 +.20 91.10 2105 ---- ---- ---- ---- 90.00 +.10 89.90 2110 ---- ---- ---- ---- 88.80 +.20 88.60 2115 ---- ---- ---- ---- 87.50 +.10 87.40 2120 ---- ---- ---- ---- 86.30 +.10 86.20 2125 ---- ---- ---- ---- 85.10 +.10 85.00 2130 ---- ---- ---- ---- 84.00 +.10 83.90 2135 ---- ---- ---- ---- 82.80 +.10 82.70 2140 ---- ---- ---- ---- 81.70 +.10 81.60 2145 ---- ---- ---- ---- 80.60 +.10 80.50 2150 ---- ---- ---- ---- 79.60 +.10 79.50 5 2155 ---- ---- ---- ---- 78.50 +.10 78.40 2160 ---- ---- ---- ---- 77.50 +.10 77.40 2165 ---- ---- ---- ---- 76.50 +.10 76.40 2170 ---- ---- ---- ---- 75.50 +.10 75.40 2175 ---- ---- ---- ---- 74.50 +.10 74.40 2180 ---- ---- ---- ---- 73.50 UNCH 73.50 2185 ---- ---- ---- ---- 72.60 +.10 72.50 2190 ---- ---- ---- ---- 71.70 +.10 71.60 2195 ---- ---- ---- ---- 70.80 +.10 70.70 2200 ---- ---- ---- ---- 69.90 +.10 69.80 500 2205 ---- ---- ---- ---- 69.00 UNCH 69.00 2210 ---- ---- ---- ---- 68.10 UNCH 68.10 2215 ---- ---- ---- ---- 67.30 UNCH 67.30 2220 ---- ---- ---- ---- 66.50 UNCH 66.50 2225 ---- ---- ---- ---- 65.60 -.10 65.70 2230 ---- ---- ---- ---- 64.80 -.10 64.90 2235 ---- ---- ---- ---- 64.00 -.10 64.10 2240 ---- ---- ---- ---- 63.30 -.10 63.40 2245 ---- ---- ---- ---- 62.50 -.10 62.60 2250 ---- ---- ---- ---- 61.80 -.10 61.90 5 2255 ---- ---- ---- ---- 61.00 -.20 61.20 2260 ---- ---- ---- ---- 60.30 -.20 60.50 2265 ---- ---- ---- ---- 59.60 -.20 59.80 2270 ---- ---- ---- ---- 58.90 -.20 59.10 2275 ---- ---- ---- ---- 58.20 -.30 58.50 2280 ---- ---- ---- ---- 57.50 -.30 57.80 2285 ---- ---- ---- ---- 56.80 -.40 57.20 2290 ---- ---- ---- ---- 56.20 -.30 56.50 2295 ---- ---- ---- ---- 55.50 -.40 55.90 2300 ---- ---- ---- ---- 54.90 -.40 55.30 10 2305 ---- ---- ---- ---- 54.20 -.50 54.70 2310 ---- ---- ---- ---- 53.60 -.50 54.10 2315 ---- ---- ---- ---- 53.00 -.50 53.50 2320 ---- ---- ---- ---- 52.40 -.60 53.00 2325 ---- ---- ---- ---- 51.80 -.60 52.40 2330 ---- ---- ---- ---- 51.20 -.60 51.80 2335 ---- ---- ---- ---- 50.70 -.60 51.30 2340 ---- ---- ---- ---- 50.10 -.70 50.80 2345 ---- ---- ---- ---- 49.60 -.60 50.20 2350 ---- ---- ---- ---- 49.00 -.70 49.70 2355 ---- ---- ---- ---- 48.50 -.70 49.20 2360 ---- ---- ---- ---- 47.90 -.80 48.70 2370 ---- ---- ---- ---- 46.90 -.80 47.70 2375 ---- ---- ---- ---- 46.40 -.90 47.30 2380 ---- ---- ---- ---- 45.90 -.90 46.80 2390 ---- ---- ---- ---- 45.00 -.90 45.90 2400 ---- ---- ---- ---- 44.00 -1.00 45.00 22 2410 ---- ---- ---- ---- 43.10 -1.00 44.10 2420 ---- ---- ---- ---- 42.20 -1.10 43.30 2425 ---- ---- ---- ---- 41.80 -1.10 42.90 2430 ---- ---- ---- ---- 41.40 -1.10 42.50 2440 ---- ---- ---- ---- 40.50 -1.20 41.70 2450 ---- ---- ---- ---- 39.70 -1.20 40.90 2460 ---- ---- ---- ---- 39.00 -1.20 40.20 2475 ---- ---- ---- ---- 37.80 -1.30 39.10 2500 ---- ---- ---- ---- 36.10 -1.40 37.50 2525 ---- ---- ---- ---- 34.40 -1.50 35.90 2550 ---- ---- ---- ---- 32.90 -1.60 34.50 2575 ---- ---- ---- ---- 31.50 -1.60 33.10 2600 ---- ---- ---- ---- 30.20 -1.70 31.90 2625 ---- ---- ---- ---- 29.00 -1.70 30.70 2650 ---- ---- ---- ---- 27.80 -1.80 29.60 900 ---- ---- ---- ---- 1069.30 +6.30 1063.00 925 ---- ---- ---- ---- 1044.30 +6.30 1038.00 950 ---- ---- ---- ---- 1019.30 +6.30 1013.00 975 ---- ---- ---- ---- 994.30 +6.30 988.00 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 709.00 +6.30 702.70 1300 ---- ---- ---- ---- 684.00 +6.30 677.70 1325 ---- ---- ---- ---- 659.00 +6.30 652.70 1350 ---- ---- ---- ---- 634.00 +6.30 627.70 1375 ---- ---- ---- ---- 609.00 +6.20 602.80 1400 ---- ---- ---- ---- 584.40 +6.00 578.40 1425 ---- ---- ---- ---- 560.10 +5.90 554.20 1450 ---- ---- ---- ---- 536.10 +5.60 530.50 1470 ---- ---- ---- ---- 517.20 +5.40 511.80 1475 ---- ---- ---- ---- 512.50 +5.40 507.10 1480 ---- ---- ---- ---- 507.90 +5.40 502.50 1490 ---- ---- ---- ---- 498.60 +5.30 493.30 1500 ---- ---- ---- ---- 489.30 +5.20 484.10 1510 ---- ---- ---- ---- 480.10 +5.10 475.00 1520 ---- ---- ---- ---- 471.00 +5.00 466.00 1525 ---- ---- ---- ---- 466.40 +4.90 461.50 1530 ---- ---- ---- ---- 461.90 +4.90 457.00 1540 ---- ---- ---- ---- 452.90 +4.80 448.10 1550 ---- ---- ---- ---- 443.90 +4.70 439.20 1560 ---- ---- ---- ---- 435.00 +4.60 430.40 1565 ---- ---- ---- ---- 430.60 +4.60 426.00 1570 ---- ---- ---- ---- 426.20 +4.50 421.70 1575 ---- ---- ---- ---- 421.80 +4.50 417.30 1580 ---- ---- ---- ---- 417.40 +4.40 413.00 1585 ---- ---- ---- ---- 413.00 +4.30 408.70 1590 ---- ---- ---- ---- 408.70 +4.30 404.40 1595 ---- ---- ---- ---- 404.40 +4.30 400.10 1600 ---- ---- ---- ---- 400.00 +4.20 395.80 1605 ---- ---- ---- ---- 395.70 +4.10 391.60 1610 ---- ---- ---- ---- 391.40 +4.10 387.30 1615 ---- ---- ---- ---- 387.20 +4.10 383.10 1620 ---- ---- ---- ---- 382.90 +4.00 378.90 1625 ---- ---- ---- ---- 378.70 +4.00 374.70 1630 ---- ---- ---- ---- 374.50 +3.90 370.60 1635 ---- ---- ---- ---- 370.20 +3.80 366.40 1640 ---- ---- ---- ---- 366.10 +3.80 362.30 1645 ---- ---- ---- ---- 361.90 +3.80 358.10 1650 ---- ---- ---- ---- 357.70 +3.70 354.00 1655 ---- ---- ---- ---- 353.60 +3.70 349.90 1660 ---- ---- ---- ---- 349.50 +3.60 345.90 1665 ---- ---- ---- ---- 345.40 +3.60 341.80 1670 ---- ---- ---- ---- 341.30 +3.50 337.80 1675 ---- ---- ---- ---- 337.20 +3.40 333.80 1680 ---- ---- ---- ---- 333.10 +3.30 329.80 1685 ---- ---- ---- ---- 329.10 +3.30 325.80 1690 ---- ---- ---- ---- 325.10 +3.30 321.80 1695 ---- ---- ---- ---- 321.10 +3.20 317.90 1700 ---- ---- ---- ---- 317.10 +3.10 314.00 1705 ---- ---- ---- ---- 313.20 +3.10 310.10 1710 ---- ---- ---- ---- 309.30 +3.10 306.20 1715 ---- ---- ---- ---- 305.40 +3.10 302.30 1720 ---- ---- ---- ---- 301.50 +3.00 298.50 1725 ---- ---- ---- ---- 297.60 +2.90 294.70 1730 ---- ---- ---- ---- 293.80 +2.90 290.90 1735 ---- ---- ---- ---- 290.00 +2.90 287.10 1740 ---- ---- ---- ---- 286.20 +2.80 283.40 1745 ---- ---- ---- ---- 282.40 +2.70 279.70 1750 ---- ---- ---- ---- 278.70 +2.70 276.00 1755 ---- ---- ---- ---- 275.00 +2.70 272.30 1760 ---- ---- ---- ---- 271.30 +2.60 268.70 1765 ---- ---- ---- ---- 267.70 +2.70 265.00 1770 ---- ---- ---- ---- 264.00 +2.50 261.50 1775 ---- ---- ---- ---- 260.40 +2.50 257.90 1780 ---- ---- ---- ---- 256.90 +2.50 254.40 1785 ---- ---- ---- ---- 253.30 +2.40 250.90 1790 ---- ---- ---- ---- 249.80 +2.40 247.40 1795 ---- ---- ---- ---- 246.40 +2.40 244.00 1800 ---- ---- ---- ---- 242.90 +2.30 240.60 1805 ---- ---- ---- ---- 239.50 +2.30 237.20 1810 ---- ---- ---- ---- 236.20 +2.40 233.80 1815 ---- ---- ---- ---- 232.80 +2.30 230.50 1820 ---- ---- ---- ---- 229.50 +2.30 227.20 1825 ---- ---- ---- ---- 226.20 +2.20 224.00 1830 ---- ---- ---- ---- 223.00 +2.20 220.80 1835 ---- ---- ---- ---- 219.80 +2.20 217.60 1840 ---- ---- ---- ---- 216.70 +2.20 214.50 1845 ---- ---- ---- ---- 213.60 +2.20 211.40 1850 ---- ---- ---- ---- 210.50 +2.20 208.30 1855 ---- ---- ---- ---- 207.40 +2.10 205.30 1860 ---- ---- ---- ---- 204.40 +2.10 202.30 1865 ---- ---- ---- ---- 201.50 +2.10 199.40 1870 ---- ---- ---- ---- 198.60 +2.20 196.40 1875 ---- ---- ---- ---- 195.70 +2.10 193.60 1880 ---- ---- ---- ---- 192.80 +2.10 190.70 1885 ---- ---- ---- ---- 190.00 +2.10 187.90 1890 ---- ---- ---- ---- 187.20 +2.10 185.10 1895 ---- ---- ---- ---- 184.50 +2.10 182.40 1900 ---- ---- ---- ---- 181.80 +2.10 179.70 1905 ---- ---- ---- ---- 179.10 +2.00 177.10 1910 ---- ---- ---- ---- 176.40 +1.90 174.50 1915 ---- ---- ---- ---- 173.80 +1.90 171.90 1920 ---- ---- ---- ---- 171.20 +1.90 169.30 1925 ---- ---- ---- ---- 168.70 +1.90 166.80 1930 ---- ---- ---- ---- 166.10 +1.70 164.40 1935 ---- ---- ---- ---- 163.60 +1.70 161.90 1940 ---- ---- ---- ---- 161.20 +1.70 159.50 1945 ---- ---- ---- ---- 158.70 +1.50 157.20 1950 ---- ---- ---- ---- 156.30 +1.50 154.80 1955 ---- ---- ---- ---- 153.90 +1.30 152.60 1960 ---- ---- ---- ---- 151.60 +1.30 150.30 1965 ---- ---- ---- ---- 149.20 +1.10 148.10 1970 ---- ---- ---- ---- 146.90 +1.00 145.90 1975 ---- ---- ---- ---- 144.70 +.90 143.80 1980 ---- ---- ---- ---- 142.40 +.80 141.60 1985 ---- ---- ---- ---- 140.20 +.60 139.60 1990 ---- ---- ---- ---- 138.10 +.60 137.50 1995 ---- ---- ---- ---- 136.00 +.50 135.50 2000 ---- ---- ---- ---- 133.90 +.40 133.50 2005 ---- ---- ---- ---- 131.90 +.30 131.60 2010 ---- ---- ---- ---- 129.90 +.20 129.70 2015 ---- ---- ---- ---- 127.90 +.10 127.80 2020 ---- ---- ---- ---- 126.00 UNCH 126.00 2025 ---- ---- ---- ---- 124.10 -.10 124.20 2030 ---- ---- ---- ---- 122.30 -.10 122.40 2035 ---- ---- ---- ---- 120.50 -.20 120.70 2040 ---- ---- ---- ---- 118.70 -.20 118.90 2045 ---- ---- ---- ---- 117.00 -.30 117.30 2050 ---- ---- ---- ---- 115.30 -.30 115.60 2055 ---- ---- ---- ---- 113.60 -.40 114.00 2060 ---- ---- ---- ---- 112.00 -.40 112.40 2065 ---- ---- ---- ---- 110.40 -.40 110.80 2070 ---- ---- ---- ---- 108.90 -.40 109.30 2075 ---- ---- ---- ---- 107.30 -.50 107.80 2080 ---- ---- ---- ---- 105.80 -.50 106.30 2085 ---- ---- ---- ---- 104.40 -.50 104.90 2090 ---- ---- ---- ---- 102.90 -.60 103.50 2095 ---- ---- ---- ---- 101.50 -.60 102.10 2100 ---- ---- ---- ---- 100.10 -.60 100.70 2105 ---- ---- ---- ---- 98.70 -.70 99.40 2110 ---- ---- ---- ---- 97.40 -.60 98.00 2115 ---- ---- ---- ---- 96.10 -.70 96.80 2120 ---- ---- ---- ---- 94.80 -.70 95.50 2125 ---- ---- ---- ---- 93.50 -.70 94.20 2130 ---- ---- ---- ---- 92.30 -.70 93.00 2135 ---- ---- ---- ---- 91.10 -.70 91.80 2140 ---- ---- ---- ---- 89.90 -.70 90.60 2145 ---- ---- ---- ---- 88.80 -.70 89.50 2150 ---- ---- ---- ---- 87.60 -.80 88.40 2155 ---- ---- ---- ---- 86.50 -.80 87.30 2160 ---- ---- ---- ---- 85.40 -.80 86.20 2165 ---- ---- ---- ---- 84.30 -.80 85.10 2170 ---- ---- ---- ---- 83.30 -.70 84.00 2175 ---- ---- ---- ---- 82.20 -.80 83.00 2180 ---- ---- ---- ---- 81.20 -.80 82.00 2185 ---- ---- ---- ---- 80.20 -.80 81.00 2190 ---- ---- ---- ---- 79.20 -.80 80.00 2195 ---- ---- ---- ---- 78.20 -.90 79.10 2200 ---- ---- ---- ---- 77.30 -.80 78.10 2205 ---- ---- ---- ---- 76.40 -.80 77.20 2210 ---- ---- ---- ---- 75.50 -.80 76.30 2215 ---- ---- ---- ---- 74.60 -.80 75.40 2220 ---- ---- ---- ---- 73.70 -.80 74.50 2225 ---- ---- ---- ---- 72.80 -.90 73.70 2230 ---- ---- ---- ---- 72.00 -.80 72.80 2235 ---- ---- ---- ---- 71.10 -.90 72.00 2240 ---- ---- ---- ---- 70.30 -.90 71.20 2245 ---- ---- ---- ---- 69.50 -.90 70.40 2250 ---- ---- ---- ---- 68.70 -.90 69.60 2255 ---- ---- ---- ---- 67.90 -.90 68.80 2260 ---- ---- ---- ---- 67.10 -.90 68.00 2265 ---- ---- ---- ---- 66.30 -1.00 67.30 2270 ---- ---- ---- ---- 65.60 -.90 66.50 2275 ---- ---- ---- ---- 64.90 -.90 65.80 2280 ---- ---- ---- ---- 64.10 -1.00 65.10 2285 ---- ---- ---- ---- 63.40 -1.00 64.40 2290 ---- ---- ---- ---- 62.70 -1.00 63.70 2300 ---- ---- ---- ---- 61.30 -1.00 62.30 2310 ---- ---- ---- ---- 60.00 -1.00 61.00 2320 ---- ---- ---- ---- 58.70 -1.00 59.70 2325 ---- ---- ---- ---- 58.10 -1.00 59.10 2330 ---- ---- ---- ---- 57.40 -1.10 58.50 2340 ---- ---- ---- ---- 56.20 -1.10 57.30 2350 ---- ---- ---- ---- 55.00 -1.10 56.10 2360 ---- ---- ---- ---- 53.90 -1.10 55.00 2370 ---- ---- ---- ---- 52.80 -1.10 53.90 2375 ---- ---- ---- ---- 52.20 -1.20 53.40 2380 ---- ---- ---- ---- 51.70 -1.20 52.90 2400 ---- ---- ---- ---- 49.70 -1.10 50.80 2425 ---- ---- ---- ---- 47.30 -1.20 48.50 2450 ---- ---- ---- ---- 45.00 -1.30 46.30 2475 ---- ---- ---- ---- 43.00 -1.30 44.30 2500 ---- ---- ---- ---- 41.00 -1.40 42.40 2525 ---- ---- ---- ---- 39.30 -1.30 40.60 2550 ---- ---- ---- ---- 37.60 -1.40 39.00 2575 ---- ---- ---- ---- 36.00 -1.50 37.50 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 584.20 +5.30 578.90 1425 ---- ---- ---- ---- 559.80 +4.80 555.00 1450 ---- ---- ---- ---- 535.90 +4.50 531.40 1475 ---- ---- ---- ---- 512.30 +4.00 508.30 1500 ---- ---- ---- ---- 489.10 +3.60 485.50 1525 ---- ---- ---- ---- 466.30 +3.30 463.00 1550 ---- ---- ---- ---- 443.90 +3.00 440.90 1575 ---- ---- ---- ---- 421.90 +2.70 419.20 1580 ---- ---- ---- ---- 417.60 +2.70 414.90 1590 ---- ---- ---- ---- 408.90 +2.50 406.40 1600 ---- ---- ---- ---- 400.30 +2.40 397.90 1610 ---- ---- ---- ---- 391.80 +2.30 389.50 1620 ---- ---- ---- ---- 383.40 +2.30 381.10 1625 ---- ---- ---- ---- 379.20 +2.20 377.00 1630 ---- ---- ---- ---- 375.00 +2.20 372.80 1640 ---- ---- ---- ---- 366.70 +2.10 364.60 1650 ---- ---- ---- ---- 358.50 +2.00 356.50 1660 ---- ---- ---- ---- 350.30 +1.90 348.40 1670 ---- ---- ---- ---- 342.30 +1.90 340.40 1675 ---- ---- ---- ---- 338.30 +1.90 336.40 1680 ---- ---- ---- ---- 334.30 +1.90 332.40 1685 ---- ---- ---- ---- 330.30 +1.80 328.50 1690 ---- ---- ---- ---- 326.40 +1.80 324.60 1695 ---- ---- ---- ---- 322.40 +1.70 320.70 1700 ---- ---- ---- ---- 318.50 +1.70 316.80 1705 ---- ---- ---- ---- 314.70 +1.80 312.90 1710 ---- ---- ---- ---- 310.80 +1.70 309.10 1715 ---- ---- ---- ---- 307.00 +1.70 305.30 1720 ---- ---- ---- ---- 303.20 +1.70 301.50 1725 ---- ---- ---- ---- 299.40 +1.70 297.70 1730 ---- ---- ---- ---- 295.60 +1.60 294.00 1735 ---- ---- ---- ---- 291.90 +1.70 290.20 1740 ---- ---- ---- ---- 288.20 +1.70 286.50 1745 ---- ---- ---- ---- 284.50 +1.60 282.90 1750 ---- ---- ---- ---- 280.80 +1.60 279.20 1755 ---- ---- ---- ---- 277.20 +1.60 275.60 1760 ---- ---- ---- ---- 273.60 +1.60 272.00 1765 ---- ---- ---- ---- 270.00 +1.60 268.40 1770 ---- ---- ---- ---- 266.50 +1.60 264.90 1775 ---- ---- ---- ---- 262.90 +1.50 261.40 1780 ---- ---- ---- ---- 259.40 +1.50 257.90 1785 ---- ---- ---- ---- 256.00 +1.60 254.40 1790 ---- ---- ---- ---- 252.50 +1.50 251.00 1795 ---- ---- ---- ---- 249.10 +1.50 247.60 1800 ---- ---- ---- ---- 245.80 +1.60 244.20 1805 ---- ---- ---- ---- 242.40 +1.50 240.90 1810 ---- ---- ---- ---- 239.10 +1.50 237.60 1815 ---- ---- ---- ---- 235.80 +1.50 234.30 1820 ---- ---- ---- ---- 232.60 +1.50 231.10 1825 ---- ---- ---- ---- 229.40 +1.50 227.90 1830 ---- ---- ---- ---- 226.20 +1.50 224.70 1835 ---- ---- ---- ---- 223.10 +1.50 221.60 1840 ---- ---- ---- ---- 220.00 +1.50 218.50 1845 ---- ---- ---- ---- 216.90 +1.50 215.40 1850 ---- ---- ---- ---- 213.90 +1.50 212.40 1855 ---- ---- ---- ---- 210.90 +1.50 209.40 1860 ---- ---- ---- ---- 207.90 +1.50 206.40 1865 ---- ---- ---- ---- 205.00 +1.50 203.50 1870 ---- ---- ---- ---- 202.10 +1.50 200.60 1875 ---- ---- ---- ---- 199.20 +1.40 197.80 1880 ---- ---- ---- ---- 196.40 +1.40 195.00 1885 ---- ---- ---- ---- 193.60 +1.40 192.20 1890 ---- ---- ---- ---- 190.90 +1.50 189.40 1895 ---- ---- ---- ---- 188.10 +1.40 186.70 1900 ---- ---- ---- ---- 185.40 +1.30 184.10 1905 ---- ---- ---- ---- 182.80 +1.40 181.40 1910 ---- ---- ---- ---- 180.10 +1.30 178.80 1915 ---- ---- ---- ---- 177.50 +1.30 176.20 1920 ---- ---- ---- ---- 175.00 +1.30 173.70 1925 ---- ---- ---- ---- 172.40 +1.20 171.20 1930 ---- ---- ---- ---- 169.90 +1.20 168.70 1935 ---- ---- ---- ---- 167.40 +1.10 166.30 1940 ---- ---- ---- ---- 165.00 +1.10 163.90 1945 ---- ---- ---- ---- 162.50 +1.00 161.50 1950 ---- ---- ---- ---- 160.10 +.90 159.20 1955 ---- ---- ---- ---- 157.70 +.80 156.90 1960 ---- ---- ---- ---- 155.40 +.70 154.70 1965 ---- ---- ---- ---- 153.10 +.70 152.40 1970 ---- ---- ---- ---- 150.80 +.60 150.20 1975 ---- ---- ---- ---- 148.50 +.40 148.10 1980 ---- ---- ---- ---- 146.30 +.40 145.90 1985 ---- ---- ---- ---- 144.10 +.30 143.80 1990 ---- ---- ---- ---- 142.00 +.20 141.80 1995 ---- ---- ---- ---- 139.90 +.20 139.70 2000 ---- ---- ---- ---- 137.80 +.10 137.70 2005 ---- ---- ---- ---- 135.80 UNCH 135.80 2010 ---- ---- ---- ---- 133.80 UNCH 133.80 2015 ---- ---- ---- ---- 131.90 UNCH 131.90 2020 ---- ---- ---- ---- 130.00 -.10 130.10 2025 ---- ---- ---- ---- 128.10 -.10 128.20 2030 ---- ---- ---- ---- 126.30 -.10 126.40 2035 ---- ---- ---- ---- 124.50 -.20 124.70 2040 ---- ---- ---- ---- 122.70 -.20 122.90 2045 ---- ---- ---- ---- 121.00 -.20 121.20 2050 ---- ---- ---- ---- 119.30 -.30 119.60 2055 ---- ---- ---- ---- 117.60 -.30 117.90 2060 ---- ---- ---- ---- 116.00 -.30 116.30 2065 ---- ---- ---- ---- 114.40 -.40 114.80 2070 ---- ---- ---- ---- 112.90 -.30 113.20 2075 ---- ---- ---- ---- 111.30 -.40 111.70 2080 ---- ---- ---- ---- 109.80 -.40 110.20 2085 ---- ---- ---- ---- 108.40 -.40 108.80 2090 ---- ---- ---- ---- 106.90 -.50 107.40 2095 ---- ---- ---- ---- 105.50 -.50 106.00 2100 ---- ---- ---- ---- 104.10 -.50 104.60 2105 ---- ---- ---- ---- 102.80 -.50 103.30 2110 ---- ---- ---- ---- 101.40 -.60 102.00 2115 ---- ---- ---- ---- 100.10 -.60 100.70 2120 ---- ---- ---- ---- 98.80 -.60 99.40 2125 ---- ---- ---- ---- 97.60 -.60 98.20 2130 ---- ---- ---- ---- 96.30 -.70 97.00 2135 ---- ---- ---- ---- 95.10 -.70 95.80 2140 ---- ---- ---- ---- 93.90 -.70 94.60 2145 ---- ---- ---- ---- 92.80 -.70 93.50 2150 ---- ---- ---- ---- 91.60 -.80 92.40 2155 ---- ---- ---- ---- 90.50 -.80 91.30 2160 ---- ---- ---- ---- 89.40 -.80 90.20 2165 ---- ---- ---- ---- 88.30 -.80 89.10 2170 ---- ---- ---- ---- 87.30 -.80 88.10 2175 ---- ---- ---- ---- 86.20 -.90 87.10 2180 ---- ---- ---- ---- 85.20 -.90 86.10 2185 ---- ---- ---- ---- 84.20 -.90 85.10 2190 ---- ---- ---- ---- 83.20 -1.00 84.20 2195 ---- ---- ---- ---- 82.30 -.90 83.20 2200 ---- ---- ---- ---- 81.30 -1.00 82.30 2205 ---- ---- ---- ---- 80.40 -1.00 81.40 2210 ---- ---- ---- ---- 79.40 -1.10 80.50 2215 ---- ---- ---- ---- 78.50 -1.10 79.60 2220 ---- ---- ---- ---- 77.70 -1.00 78.70 2225 ---- ---- ---- ---- 76.80 -1.10 77.90 2230 ---- ---- ---- ---- 75.90 -1.10 77.00 2235 ---- ---- ---- ---- 75.10 -1.10 76.20 2240 ---- ---- ---- ---- 74.20 -1.20 75.40 2245 ---- ---- ---- ---- 73.40 -1.20 74.60 2250 ---- ---- ---- ---- 72.60 -1.20 73.80 2255 ---- ---- ---- ---- 71.80 -1.20 73.00 2260 ---- ---- ---- ---- 71.00 -1.30 72.30 2265 ---- ---- ---- ---- 70.30 -1.20 71.50 2270 ---- ---- ---- ---- 69.50 -1.30 70.80 2275 ---- ---- ---- ---- 68.80 -1.30 70.10 2280 ---- ---- ---- ---- 68.00 -1.30 69.30 2285 ---- ---- ---- ---- 67.30 -1.30 68.60 2290 ---- ---- ---- ---- 66.60 -1.30 67.90 2300 ---- ---- ---- ---- 65.20 -1.40 66.60 2310 ---- ---- ---- ---- 63.90 -1.30 65.20 2320 ---- ---- ---- ---- 62.50 -1.50 64.00 2325 ---- ---- ---- ---- 61.90 -1.40 63.30 2330 ---- ---- ---- ---- 61.30 -1.40 62.70 2340 ---- ---- ---- ---- 60.00 -1.50 61.50 2350 ---- ---- ---- ---- 58.80 -1.50 60.30 2360 ---- ---- ---- ---- 57.70 -1.50 59.20 2370 ---- ---- ---- ---- 56.50 -1.60 58.10 2375 ---- ---- ---- ---- 56.00 -1.50 57.50 2380 ---- ---- ---- ---- 55.50 -1.50 57.00 2400 ---- ---- ---- ---- 53.40 -1.60 55.00 2425 ---- ---- ---- ---- 50.90 -1.70 52.60 2450 ---- ---- ---- ---- 48.60 -1.70 50.30 2475 ---- ---- ---- ---- 46.50 -1.70 48.20 2500 ---- ---- ---- ---- 44.50 -1.80 46.30 2525 ---- ---- ---- ---- 42.70 -1.80 44.50 2550 ---- ---- ---- ---- 41.00 -1.80 42.80 2575 ---- ---- ---- ---- 39.40 -1.80 41.20 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 531.80 +5.10 526.70 1500 ---- ---- ---- ---- 508.80 +4.90 503.90 1525 ---- ---- ---- ---- 486.10 +4.70 481.40 1550 ---- ---- ---- ---- 463.70 +4.50 459.20 1575 ---- ---- ---- ---- 441.80 +4.30 437.50 1600 ---- ---- ---- ---- 420.10 +4.00 416.10 1625 ---- ---- ---- ---- 398.90 +3.80 395.10 1650 ---- ---- ---- ---- 378.10 +3.70 374.40 1660 ---- ---- ---- ---- 369.80 +3.50 366.30 1670 ---- ---- ---- ---- 361.70 +3.50 358.20 1675 ---- ---- ---- ---- 357.60 +3.40 354.20 1680 ---- ---- ---- ---- 353.60 +3.40 350.20 1690 ---- ---- ---- ---- 345.50 +3.20 342.30 1700 ---- ---- ---- ---- 337.60 +3.10 334.50 1710 ---- ---- ---- ---- 329.70 +3.00 326.70 1720 ---- ---- ---- ---- 321.90 +2.90 319.00 1725 ---- ---- ---- ---- 318.00 +2.80 315.20 1730 ---- ---- ---- ---- 314.20 +2.80 311.40 1740 ---- ---- ---- ---- 306.60 +2.70 303.90 1750 ---- ---- ---- ---- 299.00 +2.50 296.50 1760 ---- ---- ---- ---- 291.60 +2.40 289.20 1765 ---- ---- ---- ---- 287.90 +2.30 285.60 1770 ---- ---- ---- ---- 284.30 +2.30 282.00 1775 ---- ---- ---- ---- 280.60 +2.20 278.40 1780 ---- ---- ---- ---- 277.00 +2.10 274.90 1785 ---- ---- ---- ---- 273.50 +2.10 271.40 1790 ---- ---- ---- ---- 269.90 +2.00 267.90 1795 ---- ---- ---- ---- 266.40 +2.00 264.40 1800 ---- ---- ---- ---- 262.90 +1.90 261.00 1805 ---- ---- ---- ---- 259.50 +1.90 257.60 1810 ---- ---- ---- ---- 256.10 +1.90 254.20 1815 ---- ---- ---- ---- 252.70 +1.80 250.90 1820 ---- ---- ---- ---- 249.30 +1.70 247.60 1825 ---- ---- ---- ---- 246.00 +1.70 244.30 1830 ---- ---- ---- ---- 242.70 +1.70 241.00 1835 ---- ---- ---- ---- 239.40 +1.60 237.80 1840 ---- ---- ---- ---- 236.20 +1.60 234.60 1845 ---- ---- ---- ---- 233.00 +1.50 231.50 1850 ---- ---- ---- ---- 229.90 +1.50 228.40 1855 ---- ---- ---- ---- 226.80 +1.50 225.30 1860 ---- ---- ---- ---- 223.70 +1.50 222.20 1865 ---- ---- ---- ---- 220.70 +1.50 219.20 1870 ---- ---- ---- ---- 217.70 +1.50 216.20 1875 ---- ---- ---- ---- 214.70 +1.40 213.30 1880 ---- ---- ---- ---- 211.80 +1.40 210.40 1885 ---- ---- ---- ---- 208.90 +1.40 207.50 1890 ---- ---- ---- ---- 206.10 +1.40 204.70 1895 ---- ---- ---- ---- 203.20 +1.30 201.90 1900 ---- ---- ---- ---- 200.50 +1.40 199.10 1905 ---- ---- ---- ---- 197.70 +1.30 196.40 1910 ---- ---- ---- ---- 195.00 +1.40 193.60 1915 ---- ---- ---- ---- 192.30 +1.30 191.00 1920 ---- ---- ---- ---- 189.70 +1.40 188.30 1925 ---- ---- ---- ---- 187.00 +1.30 185.70 1930 ---- ---- ---- ---- 184.50 +1.30 183.20 1935 ---- ---- ---- ---- 181.90 +1.20 180.70 1940 ---- ---- ---- ---- 179.40 +1.20 178.20 1945 ---- ---- ---- ---- 176.90 +1.20 175.70 1950 ---- ---- ---- ---- 174.40 +1.10 173.30 1955 ---- ---- ---- ---- 171.90 +1.00 170.90 1960 ---- ---- ---- ---- 169.50 +1.00 168.50 1965 ---- ---- ---- ---- 167.10 +.90 166.20 1970 ---- ---- ---- ---- 164.70 +.80 163.90 1975 ---- ---- ---- ---- 162.40 +.70 161.70 1980 ---- ---- ---- ---- 160.10 +.70 159.40 1985 ---- ---- ---- ---- 157.80 +.60 157.20 1990 ---- ---- ---- ---- 155.50 +.40 155.10 1995 ---- ---- ---- ---- 153.30 +.30 153.00 2000 ---- ---- ---- ---- 151.10 +.20 150.90 2005 ---- ---- ---- ---- 148.90 +.10 148.80 2010 ---- ---- ---- ---- 146.80 UNCH 146.80 2015 ---- ---- ---- ---- 144.80 UNCH 144.80 2020 ---- ---- ---- ---- 142.70 -.20 142.90 2025 ---- ---- ---- ---- 140.70 -.20 140.90 2030 ---- ---- ---- ---- 138.80 -.20 139.00 2035 ---- ---- ---- ---- 136.90 -.30 137.20 2040 ---- ---- ---- ---- 135.00 -.30 135.30 2045 ---- ---- ---- ---- 133.20 -.30 133.50 2050 ---- ---- ---- ---- 131.40 -.40 131.80 2055 ---- ---- ---- ---- 129.60 -.40 130.00 2060 ---- ---- ---- ---- 127.90 -.40 128.30 2065 ---- ---- ---- ---- 126.20 -.50 126.70 2070 ---- ---- ---- ---- 124.50 -.50 125.00 2075 ---- ---- ---- ---- 122.90 -.50 123.40 2080 ---- ---- ---- ---- 121.30 -.50 121.80 2085 ---- ---- ---- ---- 119.70 -.50 120.20 2090 ---- ---- ---- ---- 118.20 -.50 118.70 2095 ---- ---- ---- ---- 116.70 -.50 117.20 2100 ---- ---- ---- ---- 115.20 -.50 115.70 2105 ---- ---- ---- ---- 113.70 -.60 114.30 2110 ---- ---- ---- ---- 112.30 -.60 112.90 2115 ---- ---- ---- ---- 110.90 -.60 111.50 2120 ---- ---- ---- ---- 109.50 -.60 110.10 2125 ---- ---- ---- ---- 108.20 -.50 108.70 2130 ---- ---- ---- ---- 106.90 -.50 107.40 2135 ---- ---- ---- ---- 105.60 -.50 106.10 2140 ---- ---- ---- ---- 104.30 -.60 104.90 2145 ---- ---- ---- ---- 103.00 -.60 103.60 2150 ---- ---- ---- ---- 101.80 -.60 102.40 2155 ---- ---- ---- ---- 100.60 -.60 101.20 2160 ---- ---- ---- ---- 99.40 -.60 100.00 2165 ---- ---- ---- ---- 98.30 -.50 98.80 2170 ---- ---- ---- ---- 97.10 -.60 97.70 2175 ---- ---- ---- ---- 96.00 -.60 96.60 2180 ---- ---- ---- ---- 94.90 -.60 95.50 2185 ---- ---- ---- ---- 93.80 -.60 94.40 2190 ---- ---- ---- ---- 92.80 -.50 93.30 2195 ---- ---- ---- ---- 91.80 -.50 92.30 2200 ---- ---- ---- ---- 90.70 -.60 91.30 2205 ---- ---- ---- ---- 89.70 -.60 90.30 2210 ---- ---- ---- ---- 88.70 -.60 89.30 2215 ---- ---- ---- ---- 87.80 -.50 88.30 2220 ---- ---- ---- ---- 86.80 -.60 87.40 2225 ---- ---- ---- ---- 85.90 -.50 86.40 2230 ---- ---- ---- ---- 85.00 -.50 85.50 2235 ---- ---- ---- ---- 84.10 -.50 84.60 2240 ---- ---- ---- ---- 83.20 -.50 83.70 2245 ---- ---- ---- ---- 82.30 -.50 82.80 2250 ---- ---- ---- ---- 81.40 -.60 82.00 2255 ---- ---- ---- ---- 80.60 -.50 81.10 2260 ---- ---- ---- ---- 79.80 -.50 80.30 2265 ---- ---- ---- ---- 78.90 -.60 79.50 2270 ---- ---- ---- ---- 78.10 -.60 78.70 2275 ---- ---- ---- ---- 77.30 -.60 77.90 2280 ---- ---- ---- ---- 76.50 -.60 77.10 2285 ---- ---- ---- ---- 75.80 -.50 76.30 2290 ---- ---- ---- ---- 75.00 -.60 75.60 2295 ---- ---- ---- ---- 74.20 -.60 74.80 2300 ---- ---- ---- ---- 73.50 -.60 74.10 2310 ---- ---- ---- ---- 72.00 -.70 72.70 2320 ---- ---- ---- ---- 70.60 -.70 71.30 2325 ---- ---- ---- ---- 69.90 -.70 70.60 2330 ---- ---- ---- ---- 69.30 -.60 69.90 2340 ---- ---- ---- ---- 67.90 -.70 68.60 2350 ---- ---- ---- ---- 66.60 -.80 67.40 2360 ---- ---- ---- ---- 65.40 -.70 66.10 2370 ---- ---- ---- ---- 64.20 -.70 64.90 2375 ---- ---- ---- ---- 63.60 -.80 64.40 2380 ---- ---- ---- ---- 63.00 -.80 63.80 2390 ---- ---- ---- ---- 61.80 -.90 62.70 2400 ---- ---- ---- ---- 60.70 -.90 61.60 2425 ---- ---- ---- ---- 58.10 -.90 59.00 2450 ---- ---- ---- ---- 55.60 -1.00 56.60 2475 ---- ---- ---- ---- 53.30 -1.10 54.40 2500 ---- ---- ---- ---- 51.10 -1.20 52.30 2525 ---- ---- ---- ---- 49.10 -1.30 50.40 2550 ---- ---- ---- ---- 47.30 -1.30 48.60 2575 ---- ---- ---- ---- 45.50 -1.40 46.90 2600 ---- ---- ---- ---- 43.90 -1.40 45.30 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 507.90 ---- ---- 1525 ---- ---- ---- ---- 485.30 +4.50 480.80 1550 ---- ---- ---- ---- 463.10 +4.20 458.90 1575 ---- ---- ---- ---- 441.30 +3.80 437.50 1600 ---- ---- ---- ---- 419.90 +3.40 416.50 1625 ---- ---- ---- ---- 398.90 +3.00 395.90 1650 ---- ---- ---- ---- 378.40 +2.60 375.80 1675 ---- ---- ---- ---- 358.40 +2.20 356.20 1700 ---- ---- ---- ---- 338.80 +1.70 337.10 1710 ---- ---- ---- ---- 331.00 ---- ---- 1720 ---- ---- ---- ---- 323.40 +1.30 322.10 1725 ---- ---- ---- ---- 319.60 +1.20 318.40 1730 ---- ---- ---- ---- 315.80 +1.10 314.70 1740 ---- ---- ---- ---- 308.40 +1.00 307.40 1750 ---- ---- ---- ---- 301.00 +.80 300.20 1760 ---- ---- ---- ---- 293.70 +.70 293.00 1770 ---- ---- ---- ---- 286.50 +.50 286.00 1775 ---- ---- ---- ---- 282.90 +.40 282.50 1780 ---- ---- ---- ---- 279.40 +.40 279.00 1790 ---- ---- ---- ---- 272.40 +.20 272.20 1795 ---- ---- ---- ---- 268.90 ---- ---- 1800 ---- ---- ---- ---- 265.50 +.10 265.40 1805 ---- ---- ---- ---- 262.10 ---- ---- 1810 ---- ---- ---- ---- 258.70 UNCH 258.70 1815 ---- ---- ---- ---- 255.40 UNCH 255.40 1820 ---- ---- ---- ---- 252.10 UNCH 252.10 1825 ---- ---- ---- ---- 248.80 UNCH 248.80 1830 ---- ---- ---- ---- 245.60 UNCH 245.60 1835 ---- ---- ---- ---- 242.30 -.10 242.40 1840 ---- ---- ---- ---- 239.20 UNCH 239.20 1845 ---- ---- ---- ---- 236.00 -.10 236.10 1850 ---- ---- ---- ---- 232.90 UNCH 232.90 1855 ---- ---- ---- ---- 229.80 -.10 229.90 1860 ---- ---- ---- ---- 226.80 UNCH 226.80 1865 ---- ---- ---- ---- 223.80 +.10 223.70 1870 ---- ---- ---- ---- 220.80 +.10 220.70 1875 ---- ---- ---- ---- 217.90 +.10 217.80 1880 ---- ---- ---- ---- 215.00 +.20 214.80 1885 ---- ---- ---- ---- 212.10 +.20 211.90 1890 ---- ---- ---- ---- 209.30 +.30 209.00 1895 ---- ---- ---- ---- 206.50 +.40 206.10 1900 ---- ---- ---- ---- 203.70 +.40 203.30 1905 ---- ---- ---- ---- 201.00 +.50 200.50 1910 ---- ---- ---- ---- 198.30 +.50 197.80 1915 ---- ---- ---- ---- 195.70 +.70 195.00 1920 ---- ---- ---- ---- 193.00 +.70 192.30 1925 ---- ---- ---- ---- 190.40 +.70 189.70 1930 ---- ---- ---- ---- 187.80 +.70 187.10 1935 ---- ---- ---- ---- 185.30 +.80 184.50 1940 ---- ---- ---- ---- 182.80 +.90 181.90 1945 ---- ---- ---- ---- 180.30 +.90 179.40 1950 ---- ---- ---- ---- 177.80 +.90 176.90 1955 ---- ---- ---- ---- 175.40 +.90 174.50 1960 ---- ---- ---- ---- 173.00 +1.00 172.00 1965 ---- ---- ---- ---- 170.60 +.90 169.70 1970 ---- ---- ---- ---- 168.20 +.90 167.30 1975 ---- ---- ---- ---- 165.90 +.90 165.00 1980 ---- ---- ---- ---- 163.60 +.80 162.80 1985 ---- ---- ---- ---- 161.30 +.80 160.50 1990 ---- ---- ---- ---- 159.00 +.70 158.30 1995 ---- ---- ---- ---- 156.80 +.60 156.20 2000 ---- ---- ---- ---- 154.60 +.60 154.00 2005 ---- ---- ---- ---- 152.50 +.50 152.00 2010 ---- ---- ---- ---- 150.40 +.50 149.90 2015 ---- ---- ---- ---- 148.30 +.40 147.90 2020 ---- ---- ---- ---- 146.30 +.40 145.90 2025 ---- ---- ---- ---- 144.30 +.40 143.90 2030 ---- ---- ---- ---- 142.40 +.40 142.00 2035 ---- ---- ---- ---- 140.50 +.30 140.20 2040 ---- ---- ---- ---- 138.60 +.30 138.30 2045 ---- ---- ---- ---- 136.80 +.30 136.50 2050 ---- ---- ---- ---- 135.00 +.30 134.70 2055 ---- ---- ---- ---- 133.20 +.20 133.00 2060 ---- ---- ---- ---- 131.50 +.20 131.30 2065 ---- ---- ---- ---- 129.80 +.20 129.60 2070 ---- ---- ---- ---- 128.20 +.30 127.90 2075 ---- ---- ---- ---- 126.50 +.20 126.30 2080 ---- ---- ---- ---- 125.00 +.30 124.70 2085 ---- ---- ---- ---- 123.40 +.20 123.20 2090 ---- ---- ---- ---- 121.80 +.10 121.70 2095 ---- ---- ---- ---- 120.30 +.10 120.20 2100 ---- ---- ---- ---- 118.90 +.20 118.70 2105 ---- ---- ---- ---- 117.40 +.10 117.30 2110 ---- ---- ---- ---- 116.00 +.10 115.90 2115 ---- ---- ---- ---- 114.60 +.10 114.50 2120 ---- ---- ---- ---- 113.20 UNCH 113.20 2125 ---- ---- ---- ---- 111.90 UNCH 111.90 2130 ---- ---- ---- ---- 110.60 UNCH 110.60 2135 ---- ---- ---- ---- 109.30 UNCH 109.30 2140 ---- ---- ---- ---- 108.00 UNCH 108.00 2145 ---- ---- ---- ---- 106.80 UNCH 106.80 2150 ---- ---- ---- ---- 105.50 -.10 105.60 2155 ---- ---- ---- ---- 104.30 -.20 104.50 2160 ---- ---- ---- ---- 103.10 -.20 103.30 2165 ---- ---- ---- ---- 102.00 -.20 102.20 2170 ---- ---- ---- ---- 100.90 -.20 101.10 2175 ---- ---- ---- ---- 99.70 -.30 100.00 2180 ---- ---- ---- ---- 98.60 -.30 98.90 2185 ---- ---- ---- ---- 97.60 -.30 97.90 2190 ---- ---- ---- ---- 96.50 -.30 96.80 2195 ---- ---- ---- ---- 95.50 -.30 95.80 2200 ---- ---- ---- ---- 94.50 -.30 94.80 2205 ---- ---- ---- ---- 93.50 -.30 93.80 2210 ---- ---- ---- ---- 92.50 -.40 92.90 2215 ---- ---- ---- ---- 91.50 -.40 91.90 2220 ---- ---- ---- ---- 90.60 -.40 91.00 2225 ---- ---- ---- ---- 89.60 -.50 90.10 2230 ---- ---- ---- ---- 88.70 -.50 89.20 2235 ---- ---- ---- ---- 87.80 -.50 88.30 2240 ---- ---- ---- ---- 86.90 -.50 87.40 2245 ---- ---- ---- ---- 86.00 -.60 86.60 2250 ---- ---- ---- ---- 85.20 -.50 85.70 2255 ---- ---- ---- ---- 84.30 -.60 84.90 2260 ---- ---- ---- ---- 83.50 -.60 84.10 2265 ---- ---- ---- ---- 82.60 -.70 83.30 2270 ---- ---- ---- ---- 81.80 -.70 82.50 2275 ---- ---- ---- ---- 81.00 -.70 81.70 2280 ---- ---- ---- ---- 80.20 -.70 80.90 2285 ---- ---- ---- ---- 79.40 -.70 80.10 2290 ---- ---- ---- ---- 78.70 -.70 79.40 2300 ---- ---- ---- ---- 77.20 -.70 77.90 2310 ---- ---- ---- ---- 75.70 -.80 76.50 2320 ---- ---- ---- ---- 74.30 -.70 75.00 2325 ---- ---- ---- ---- 73.60 -.80 74.40 2330 ---- ---- ---- ---- 72.90 -.80 73.70 2340 ---- ---- ---- ---- 71.60 -.80 72.40 2350 ---- ---- ---- ---- 70.30 -.80 71.10 2360 ---- ---- ---- ---- 69.00 -.80 69.80 2370 ---- ---- ---- ---- 67.80 -.80 68.60 2375 ---- ---- ---- ---- 67.20 -.80 68.00 2380 ---- ---- ---- ---- 66.60 -.80 67.40 2400 ---- ---- ---- ---- 64.30 -.80 65.10 2425 ---- ---- ---- ---- 61.60 -.80 62.40 2450 ---- ---- ---- ---- 59.10 -.80 59.90 2475 ---- ---- ---- ---- 56.80 -.80 57.60 2500 ---- ---- ---- ---- 54.60 -.80 55.40 2525 ---- ---- ---- ---- 52.50 -.90 53.40 2550 ---- ---- ---- ---- 50.60 -.90 51.50 2575 ---- ---- ---- ---- 48.80 -.90 49.70 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1012.40 +6.30 1006.10 1025 ---- ---- ---- ---- 987.40 +6.30 981.10 1050 ---- ---- ---- ---- 962.40 +6.30 956.10 1075 ---- ---- ---- ---- 937.40 +6.30 931.10 1100 ---- ---- ---- ---- 912.40 +6.30 906.10 1125 ---- ---- ---- ---- 887.40 +6.30 881.10 1130 ---- ---- ---- ---- 882.40 +6.30 876.10 1140 ---- ---- ---- ---- 872.40 +6.30 866.10 1150 ---- ---- ---- ---- 862.40 +6.30 856.10 1160 ---- ---- ---- ---- 852.40 +6.30 846.10 1170 ---- ---- ---- ---- 842.40 +6.30 836.10 1175 ---- ---- ---- ---- 837.40 +6.30 831.10 1180 ---- ---- ---- ---- 832.40 +6.30 826.10 1190 ---- ---- ---- ---- 822.40 +6.30 816.10 1200 ---- ---- ---- ---- 812.40 +6.30 806.10 1210 ---- ---- ---- ---- 802.40 +6.30 796.10 1220 ---- ---- ---- ---- 792.40 +6.30 786.10 1225 ---- ---- ---- ---- 787.40 +6.30 781.10 1230 ---- ---- ---- ---- 782.40 +6.30 776.10 1235 ---- ---- ---- ---- 777.40 +6.30 771.10 1240 ---- ---- ---- ---- 772.40 +6.30 766.10 1245 ---- ---- ---- ---- 767.40 +6.30 761.10 1250 ---- ---- ---- ---- 762.40 +6.30 756.10 1255 ---- ---- ---- ---- 757.40 +6.30 751.10 1260 ---- ---- ---- ---- 752.40 +6.30 746.10 1265 ---- ---- ---- ---- 747.40 +6.30 741.10 1270 ---- ---- ---- ---- 742.40 +6.30 736.10 1275 ---- ---- ---- ---- 737.40 +6.30 731.10 1280 ---- ---- ---- ---- 732.40 +6.30 726.10 1285 ---- ---- ---- ---- 727.40 +6.30 721.10 1290 ---- ---- ---- ---- 722.40 +6.30 716.10 1295 ---- ---- ---- ---- 717.40 +6.30 711.10 1300 ---- ---- ---- ---- 712.40 +6.30 706.10 1305 ---- ---- ---- ---- 707.40 +6.30 701.10 1310 ---- ---- ---- ---- 702.40 +6.30 696.10 1315 ---- ---- ---- ---- 697.40 +6.30 691.10 1320 ---- ---- ---- ---- 692.40 +6.20 686.20 1325 ---- ---- ---- ---- 687.40 +6.20 681.20 1330 ---- ---- ---- ---- 682.40 +6.10 676.30 1335 ---- ---- ---- ---- 677.40 +6.00 671.40 1340 ---- ---- ---- ---- 672.40 +5.90 666.50 1345 ---- ---- ---- ---- 667.40 +5.80 661.60 1350 ---- ---- ---- ---- 662.40 +5.70 656.70 1355 ---- ---- ---- ---- 657.40 +5.60 651.80 1360 ---- ---- ---- ---- 652.40 +5.40 647.00 1365 ---- ---- ---- ---- 647.50 +5.30 642.20 1370 ---- ---- ---- ---- 642.50 +5.20 637.30 1375 ---- ---- ---- ---- 637.60 +5.10 632.50 1380 ---- ---- ---- ---- 632.70 +4.90 627.80 1385 ---- ---- ---- ---- 627.80 +4.80 623.00 1390 ---- ---- ---- ---- 622.90 +4.70 618.20 1395 ---- ---- ---- ---- 618.10 +4.60 613.50 1400 ---- ---- ---- ---- 613.20 +4.50 608.70 1405 ---- ---- ---- ---- 608.40 +4.40 604.00 1410 ---- ---- ---- ---- 603.60 +4.30 599.30 1415 ---- ---- ---- ---- 598.80 +4.20 594.60 1420 ---- ---- ---- ---- 594.10 +4.20 589.90 1425 ---- ---- ---- ---- 589.30 +4.10 585.20 1430 ---- ---- ---- ---- 584.60 +4.00 580.60 1435 ---- ---- ---- ---- 579.90 +3.90 576.00 1440 ---- ---- ---- ---- 575.20 +3.90 571.30 1445 ---- ---- ---- ---- 570.50 +3.80 566.70 1450 ---- ---- ---- ---- 565.90 +3.80 562.10 1455 ---- ---- ---- ---- 561.20 +3.70 557.50 1460 ---- ---- ---- ---- 556.60 +3.60 553.00 1465 ---- ---- ---- ---- 552.00 +3.60 548.40 1470 ---- ---- ---- ---- 547.40 +3.50 543.90 1475 ---- ---- ---- ---- 542.80 +3.50 539.30 1480 ---- ---- ---- ---- 538.30 +3.50 534.80 1485 ---- ---- ---- ---- 533.70 +3.40 530.30 1490 ---- ---- ---- ---- 529.20 +3.40 525.80 1495 ---- ---- ---- ---- 524.70 +3.40 521.30 1500 ---- ---- ---- ---- 520.20 +3.30 516.90 1505 ---- ---- ---- ---- 515.80 +3.40 512.40 1510 ---- ---- ---- ---- 511.30 +3.30 508.00 1515 ---- ---- ---- ---- 506.90 +3.30 503.60 1520 ---- ---- ---- ---- 502.40 +3.20 499.20 1525 ---- ---- ---- ---- 498.00 +3.20 494.80 1530 ---- ---- ---- ---- 493.60 +3.20 490.40 1535 ---- ---- ---- ---- 489.30 +3.30 486.00 1540 ---- ---- ---- ---- 484.90 +3.20 481.70 1545 ---- ---- ---- ---- 480.60 +3.30 477.30 1550 ---- ---- ---- ---- 476.20 +3.20 473.00 1555 ---- ---- ---- ---- 471.90 +3.20 468.70 1560 ---- ---- ---- ---- 467.60 +3.20 464.40 1565 ---- ---- ---- ---- 463.30 +3.20 460.10 1570 ---- ---- ---- ---- 459.10 +3.20 455.90 1575 ---- ---- ---- ---- 454.80 +3.20 451.60 1580 ---- ---- ---- ---- 450.60 +3.20 447.40 1585 ---- ---- ---- ---- 446.40 +3.30 443.10 1590 ---- ---- ---- ---- 442.20 +3.30 438.90 1595 ---- ---- ---- ---- 438.00 +3.30 434.70 1600 ---- ---- ---- ---- 433.80 +3.20 430.60 1605 ---- ---- ---- ---- 429.60 +3.20 426.40 1610 ---- ---- ---- ---- 425.50 +3.20 422.30 1615 ---- ---- ---- ---- 421.40 +3.30 418.10 1620 ---- ---- ---- ---- 417.20 +3.20 414.00 1625 ---- ---- ---- ---- 413.10 +3.20 409.90 1630 ---- ---- ---- ---- 409.10 +3.30 405.80 1635 ---- ---- ---- ---- 405.00 +3.20 401.80 1640 ---- ---- ---- ---- 400.90 +3.20 397.70 1645 ---- ---- ---- ---- 396.90 +3.20 393.70 1650 ---- ---- ---- ---- 392.80 +3.20 389.60 1655 ---- ---- ---- ---- 388.80 +3.20 385.60 1660 ---- ---- ---- ---- 384.80 +3.20 381.60 1665 ---- ---- ---- ---- 380.80 +3.10 377.70 1670 ---- ---- ---- ---- 376.80 +3.10 373.70 1675 ---- ---- ---- ---- 372.90 +3.10 369.80 1680 ---- ---- ---- ---- 368.90 +3.10 365.80 1685 ---- ---- ---- ---- 365.00 +3.10 361.90 1690 ---- ---- ---- ---- 361.10 +3.10 358.00 1695 ---- ---- ---- ---- 357.10 +2.90 354.20 1700 ---- ---- ---- ---- 353.20 +2.90 350.30 1705 ---- ---- ---- ---- 349.40 +2.90 346.50 1710 ---- ---- ---- ---- 345.50 +2.80 342.70 1715 ---- ---- ---- ---- 341.70 +2.80 338.90 1720 ---- ---- ---- ---- 337.80 +2.70 335.10 1725 ---- ---- ---- ---- 334.00 +2.70 331.30 1730 ---- ---- ---- ---- 330.20 +2.60 327.60 1735 ---- ---- ---- ---- 326.40 +2.60 323.80 1740 ---- ---- ---- ---- 322.70 +2.60 320.10 1745 ---- ---- ---- ---- 318.90 +2.40 316.50 1750 ---- ---- ---- ---- 315.20 +2.40 312.80 1755 ---- ---- ---- ---- 311.50 +2.30 309.20 1760 ---- ---- ---- ---- 307.80 +2.30 305.50 1765 ---- ---- ---- ---- 304.20 +2.30 301.90 1770 ---- ---- ---- ---- 300.60 +2.20 298.40 1775 ---- ---- ---- ---- 296.90 +2.10 294.80 1780 ---- ---- ---- ---- 293.40 +2.10 291.30 1785 ---- ---- ---- ---- 289.80 +2.00 287.80 1790 ---- ---- ---- ---- 286.30 +2.00 284.30 1795 ---- ---- ---- ---- 282.80 +1.90 280.90 1800 ---- ---- ---- ---- 279.30 +1.90 277.40 1805 ---- ---- ---- ---- 275.80 +1.80 274.00 1810 ---- ---- ---- ---- 272.40 +1.70 270.70 1815 ---- ---- ---- ---- 269.00 +1.70 267.30 1820 ---- ---- ---- ---- 265.70 +1.70 264.00 1825 ---- ---- ---- ---- 262.30 +1.60 260.70 1830 ---- ---- ---- ---- 259.00 +1.60 257.40 1835 ---- ---- ---- ---- 255.80 +1.60 254.20 1840 ---- ---- ---- ---- 252.50 +1.50 251.00 1845 ---- ---- ---- ---- 249.30 +1.50 247.80 1850 ---- ---- ---- ---- 246.20 +1.60 244.60 1855 ---- ---- ---- ---- 243.00 +1.50 241.50 1860 ---- ---- ---- ---- 239.90 +1.50 238.40 1865 ---- ---- ---- ---- 236.90 +1.50 235.40 1870 ---- ---- ---- ---- 233.90 +1.60 232.30 1875 ---- ---- ---- ---- 230.90 +1.60 229.30 1880 ---- ---- ---- ---- 228.00 +1.60 226.40 1885 ---- ---- ---- ---- 225.10 +1.70 223.40 1890 ---- ---- ---- ---- 222.20 +1.70 220.50 1895 ---- ---- ---- ---- 219.40 +1.70 217.70 1900 ---- ---- ---- ---- 216.60 +1.80 214.80 1905 ---- ---- ---- ---- 213.80 +1.80 212.00 1910 ---- ---- ---- ---- 211.10 +1.80 209.30 1915 ---- ---- ---- ---- 208.40 +1.90 206.50 1920 ---- ---- ---- ---- 205.80 +2.00 203.80 1925 ---- ---- ---- ---- 203.10 +1.90 201.20 1930 ---- ---- ---- ---- 200.60 +2.10 198.50 1935 ---- ---- ---- ---- 198.00 +2.10 195.90 1940 ---- ---- ---- ---- 195.50 +2.10 193.40 1945 ---- ---- ---- ---- 193.00 +2.10 190.90 1950 ---- ---- ---- ---- 190.50 +2.10 188.40 1955 ---- ---- ---- ---- 188.00 +2.10 185.90 1960 ---- ---- ---- ---- 185.60 +2.10 183.50 1965 ---- ---- ---- ---- 183.20 +2.10 181.10 1970 ---- ---- ---- ---- 180.80 +2.00 178.80 1975 ---- ---- ---- ---- 178.40 +1.90 176.50 1980 ---- ---- ---- ---- 176.10 +1.90 174.20 1985 ---- ---- ---- ---- 173.80 +1.80 172.00 1990 ---- ---- ---- ---- 171.50 +1.70 169.80 1995 ---- ---- ---- ---- 169.30 +1.70 167.60 2000 ---- ---- ---- ---- 167.00 +1.50 165.50 2005 ---- ---- ---- ---- 164.80 +1.40 163.40 2010 ---- ---- ---- ---- 162.70 +1.30 161.40 2015 ---- ---- ---- ---- 160.50 +1.10 159.40 2020 ---- ---- ---- ---- 158.50 +1.10 157.40 2025 ---- ---- ---- ---- 156.40 +1.00 155.40 2030 ---- ---- ---- ---- 154.40 +.90 153.50 2035 ---- ---- ---- ---- 152.40 +.80 151.60 2040 ---- ---- ---- ---- 150.50 +.70 149.80 2045 ---- ---- ---- ---- 148.60 +.60 148.00 2050 ---- ---- ---- ---- 146.80 +.60 146.20 2055 ---- ---- ---- ---- 145.00 +.60 144.40 2060 ---- ---- ---- ---- 143.20 +.50 142.70 2065 ---- ---- ---- ---- 141.40 +.40 141.00 2070 ---- ---- ---- ---- 139.70 +.40 139.30 2075 ---- ---- ---- ---- 138.10 +.40 137.70 2080 ---- ---- ---- ---- 136.40 +.30 136.10 2085 ---- ---- ---- ---- 134.80 +.30 134.50 2090 ---- ---- ---- ---- 133.20 +.20 133.00 2095 ---- ---- ---- ---- 131.70 +.30 131.40 2100 ---- ---- ---- ---- 130.10 +.10 130.00 350 2105 ---- ---- ---- ---- 128.60 +.10 128.50 2110 ---- ---- ---- ---- 127.20 +.20 127.00 2115 ---- ---- ---- ---- 125.70 +.10 125.60 2120 ---- ---- ---- ---- 124.30 +.10 124.20 2125 ---- ---- ---- ---- 122.90 UNCH 122.90 2130 ---- ---- ---- ---- 121.50 UNCH 121.50 2135 ---- ---- ---- ---- 120.20 UNCH 120.20 2140 ---- ---- ---- ---- 118.90 UNCH 118.90 2145 ---- ---- ---- ---- 117.60 UNCH 117.60 2150 ---- ---- ---- ---- 116.30 -.10 116.40 2155 ---- ---- ---- ---- 115.10 -.10 115.20 2160 ---- ---- ---- ---- 113.90 -.10 114.00 2165 ---- ---- ---- ---- 112.70 -.10 112.80 2170 ---- ---- ---- ---- 111.50 -.10 111.60 2175 ---- ---- ---- ---- 110.30 -.20 110.50 2180 ---- ---- ---- ---- 109.20 -.10 109.30 2185 ---- ---- ---- ---- 108.10 -.10 108.20 2190 ---- ---- ---- ---- 107.00 -.10 107.10 2195 ---- ---- ---- ---- 105.90 -.20 106.10 2200 ---- ---- ---- ---- 104.90 -.10 105.00 2205 ---- ---- ---- ---- 103.80 -.20 104.00 2210 ---- ---- ---- ---- 102.80 -.20 103.00 2215 ---- ---- ---- ---- 101.80 -.20 102.00 2220 ---- ---- ---- ---- 100.80 -.20 101.00 2225 ---- ---- ---- ---- 99.80 -.20 100.00 2230 ---- ---- ---- ---- 98.90 -.20 99.10 2235 ---- ---- ---- ---- 98.00 -.10 98.10 2240 ---- ---- ---- ---- 97.00 -.20 97.20 2245 ---- ---- ---- ---- 96.10 -.20 96.30 2250 ---- ---- ---- ---- 95.20 -.20 95.40 2255 ---- ---- ---- ---- 94.40 -.10 94.50 2260 ---- ---- ---- ---- 93.50 -.20 93.70 2265 ---- ---- ---- ---- 92.60 -.20 92.80 2270 ---- ---- ---- ---- 91.80 -.20 92.00 2275 ---- ---- ---- ---- 91.00 -.10 91.10 2280 ---- ---- ---- ---- 90.20 -.10 90.30 2285 ---- ---- ---- ---- 89.40 -.10 89.50 2290 ---- ---- ---- ---- 88.60 -.10 88.70 2295 ---- ---- ---- ---- 87.80 -.10 87.90 2300 ---- ---- ---- ---- 87.00 -.20 87.20 2305 ---- ---- ---- ---- 86.30 -.10 86.40 2310 ---- ---- ---- ---- 85.60 UNCH 85.60 2315 ---- ---- ---- ---- 84.80 -.10 84.90 2320 ---- ---- ---- ---- 84.10 -.10 84.20 2325 ---- ---- ---- ---- 83.40 UNCH 83.40 2330 ---- ---- ---- ---- 82.70 UNCH 82.70 2335 ---- ---- ---- ---- 82.00 UNCH 82.00 2340 ---- ---- ---- ---- 81.30 UNCH 81.30 2345 ---- ---- ---- ---- 80.60 -.10 80.70 2350 ---- ---- ---- ---- 79.90 -.10 80.00 2355 ---- ---- ---- ---- 79.30 UNCH 79.30 2360 ---- ---- ---- ---- 78.60 UNCH 78.60 2365 ---- ---- ---- ---- 78.00 UNCH 78.00 2370 ---- ---- ---- ---- 77.30 -.10 77.40 2375 ---- ---- ---- ---- 76.70 UNCH 76.70 2380 ---- ---- ---- ---- 76.10 UNCH 76.10 2390 ---- ---- ---- ---- 74.90 UNCH 74.90 2400 ---- ---- ---- ---- 73.70 UNCH 73.70 2410 ---- ---- ---- ---- 72.50 UNCH 72.50 2420 ---- ---- ---- ---- 71.30 UNCH 71.30 2425 ---- ---- ---- ---- 70.80 UNCH 70.80 2430 ---- ---- ---- ---- 70.20 UNCH 70.20 2440 ---- ---- ---- ---- 69.10 UNCH 69.10 2450 ---- ---- ---- ---- 68.00 UNCH 68.00 2460 ---- ---- ---- ---- 66.90 -.10 67.00 2470 ---- ---- ---- ---- 65.90 UNCH 65.90 2475 ---- ---- ---- ---- 65.30 -.10 65.40 2500 ---- ---- ---- ---- 62.80 -.10 62.90 760 2525 ---- ---- ---- ---- 60.40 -.20 60.60 2550 ---- ---- ---- ---- 58.00 -.30 58.30 2575 ---- ---- ---- ---- 55.80 -.40 56.20 2600 ---- ---- ---- ---- 53.60 -.50 54.10 2625 ---- ---- ---- ---- 51.50 -.70 52.20 2650 ---- ---- ---- ---- 49.60 -.70 50.30 3000 ---- ---- 28.00A 28.00A 29.20 -2.30 31.50 22 22 950 ---- ---- ---- ---- 1062.40 +6.30 1056.10 975 ---- ---- ---- ---- 1037.40 +6.30 1031.10 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1023.40 +6.30 1017.10 1050 ---- ---- ---- ---- 998.40 +6.30 992.10 1075 ---- ---- ---- ---- 973.40 +6.30 967.10 1100 ---- ---- ---- ---- 948.40 +6.30 942.10 1125 ---- ---- ---- ---- 923.40 +6.30 917.10 1150 ---- ---- ---- ---- 898.40 +6.30 892.10 1175 ---- ---- ---- ---- 873.40 +6.30 867.10 1200 ---- ---- ---- ---- 848.40 +6.30 842.10 1220 ---- ---- ---- ---- 828.40 +6.30 822.10 1225 ---- ---- ---- ---- 823.40 +6.30 817.10 1230 ---- ---- ---- ---- 818.40 +6.30 812.10 1240 ---- ---- ---- ---- 808.40 +6.30 802.10 1250 ---- ---- ---- ---- 798.40 +6.30 792.10 1260 ---- ---- ---- ---- 788.40 +6.30 782.10 1270 ---- ---- ---- ---- 778.40 +6.30 772.10 1275 ---- ---- ---- ---- 773.40 +6.30 767.10 1280 ---- ---- ---- ---- 768.40 +6.20 762.20 1290 ---- ---- ---- ---- 758.40 +6.10 752.30 1300 ---- ---- ---- ---- 748.40 +6.00 742.40 1310 ---- ---- ---- ---- 738.40 +5.70 732.70 1315 ---- ---- ---- ---- 733.40 +5.60 727.80 1320 ---- ---- ---- ---- 728.40 +5.40 723.00 1325 ---- ---- ---- ---- 723.40 +5.30 718.10 1330 ---- ---- ---- ---- 718.50 +5.20 713.30 1335 ---- ---- ---- ---- 713.50 +5.00 708.50 1340 ---- ---- ---- ---- 708.60 +4.90 703.70 1345 ---- ---- ---- ---- 703.70 +4.80 698.90 1350 ---- ---- ---- ---- 698.80 +4.60 694.20 1355 ---- ---- ---- ---- 693.90 +4.50 689.40 1360 ---- ---- ---- ---- 689.10 +4.40 684.70 1365 ---- ---- ---- ---- 684.20 +4.20 680.00 1370 ---- ---- ---- ---- 679.40 +4.10 675.30 1375 ---- ---- ---- ---- 674.60 +4.00 670.60 1380 ---- ---- ---- ---- 669.80 +3.90 665.90 1385 ---- ---- ---- ---- 665.10 +3.90 661.20 1390 ---- ---- ---- ---- 660.30 +3.70 656.60 1395 ---- ---- ---- ---- 655.60 +3.60 652.00 1400 ---- ---- ---- ---- 650.90 +3.60 647.30 1405 ---- ---- ---- ---- 646.20 +3.50 642.70 1410 ---- ---- ---- ---- 641.50 +3.40 638.10 1415 ---- ---- ---- ---- 636.90 +3.40 633.50 1420 ---- ---- ---- ---- 632.20 +3.20 629.00 1425 ---- ---- ---- ---- 627.60 +3.20 624.40 1430 ---- ---- ---- ---- 623.00 +3.10 619.90 1435 ---- ---- ---- ---- 618.40 +3.10 615.30 1440 ---- ---- ---- ---- 613.80 +3.00 610.80 1445 ---- ---- ---- ---- 609.20 +2.90 606.30 1450 ---- ---- ---- ---- 604.70 +2.90 601.80 1455 ---- ---- ---- ---- 600.20 +2.80 597.40 1460 ---- ---- ---- ---- 595.70 +2.80 592.90 1465 ---- ---- ---- ---- 591.20 +2.80 588.40 1470 ---- ---- ---- ---- 586.70 +2.70 584.00 1475 ---- ---- ---- ---- 582.20 +2.60 579.60 1480 ---- ---- ---- ---- 577.80 +2.60 575.20 1485 ---- ---- ---- ---- 573.40 +2.60 570.80 1490 ---- ---- ---- ---- 568.90 +2.50 566.40 1495 ---- ---- ---- ---- 564.50 +2.50 562.00 1500 ---- ---- ---- ---- 560.20 +2.60 557.60 1505 ---- ---- ---- ---- 555.80 +2.50 553.30 1510 ---- ---- ---- ---- 551.40 +2.40 549.00 1515 ---- ---- ---- ---- 547.10 +2.50 544.60 1520 ---- ---- ---- ---- 542.80 +2.50 540.30 1525 ---- ---- ---- ---- 538.50 +2.50 536.00 1530 ---- ---- ---- ---- 534.20 +2.50 531.70 1535 ---- ---- ---- ---- 529.90 +2.40 527.50 1540 ---- ---- ---- ---- 525.70 +2.50 523.20 1545 ---- ---- ---- ---- 521.40 +2.40 519.00 1550 ---- ---- ---- ---- 517.20 +2.50 514.70 1555 ---- ---- ---- ---- 513.00 +2.50 510.50 1560 ---- ---- ---- ---- 508.80 +2.50 506.30 1565 ---- ---- ---- ---- 504.60 +2.50 502.10 1570 ---- ---- ---- ---- 500.50 +2.60 497.90 1575 ---- ---- ---- ---- 496.30 +2.60 493.70 1580 ---- ---- ---- ---- 492.20 +2.60 489.60 1585 ---- ---- ---- ---- 488.10 +2.70 485.40 1590 ---- ---- ---- ---- 483.90 +2.60 481.30 1595 ---- ---- ---- ---- 479.90 +2.70 477.20 1600 ---- ---- ---- ---- 475.80 +2.70 473.10 1605 ---- ---- ---- ---- 471.70 +2.70 469.00 1610 ---- ---- ---- ---- 467.70 +2.80 464.90 1615 ---- ---- ---- ---- 463.60 +2.80 460.80 1620 ---- ---- ---- ---- 459.60 +2.80 456.80 1625 ---- ---- ---- ---- 455.60 +2.90 452.70 1630 ---- ---- ---- ---- 451.60 +2.90 448.70 1635 ---- ---- ---- ---- 447.60 +2.90 444.70 1640 ---- ---- ---- ---- 443.60 +3.00 440.60 1645 ---- ---- ---- ---- 439.70 +3.00 436.70 1650 ---- ---- ---- ---- 435.70 +3.00 432.70 1655 ---- ---- ---- ---- 431.80 +3.10 428.70 1660 ---- ---- ---- ---- 427.90 +3.20 424.70 1665 ---- ---- ---- ---- 424.00 +3.20 420.80 1670 ---- ---- ---- ---- 420.10 +3.20 416.90 1675 ---- ---- ---- ---- 416.20 +3.30 412.90 1680 ---- ---- ---- ---- 412.30 +3.30 409.00 1685 ---- ---- ---- ---- 408.40 +3.30 405.10 1690 ---- ---- ---- ---- 404.60 +3.30 401.30 1695 ---- ---- ---- ---- 400.70 +3.30 397.40 1700 ---- ---- ---- ---- 396.90 +3.40 393.50 1705 ---- ---- ---- ---- 393.10 +3.40 389.70 1710 ---- ---- ---- ---- 389.30 +3.40 385.90 1715 ---- ---- ---- ---- 385.50 +3.40 382.10 1720 ---- ---- ---- ---- 381.70 +3.40 378.30 1725 ---- ---- ---- ---- 377.90 +3.40 374.50 1730 ---- ---- ---- ---- 374.20 +3.50 370.70 1735 ---- ---- ---- ---- 370.40 +3.40 367.00 1740 ---- ---- ---- ---- 366.70 +3.50 363.20 1745 ---- ---- ---- ---- 363.00 +3.50 359.50 1750 ---- ---- ---- ---- 359.30 +3.50 355.80 1755 ---- ---- ---- ---- 355.60 +3.50 352.10 1760 ---- ---- ---- ---- 351.90 +3.40 348.50 1765 ---- ---- ---- ---- 348.20 +3.40 344.80 1770 ---- ---- ---- ---- 344.60 +3.40 341.20 1775 ---- ---- ---- ---- 341.00 +3.40 337.60 1780 ---- ---- ---- ---- 337.40 +3.40 334.00 1785 ---- ---- ---- ---- 333.80 +3.30 330.50 1790 ---- ---- ---- ---- 330.20 +3.30 326.90 1795 ---- ---- ---- ---- 326.60 +3.20 323.40 1800 ---- ---- ---- ---- 323.10 +3.20 319.90 1805 ---- ---- ---- ---- 319.60 +3.20 316.40 1810 ---- ---- ---- ---- 316.10 +3.10 313.00 1815 ---- ---- ---- ---- 312.60 +3.00 309.60 1820 ---- ---- ---- ---- 309.20 +3.00 306.20 1825 ---- ---- ---- ---- 305.80 +3.00 302.80 1830 ---- ---- ---- ---- 302.40 +3.00 299.40 1835 ---- ---- ---- ---- 299.00 +2.90 296.10 1840 ---- ---- ---- ---- 295.60 +2.80 292.80 1845 ---- ---- ---- ---- 292.30 +2.70 289.60 1850 ---- ---- ---- ---- 289.00 +2.70 286.30 1855 ---- ---- ---- ---- 285.80 +2.70 283.10 1860 ---- ---- ---- ---- 282.50 +2.50 280.00 1865 ---- ---- ---- ---- 279.30 +2.50 276.80 1870 ---- ---- ---- ---- 276.20 +2.50 273.70 1875 ---- ---- ---- ---- 273.00 +2.40 270.60 1880 ---- ---- ---- ---- 269.90 +2.30 267.60 1885 ---- ---- ---- ---- 266.80 +2.20 264.60 1890 ---- ---- ---- ---- 263.80 +2.20 261.60 1895 ---- ---- ---- ---- 260.80 +2.10 258.70 1900 ---- ---- ---- ---- 257.80 +2.00 255.80 1905 ---- ---- ---- ---- 254.90 +2.00 252.90 1910 ---- ---- ---- ---- 252.00 +1.90 250.10 1915 ---- ---- ---- ---- 249.20 +1.90 247.30 1920 ---- ---- ---- ---- 246.40 +1.90 244.50 1925 ---- ---- ---- ---- 243.60 +1.80 241.80 1930 ---- ---- ---- ---- 240.90 +1.80 239.10 1935 ---- ---- ---- ---- 238.20 +1.80 236.40 1940 ---- ---- ---- ---- 235.50 +1.70 233.80 1945 ---- ---- ---- ---- 232.90 +1.70 231.20 1950 ---- ---- ---- ---- 230.30 +1.70 228.60 1955 ---- ---- ---- ---- 227.70 +1.60 226.10 1960 ---- ---- ---- ---- 225.10 +1.50 223.60 1965 ---- ---- ---- ---- 222.60 +1.50 221.10 1970 ---- ---- ---- ---- 220.20 +1.50 218.70 1975 ---- ---- ---- ---- 217.70 +1.40 216.30 1980 ---- ---- ---- ---- 215.30 +1.40 213.90 1985 ---- ---- ---- ---- 212.90 +1.40 211.50 1990 ---- ---- ---- ---- 210.50 +1.30 209.20 1995 ---- ---- ---- ---- 208.10 +1.20 206.90 2000 ---- ---- ---- ---- 205.80 +1.10 204.70 2005 ---- ---- ---- ---- 203.50 +1.00 202.50 2010 ---- ---- ---- ---- 201.20 +.90 200.30 2015 ---- ---- ---- ---- 198.90 +.80 198.10 2020 ---- ---- ---- ---- 196.70 +.70 196.00 2025 ---- ---- ---- ---- 194.40 +.50 193.90 2030 ---- ---- ---- ---- 192.20 +.40 191.80 2035 ---- ---- ---- ---- 190.10 +.40 189.70 2040 ---- ---- ---- ---- 187.90 +.20 187.70 2045 ---- ---- ---- ---- 185.80 +.10 185.70 2050 ---- ---- ---- ---- 183.70 -.10 183.80 2055 ---- ---- ---- ---- 181.60 -.30 181.90 2060 ---- ---- ---- ---- 179.60 -.40 180.00 2065 ---- ---- ---- ---- 177.60 -.50 178.10 2070 ---- ---- ---- ---- 175.70 -.60 176.30 2075 ---- ---- ---- ---- 173.80 -.70 174.50 2080 ---- ---- ---- ---- 171.90 -.80 172.70 2085 ---- ---- ---- ---- 170.10 -.90 171.00 2090 ---- ---- ---- ---- 168.30 -.90 169.20 2095 ---- ---- ---- ---- 166.50 -1.10 167.60 2100 ---- ---- ---- ---- 164.80 -1.10 165.90 2105 ---- ---- ---- ---- 163.10 -1.20 164.30 2110 ---- ---- ---- ---- 161.50 -1.20 162.70 2115 ---- ---- ---- ---- 159.90 -1.30 161.20 2120 ---- ---- ---- ---- 158.30 -1.30 159.60 2125 ---- ---- ---- ---- 156.70 -1.40 158.10 2130 ---- ---- ---- ---- 155.20 -1.40 156.60 2135 ---- ---- ---- ---- 153.70 -1.50 155.20 2140 ---- ---- ---- ---- 152.20 -1.60 153.80 2145 ---- ---- ---- ---- 150.80 -1.60 152.40 2150 ---- ---- ---- ---- 149.40 -1.60 151.00 2155 ---- ---- ---- ---- 148.00 -1.70 149.70 2160 ---- ---- ---- ---- 146.60 -1.80 148.40 2165 ---- ---- ---- ---- 145.30 -1.80 147.10 2170 ---- ---- ---- ---- 143.90 -1.90 145.80 2175 ---- ---- ---- ---- 142.60 -2.00 144.60 2180 ---- ---- ---- ---- 141.40 -2.00 143.40 2185 ---- ---- ---- ---- 140.10 -2.10 142.20 2190 ---- ---- ---- ---- 138.90 -2.10 141.00 2195 ---- ---- ---- ---- 137.70 -2.10 139.80 2200 ---- ---- ---- ---- 136.50 -2.20 138.70 2205 ---- ---- ---- ---- 135.40 -2.20 137.60 2210 ---- ---- ---- ---- 134.20 -2.30 136.50 2215 ---- ---- ---- ---- 133.10 -2.30 135.40 2220 ---- ---- ---- ---- 132.00 -2.30 134.30 2225 ---- ---- ---- ---- 130.90 -2.40 133.30 2230 ---- ---- ---- ---- 129.90 -2.40 132.30 2235 ---- ---- ---- ---- 128.80 -2.50 131.30 2240 ---- ---- ---- ---- 127.80 -2.50 130.30 2245 ---- ---- ---- ---- 126.80 -2.50 129.30 2250 ---- ---- ---- ---- 125.80 -2.50 128.30 2255 ---- ---- ---- ---- 124.80 -2.60 127.40 2260 ---- ---- ---- ---- 123.80 -2.70 126.50 2265 ---- ---- ---- ---- 122.90 -2.60 125.50 2270 ---- ---- ---- ---- 122.00 -2.60 124.60 2275 ---- ---- ---- ---- 121.00 -2.70 123.70 2280 ---- ---- ---- ---- 120.10 -2.80 122.90 2285 ---- ---- ---- ---- 119.30 -2.70 122.00 2290 ---- ---- ---- ---- 118.40 -2.70 121.10 2295 ---- ---- ---- ---- 117.50 -2.80 120.30 2300 ---- ---- ---- ---- 116.70 -2.80 119.50 2305 ---- ---- ---- ---- 115.80 -2.80 118.60 2310 ---- ---- ---- ---- 115.00 -2.80 117.80 2315 ---- ---- ---- ---- 114.20 -2.80 117.00 2320 ---- ---- ---- ---- 113.40 -2.80 116.20 2325 ---- ---- ---- ---- 112.60 -2.80 115.40 2330 ---- ---- ---- ---- 111.80 -2.80 114.60 2335 ---- ---- ---- ---- 111.00 -2.90 113.90 2340 ---- ---- ---- ---- 110.20 -2.90 113.10 2345 ---- ---- ---- ---- 109.50 -2.90 112.40 2350 ---- ---- ---- ---- 108.70 -2.90 111.60 2355 ---- ---- ---- ---- 108.00 -2.90 110.90 2360 ---- ---- ---- ---- 107.30 -2.90 110.20 2365 ---- ---- ---- ---- 106.50 -3.00 109.50 2370 ---- ---- ---- ---- 105.80 -3.00 108.80 2375 ---- ---- ---- ---- 105.10 -3.00 108.10 2380 ---- ---- ---- ---- 104.40 -3.00 107.40 2390 ---- ---- ---- ---- 103.10 -2.90 106.00 2400 ---- ---- ---- ---- 101.70 -3.00 104.70 2410 ---- ---- ---- ---- 100.50 -2.90 103.40 2420 ---- ---- ---- ---- 99.20 -3.00 102.20 2425 ---- ---- ---- ---- 98.60 -3.00 101.60 2430 ---- ---- ---- ---- 98.00 -3.00 101.00 2440 ---- ---- ---- ---- 96.80 -3.00 99.80 2450 ---- ---- ---- ---- 95.60 -3.00 98.60 2460 ---- ---- ---- ---- 94.50 -3.00 97.50 2470 ---- ---- ---- ---- 93.30 -3.10 96.40 2475 ---- ---- ---- ---- 92.80 -3.00 95.80 2480 ---- ---- ---- ---- 92.30 -3.00 95.30 2500 ---- ---- ---- ---- 90.20 -3.00 93.20 2525 ---- ---- ---- ---- 87.70 -3.00 90.70 2550 ---- ---- ---- ---- 85.40 -3.00 88.40 2575 ---- ---- ---- ---- 83.20 -3.00 86.20 2600 ---- ---- ---- ---- 81.10 -3.10 84.20 2625 ---- ---- ---- ---- 79.20 -3.00 82.20 2650 ---- ---- ---- ---- 77.40 -3.00 80.40 2675 ---- ---- ---- ---- 75.70 -3.00 78.70 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 997.90 +6.30 991.60 1100 ---- ---- ---- ---- 972.90 +6.30 966.60 1125 ---- ---- ---- ---- 947.90 +6.30 941.60 1150 ---- ---- ---- ---- 922.90 +6.30 916.60 1175 ---- ---- ---- ---- 897.90 +6.30 891.60 1200 ---- ---- ---- ---- 872.90 +6.30 866.60 1225 ---- ---- ---- ---- 847.90 +6.30 841.60 1250 ---- ---- ---- ---- 822.90 +6.10 816.80 1270 ---- ---- ---- ---- 802.90 +5.60 797.30 1275 ---- ---- ---- ---- 797.90 +5.50 792.40 1280 ---- ---- ---- ---- 792.90 +5.30 787.60 1290 ---- ---- ---- ---- 782.90 +4.90 778.00 1300 ---- ---- ---- ---- 773.00 +4.60 768.40 1310 ---- ---- ---- ---- 763.20 +4.30 758.90 1320 ---- ---- ---- ---- 753.40 +4.00 749.40 1325 ---- ---- ---- ---- 748.50 +3.80 744.70 1330 ---- ---- ---- ---- 743.70 +3.70 740.00 1340 ---- ---- ---- ---- 734.10 +3.50 730.60 1350 ---- ---- ---- ---- 724.50 +3.20 721.30 1360 ---- ---- ---- ---- 715.00 +2.90 712.10 1370 ---- ---- ---- ---- 705.60 +2.80 702.80 1375 ---- ---- ---- ---- 700.90 +2.60 698.30 1380 ---- ---- ---- ---- 696.30 +2.60 693.70 1385 ---- ---- ---- ---- 691.60 +2.50 689.10 1390 ---- ---- ---- ---- 687.00 +2.40 684.60 1395 ---- ---- ---- ---- 682.40 +2.30 680.10 1400 ---- ---- ---- ---- 677.80 +2.30 675.50 1405 ---- ---- ---- ---- 673.20 +2.20 671.00 1410 ---- ---- ---- ---- 668.60 +2.10 666.50 1415 ---- ---- ---- ---- 664.10 +2.00 662.10 1420 ---- ---- ---- ---- 659.50 +1.90 657.60 1425 ---- ---- ---- ---- 655.00 +1.90 653.10 1430 ---- ---- ---- ---- 650.50 +1.80 648.70 1435 ---- ---- ---- ---- 646.00 +1.80 644.20 1440 ---- ---- ---- ---- 641.50 +1.70 639.80 1445 ---- ---- ---- ---- 637.10 +1.70 635.40 1450 ---- ---- ---- ---- 632.70 +1.70 631.00 1455 ---- ---- ---- ---- 628.20 +1.60 626.60 1460 ---- ---- ---- ---- 623.80 +1.50 622.30 1465 ---- ---- ---- ---- 619.40 +1.50 617.90 1470 ---- ---- ---- ---- 615.10 +1.60 613.50 1475 ---- ---- ---- ---- 610.70 +1.50 609.20 1480 ---- ---- ---- ---- 606.40 +1.50 604.90 1485 ---- ---- ---- ---- 602.00 +1.40 600.60 1490 ---- ---- ---- ---- 597.70 +1.40 596.30 1495 ---- ---- ---- ---- 593.40 +1.40 592.00 1500 ---- ---- ---- ---- 589.10 +1.40 587.70 1505 ---- ---- ---- ---- 584.90 +1.50 583.40 1510 ---- ---- ---- ---- 580.60 +1.40 579.20 1515 ---- ---- ---- ---- 576.40 +1.50 574.90 1520 ---- ---- ---- ---- 572.10 +1.40 570.70 1525 ---- ---- ---- ---- 567.90 +1.40 566.50 1530 ---- ---- ---- ---- 563.70 +1.40 562.30 1535 ---- ---- ---- ---- 559.60 +1.50 558.10 1540 ---- ---- ---- ---- 555.40 +1.50 553.90 1545 ---- ---- ---- ---- 551.30 +1.60 549.70 1550 ---- ---- ---- ---- 547.10 +1.50 545.60 1555 ---- ---- ---- ---- 543.00 +1.60 541.40 1560 ---- ---- ---- ---- 538.90 +1.60 537.30 1565 ---- ---- ---- ---- 534.80 +1.60 533.20 1570 ---- ---- ---- ---- 530.70 +1.70 529.00 1575 ---- ---- ---- ---- 526.70 +1.80 524.90 1580 ---- ---- ---- ---- 522.60 +1.80 520.80 1585 ---- ---- ---- ---- 518.60 +1.80 516.80 1590 ---- ---- ---- ---- 514.60 +1.90 512.70 1595 ---- ---- ---- ---- 510.60 +1.90 508.70 1600 ---- ---- ---- ---- 506.60 +2.00 504.60 1605 ---- ---- ---- ---- 502.60 +2.00 500.60 1610 ---- ---- ---- ---- 498.60 +2.00 496.60 1615 ---- ---- ---- ---- 494.70 +2.10 492.60 1620 ---- ---- ---- ---- 490.70 +2.10 488.60 1625 ---- ---- ---- ---- 486.80 +2.20 484.60 1630 ---- ---- ---- ---- 482.90 +2.30 480.60 1635 ---- ---- ---- ---- 479.00 +2.40 476.60 1640 ---- ---- ---- ---- 475.10 +2.40 472.70 1645 ---- ---- ---- ---- 471.20 +2.40 468.80 1650 ---- ---- ---- ---- 467.30 +2.50 464.80 1655 ---- ---- ---- ---- 463.50 +2.60 460.90 1660 ---- ---- ---- ---- 459.60 +2.60 457.00 1665 ---- ---- ---- ---- 455.80 +2.70 453.10 1670 ---- ---- ---- ---- 452.00 +2.80 449.20 1675 ---- ---- ---- ---- 448.20 +2.80 445.40 1680 ---- ---- ---- ---- 444.40 +2.90 441.50 1685 ---- ---- ---- ---- 440.60 +2.90 437.70 1690 ---- ---- ---- ---- 436.80 +2.90 433.90 1695 ---- ---- ---- ---- 433.00 +3.00 430.00 1700 ---- ---- ---- ---- 429.30 +3.10 426.20 1705 ---- ---- ---- ---- 425.50 +3.10 422.40 1710 ---- ---- ---- ---- 421.80 +3.10 418.70 1715 ---- ---- ---- ---- 418.10 +3.20 414.90 1720 ---- ---- ---- ---- 414.40 +3.30 411.10 1725 ---- ---- ---- ---- 410.60 +3.20 407.40 1730 ---- ---- ---- ---- 406.90 +3.20 403.70 1735 ---- ---- ---- ---- 403.30 +3.40 399.90 1740 ---- ---- ---- ---- 399.60 +3.40 396.20 1745 ---- ---- ---- ---- 395.90 +3.40 392.50 1750 ---- ---- ---- ---- 392.20 +3.30 388.90 1755 ---- ---- ---- ---- 388.60 +3.40 385.20 1760 ---- ---- ---- ---- 384.90 +3.30 381.60 1765 ---- ---- ---- ---- 381.30 +3.40 377.90 1770 ---- ---- ---- ---- 377.70 +3.40 374.30 1775 ---- ---- ---- ---- 374.10 +3.40 370.70 1780 ---- ---- ---- ---- 370.50 +3.40 367.10 1785 ---- ---- ---- ---- 366.90 +3.30 363.60 1790 ---- ---- ---- ---- 363.30 +3.30 360.00 1795 ---- ---- ---- ---- 359.80 +3.30 356.50 1800 ---- ---- ---- ---- 356.30 +3.30 353.00 1805 ---- ---- ---- ---- 352.70 +3.20 349.50 1810 ---- ---- ---- ---- 349.20 +3.10 346.10 1815 ---- ---- ---- ---- 345.80 +3.20 342.60 1820 ---- ---- ---- ---- 342.30 +3.10 339.20 1825 ---- ---- ---- ---- 338.80 +3.00 335.80 1830 ---- ---- ---- ---- 335.40 +3.00 332.40 1835 ---- ---- ---- ---- 332.00 +2.90 329.10 1840 ---- ---- ---- ---- 328.60 +2.80 325.80 1845 ---- ---- ---- ---- 325.30 +2.80 322.50 1850 ---- ---- ---- ---- 321.90 +2.70 319.20 1855 ---- ---- ---- ---- 318.60 +2.70 315.90 1860 ---- ---- ---- ---- 315.30 +2.60 312.70 1865 ---- ---- ---- ---- 312.10 +2.60 309.50 1870 ---- ---- ---- ---- 308.80 +2.50 306.30 1875 ---- ---- ---- ---- 305.60 +2.40 303.20 1880 ---- ---- ---- ---- 302.40 +2.30 300.10 1885 ---- ---- ---- ---- 299.30 +2.30 297.00 1890 ---- ---- ---- ---- 296.20 +2.30 293.90 1895 ---- ---- ---- ---- 293.10 +2.20 290.90 1900 ---- ---- ---- ---- 290.00 +2.10 287.90 1905 ---- ---- ---- ---- 287.00 +2.00 285.00 1910 ---- ---- ---- ---- 284.00 +2.00 282.00 1915 ---- ---- ---- ---- 281.00 +1.80 279.20 1920 ---- ---- ---- ---- 278.10 +1.80 276.30 1925 ---- ---- ---- ---- 275.20 +1.70 273.50 1930 ---- ---- ---- ---- 272.40 +1.70 270.70 1935 ---- ---- ---- ---- 269.60 +1.70 267.90 1940 ---- ---- ---- ---- 266.80 +1.60 265.20 1945 ---- ---- ---- ---- 264.10 +1.60 262.50 1950 ---- ---- ---- ---- 261.40 +1.50 259.90 1955 ---- ---- ---- ---- 258.70 +1.40 257.30 1960 ---- ---- ---- ---- 256.10 +1.40 254.70 1965 ---- ---- ---- ---- 253.50 +1.40 252.10 1970 ---- ---- ---- ---- 251.00 +1.40 249.60 1975 ---- ---- ---- ---- 248.40 +1.30 247.10 1980 ---- ---- ---- ---- 245.90 +1.30 244.60 1985 ---- ---- ---- ---- 243.50 +1.30 242.20 1990 ---- ---- ---- ---- 241.10 +1.30 239.80 1995 ---- ---- ---- ---- 238.60 +1.10 237.50 2000 ---- ---- ---- ---- 236.30 +1.20 235.10 2005 ---- ---- ---- ---- 233.90 +1.10 232.80 2010 ---- ---- ---- ---- 231.60 +1.00 230.60 2015 ---- ---- ---- ---- 229.30 +1.00 228.30 2020 ---- ---- ---- ---- 227.00 +.90 226.10 2025 ---- ---- ---- ---- 224.70 +.80 223.90 2030 ---- ---- ---- ---- 222.40 +.60 221.80 2035 ---- ---- ---- ---- 220.20 +.50 219.70 2040 ---- ---- ---- ---- 218.00 +.40 217.60 2045 ---- ---- ---- ---- 215.80 +.30 215.50 2050 ---- ---- ---- ---- 213.60 +.10 213.50 2055 ---- ---- ---- ---- 211.40 -.10 211.50 2060 ---- ---- ---- ---- 209.30 -.20 209.50 2065 ---- ---- ---- ---- 207.20 -.40 207.60 2070 ---- ---- ---- ---- 205.10 -.60 205.70 2075 ---- ---- ---- ---- 203.10 -.70 203.80 2080 ---- ---- ---- ---- 201.10 -.90 202.00 2085 ---- ---- ---- ---- 199.10 -1.10 200.20 2090 ---- ---- ---- ---- 197.10 -1.30 198.40 2095 ---- ---- ---- ---- 195.30 -1.30 196.60 2100 ---- ---- ---- ---- 193.40 -1.50 194.90 2105 ---- ---- ---- ---- 191.60 -1.60 193.20 2110 ---- ---- ---- ---- 189.80 -1.70 191.50 2115 ---- ---- ---- ---- 188.10 -1.80 189.90 2120 ---- ---- ---- ---- 186.30 -2.00 188.30 2125 ---- ---- ---- ---- 184.70 -2.00 186.70 2130 ---- ---- ---- ---- 183.00 -2.10 185.10 2135 ---- ---- ---- ---- 181.40 -2.20 183.60 2140 ---- ---- ---- ---- 179.90 -2.20 182.10 2145 ---- ---- ---- ---- 178.30 -2.30 180.60 2150 ---- ---- ---- ---- 176.80 -2.40 179.20 2155 ---- ---- ---- ---- 175.30 -2.50 177.80 2160 ---- ---- ---- ---- 173.90 -2.50 176.40 2165 ---- ---- ---- ---- 172.40 -2.60 175.00 2170 ---- ---- ---- ---- 171.00 -2.70 173.70 2175 ---- ---- ---- ---- 169.60 -2.80 172.40 2180 ---- ---- ---- ---- 168.30 -2.80 171.10 2185 ---- ---- ---- ---- 167.00 -2.80 169.80 2190 ---- ---- ---- ---- 165.70 -2.80 168.50 2195 ---- ---- ---- ---- 164.40 -2.90 167.30 2200 ---- ---- ---- ---- 163.10 -3.00 166.10 2205 ---- ---- ---- ---- 161.90 -3.00 164.90 2210 ---- ---- ---- ---- 160.70 -3.10 163.80 2215 ---- ---- ---- ---- 159.50 -3.20 162.70 2220 ---- ---- ---- ---- 158.30 -3.20 161.50 2225 ---- ---- ---- ---- 157.20 -3.20 160.40 2230 ---- ---- ---- ---- 156.00 -3.40 159.40 2235 ---- ---- ---- ---- 154.90 -3.40 158.30 2240 ---- ---- ---- ---- 153.90 -3.40 157.30 2245 ---- ---- ---- ---- 152.80 -3.40 156.20 2250 ---- ---- ---- ---- 151.70 -3.50 155.20 2255 ---- ---- ---- ---- 150.70 -3.50 154.20 2260 ---- ---- ---- ---- 149.70 -3.60 153.30 2265 ---- ---- ---- ---- 148.70 -3.60 152.30 2270 ---- ---- ---- ---- 147.70 -3.60 151.30 2275 ---- ---- ---- ---- 146.80 -3.60 150.40 2280 ---- ---- ---- ---- 145.80 -3.70 149.50 2285 ---- ---- ---- ---- 144.90 -3.70 148.60 2290 ---- ---- ---- ---- 143.90 -3.80 147.70 2295 ---- ---- ---- ---- 143.00 -3.80 146.80 2300 ---- ---- ---- ---- 142.20 -3.70 145.90 2305 ---- ---- ---- ---- 141.30 -3.80 145.10 2310 ---- ---- ---- ---- 140.40 -3.80 144.20 2315 ---- ---- ---- ---- 139.60 -3.80 143.40 2320 ---- ---- ---- ---- 138.70 -3.90 142.60 2325 ---- ---- ---- ---- 137.90 -3.90 141.80 2330 ---- ---- ---- ---- 137.10 -3.90 141.00 2335 ---- ---- ---- ---- 136.30 -3.90 140.20 2340 ---- ---- ---- ---- 135.50 -3.90 139.40 2345 ---- ---- ---- ---- 134.70 -3.90 138.60 2350 ---- ---- ---- ---- 133.90 -3.90 137.80 2355 ---- ---- ---- ---- 133.10 -4.00 137.10 2360 ---- ---- ---- ---- 132.30 -4.00 136.30 2365 ---- ---- ---- ---- 131.60 -4.00 135.60 2370 ---- ---- ---- ---- 130.90 -4.00 134.90 2375 ---- ---- ---- ---- 130.10 -4.00 134.10 2380 ---- ---- ---- ---- 129.40 -4.00 133.40 2385 ---- ---- ---- ---- 128.70 -4.00 132.70 2390 ---- ---- ---- ---- 128.00 -4.00 132.00 2400 ---- ---- ---- ---- 126.60 -4.00 130.60 2410 ---- ---- ---- ---- 125.20 -4.10 129.30 2420 ---- ---- ---- ---- 123.90 -4.10 128.00 2425 ---- ---- ---- ---- 123.20 -4.20 127.40 2430 ---- ---- ---- ---- 122.60 -4.10 126.70 2440 ---- ---- ---- ---- 121.30 -4.20 125.50 2450 ---- ---- ---- ---- 120.10 -4.20 124.30 2460 ---- ---- ---- ---- 118.90 -4.20 123.10 2470 ---- ---- ---- ---- 117.70 -4.20 121.90 2475 ---- ---- ---- ---- 117.20 -4.10 121.30 2480 ---- ---- ---- ---- 116.60 -4.20 120.80 2500 ---- ---- ---- ---- 114.40 -4.20 118.60 2525 ---- ---- ---- ---- 111.70 -4.30 116.00 2550 ---- ---- ---- ---- 109.30 -4.30 113.60 2575 ---- ---- ---- ---- 106.90 -4.30 111.20 2600 ---- ---- ---- ---- 104.70 -4.40 109.10 2625 ---- ---- ---- ---- 102.70 -4.30 107.00 2650 ---- ---- ---- ---- 100.70 -4.40 105.10 2675 ---- ---- ---- ---- 98.90 -4.40 103.30 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 763.00 +2.40 760.60 1350 ---- ---- ---- ---- 739.50 +1.70 737.80 1375 ---- ---- ---- ---- 716.50 +1.30 715.20 1400 ---- ---- ---- ---- 693.90 +.90 693.00 1425 ---- ---- ---- ---- 671.70 +.70 671.00 1450 ---- ---- ---- ---- 649.90 +.50 649.40 1475 ---- ---- ---- ---- 628.50 +.50 628.00 1500 ---- ---- ---- ---- 607.40 +.50 606.90 1520 ---- ---- ---- ---- 590.80 +.60 590.20 1525 ---- ---- ---- ---- 586.70 +.70 586.00 1530 ---- ---- ---- ---- 582.60 +.70 581.90 1540 ---- ---- ---- ---- 574.40 +.70 573.70 1550 ---- ---- ---- ---- 566.30 +.80 565.50 1560 ---- ---- ---- ---- 558.30 +1.00 557.30 1570 ---- ---- ---- ---- 550.30 +1.10 549.20 1575 ---- ---- ---- ---- 546.30 +1.10 545.20 1580 ---- ---- ---- ---- 542.40 +1.20 541.20 1590 ---- ---- ---- ---- 534.50 +1.30 533.20 1600 ---- ---- ---- ---- 526.70 +1.50 525.20 1610 ---- ---- ---- ---- 518.90 +1.60 517.30 1615 ---- ---- ---- ---- 515.00 +1.70 513.30 1620 ---- ---- ---- ---- 511.20 +1.80 509.40 1625 ---- ---- ---- ---- 507.30 +1.80 505.50 1630 ---- ---- ---- ---- 503.50 +1.90 501.60 1635 ---- ---- ---- ---- 499.70 +2.00 497.70 1640 ---- ---- ---- ---- 495.90 +2.10 493.80 1645 ---- ---- ---- ---- 492.10 +2.20 489.90 1650 ---- ---- ---- ---- 488.30 +2.20 486.10 1655 ---- ---- ---- ---- 484.50 +2.30 482.20 1660 ---- ---- ---- ---- 480.70 +2.30 478.40 1665 ---- ---- ---- ---- 477.00 +2.40 474.60 1670 ---- ---- ---- ---- 473.20 +2.50 470.70 1675 ---- ---- ---- ---- 469.50 +2.60 466.90 1680 ---- ---- ---- ---- 465.80 +2.60 463.20 1685 ---- ---- ---- ---- 462.00 +2.60 459.40 1690 ---- ---- ---- ---- 458.30 +2.70 455.60 1695 ---- ---- ---- ---- 454.60 +2.70 451.90 1700 ---- ---- ---- ---- 451.00 +2.90 448.10 1705 ---- ---- ---- ---- 447.30 +2.90 444.40 1710 ---- ---- ---- ---- 443.60 +2.90 440.70 1715 ---- ---- ---- ---- 439.90 +2.90 437.00 1720 ---- ---- ---- ---- 436.30 +3.00 433.30 1725 ---- ---- ---- ---- 432.60 +3.00 429.60 1730 ---- ---- ---- ---- 429.00 +3.10 425.90 1735 ---- ---- ---- ---- 425.40 +3.10 422.30 1740 ---- ---- ---- ---- 421.70 +3.10 418.60 1745 ---- ---- ---- ---- 418.10 +3.10 415.00 1750 ---- ---- ---- ---- 414.50 +3.10 411.40 1755 ---- ---- ---- ---- 410.90 +3.10 407.80 1760 ---- ---- ---- ---- 407.30 +3.10 404.20 1765 ---- ---- ---- ---- 403.70 +3.00 400.70 1770 ---- ---- ---- ---- 400.20 +3.10 397.10 1775 ---- ---- ---- ---- 396.60 +3.00 393.60 1780 ---- ---- ---- ---- 393.10 +3.00 390.10 1785 ---- ---- ---- ---- 389.50 +2.90 386.60 1790 ---- ---- ---- ---- 386.00 +2.90 383.10 1795 ---- ---- ---- ---- 382.50 +2.90 379.60 1800 ---- ---- ---- ---- 379.00 +2.80 376.20 1805 ---- ---- ---- ---- 375.50 +2.80 372.70 1810 ---- ---- ---- ---- 372.00 +2.70 369.30 1815 ---- ---- ---- ---- 368.50 +2.60 365.90 1820 ---- ---- ---- ---- 365.10 +2.50 362.60 1825 ---- ---- ---- ---- 361.70 +2.50 359.20 1830 ---- ---- ---- ---- 358.30 +2.40 355.90 1835 ---- ---- ---- ---- 354.90 +2.30 352.60 1840 ---- ---- ---- ---- 351.50 +2.20 349.30 1845 ---- ---- ---- ---- 348.10 +2.10 346.00 1850 ---- ---- ---- ---- 344.80 +2.00 342.80 1855 ---- ---- ---- ---- 341.50 +1.90 339.60 1860 ---- ---- ---- ---- 338.20 +1.80 336.40 1865 ---- ---- ---- ---- 335.00 +1.80 333.20 1870 ---- ---- ---- ---- 331.70 +1.70 330.00 1875 ---- ---- ---- ---- 328.50 +1.60 326.90 1880 ---- ---- ---- ---- 325.30 +1.50 323.80 1885 ---- ---- ---- ---- 322.20 +1.50 320.70 1890 ---- ---- ---- ---- 319.00 +1.30 317.70 1895 ---- ---- ---- ---- 315.90 +1.20 314.70 1900 ---- ---- ---- ---- 312.90 +1.20 311.70 1905 ---- ---- ---- ---- 309.80 +1.10 308.70 1910 ---- ---- ---- ---- 306.80 +1.00 305.80 1915 ---- ---- ---- ---- 303.80 +.90 302.90 1920 ---- ---- ---- ---- 300.90 +.90 300.00 1925 ---- ---- ---- ---- 298.00 +.80 297.20 1930 ---- ---- ---- ---- 295.10 +.80 294.30 1935 ---- ---- ---- ---- 292.30 +.70 291.60 1940 ---- ---- ---- ---- 289.50 +.70 288.80 1945 ---- ---- ---- ---- 286.70 +.60 286.10 1950 ---- ---- ---- ---- 284.00 +.60 283.40 1955 ---- ---- ---- ---- 281.30 +.60 280.70 1960 ---- ---- ---- ---- 278.70 +.60 278.10 1965 ---- ---- ---- ---- 276.10 +.60 275.50 1970 ---- ---- ---- ---- 273.50 +.60 272.90 1975 ---- ---- ---- ---- 271.00 +.60 270.40 1980 ---- ---- ---- ---- 268.50 +.60 267.90 1985 ---- ---- ---- ---- 266.00 +.60 265.40 1990 ---- ---- ---- ---- 263.50 +.50 263.00 1995 ---- ---- ---- ---- 261.10 +.50 260.60 2000 ---- ---- ---- ---- 258.70 +.50 258.20 2005 ---- ---- ---- ---- 256.40 +.60 255.80 2010 ---- ---- ---- ---- 254.10 +.60 253.50 2015 ---- ---- ---- ---- 251.70 +.50 251.20 2020 ---- ---- ---- ---- 249.50 +.50 249.00 2025 ---- ---- ---- ---- 247.20 +.40 246.80 2030 ---- ---- ---- ---- 244.90 +.30 244.60 2035 ---- ---- ---- ---- 242.70 +.30 242.40 2040 ---- ---- ---- ---- 240.50 +.20 240.30 2045 ---- ---- ---- ---- 238.30 +.10 238.20 2050 ---- ---- ---- ---- 236.10 -.10 236.20 2055 ---- ---- ---- ---- 233.90 -.20 234.10 2060 ---- ---- ---- ---- 231.80 -.30 232.10 2065 ---- ---- ---- ---- 229.70 -.50 230.20 2070 ---- ---- ---- ---- 227.60 -.60 228.20 2075 ---- ---- ---- ---- 225.50 -.80 226.30 2080 ---- ---- ---- ---- 223.40 -1.10 224.50 2085 ---- ---- ---- ---- 221.40 -1.20 222.60 2090 ---- ---- ---- ---- 219.40 -1.40 220.80 2095 ---- ---- ---- ---- 217.50 -1.50 219.00 2100 ---- ---- ---- ---- 215.60 -1.70 217.30 2105 ---- ---- ---- ---- 213.70 -1.90 215.60 2110 ---- ---- ---- ---- 211.90 -2.00 213.90 2115 ---- ---- ---- ---- 210.10 -2.10 212.20 2120 ---- ---- ---- ---- 208.40 -2.20 210.60 2125 ---- ---- ---- ---- 206.60 -2.40 209.00 2130 ---- ---- ---- ---- 205.00 -2.40 207.40 2135 ---- ---- ---- ---- 203.30 -2.60 205.90 2140 ---- ---- ---- ---- 201.70 -2.60 204.30 2145 ---- ---- ---- ---- 200.20 -2.70 202.90 2150 ---- ---- ---- ---- 198.60 -2.80 201.40 2155 ---- ---- ---- ---- 197.10 -2.90 200.00 2160 ---- ---- ---- ---- 195.60 -3.00 198.60 2165 ---- ---- ---- ---- 194.20 -3.00 197.20 2170 ---- ---- ---- ---- 192.70 -3.10 195.80 2175 ---- ---- ---- ---- 191.30 -3.20 194.50 2180 ---- ---- ---- ---- 190.00 -3.20 193.20 2185 ---- ---- ---- ---- 188.60 -3.30 191.90 2190 ---- ---- ---- ---- 187.30 -3.40 190.70 2195 ---- ---- ---- ---- 186.00 -3.40 189.40 2200 ---- ---- ---- ---- 184.70 -3.50 188.20 2205 ---- ---- ---- ---- 183.50 -3.50 187.00 2210 ---- ---- ---- ---- 182.30 -3.50 185.80 2215 ---- ---- ---- ---- 181.00 -3.70 184.70 2220 ---- ---- ---- ---- 179.90 -3.70 183.60 2225 ---- ---- ---- ---- 178.70 -3.80 182.50 2230 ---- ---- ---- ---- 177.60 -3.80 181.40 2235 ---- ---- ---- ---- 176.50 -3.80 180.30 2240 ---- ---- ---- ---- 175.40 -3.80 179.20 2245 ---- ---- ---- ---- 174.30 -3.90 178.20 2250 ---- ---- ---- ---- 173.20 -4.00 177.20 2255 ---- ---- ---- ---- 172.20 -4.00 176.20 2260 ---- ---- ---- ---- 171.20 -4.00 175.20 2265 ---- ---- ---- ---- 170.20 -4.00 174.20 2270 ---- ---- ---- ---- 169.20 -4.10 173.30 2275 ---- ---- ---- ---- 168.20 -4.10 172.30 2280 ---- ---- ---- ---- 167.30 -4.10 171.40 2285 ---- ---- ---- ---- 166.30 -4.20 170.50 2290 ---- ---- ---- ---- 165.40 -4.20 169.60 2295 ---- ---- ---- ---- 164.50 -4.20 168.70 2300 ---- ---- ---- ---- 163.60 -4.20 167.80 2305 ---- ---- ---- ---- 162.70 -4.20 166.90 2310 ---- ---- ---- ---- 161.90 -4.20 166.10 2315 ---- ---- ---- ---- 161.00 -4.20 165.20 2320 ---- ---- ---- ---- 160.20 -4.20 164.40 2325 ---- ---- ---- ---- 159.30 -4.30 163.60 2330 ---- ---- ---- ---- 158.50 -4.30 162.80 2335 ---- ---- ---- ---- 157.70 -4.20 161.90 2340 ---- ---- ---- ---- 156.90 -4.20 161.10 2345 ---- ---- ---- ---- 156.10 -4.20 160.30 2350 ---- ---- ---- ---- 155.30 -4.30 159.60 2355 ---- ---- ---- ---- 154.60 -4.20 158.80 2360 ---- ---- ---- ---- 153.80 -4.20 158.00 2365 ---- ---- ---- ---- 153.10 -4.20 157.30 2370 ---- ---- ---- ---- 152.30 -4.20 156.50 2375 ---- ---- ---- ---- 151.60 -4.20 155.80 2380 ---- ---- ---- ---- 150.90 -4.10 155.00 2385 ---- ---- ---- ---- 150.20 -4.10 154.30 2390 ---- ---- ---- ---- 149.40 -4.20 153.60 2395 ---- ---- ---- ---- 148.70 -4.10 152.80 2400 ---- ---- ---- ---- 148.10 -4.00 152.10 2410 ---- ---- ---- ---- 146.70 -4.10 150.80 2420 ---- ---- ---- ---- 145.40 -4.00 149.40 2425 ---- ---- ---- ---- 144.70 -4.00 148.70 2430 ---- ---- ---- ---- 144.10 -4.00 148.10 2440 ---- ---- ---- ---- 142.80 -4.00 146.80 2450 ---- ---- ---- ---- 141.60 -3.90 145.50 2460 ---- ---- ---- ---- 140.40 -3.80 144.20 2470 ---- ---- ---- ---- 139.20 -3.80 143.00 2475 ---- ---- ---- ---- 138.60 -3.80 142.40 2480 ---- ---- ---- ---- 138.00 -3.80 141.80 2490 ---- ---- ---- ---- 136.90 -3.80 140.70 2500 ---- ---- ---- ---- 135.80 -3.70 139.50 2525 ---- ---- ---- ---- 133.20 -3.60 136.80 2550 ---- ---- ---- ---- 130.70 -3.50 134.20 2575 ---- ---- ---- ---- 128.40 -3.40 131.80 2600 ---- ---- ---- ---- 126.20 -3.30 129.50 2625 ---- ---- ---- ---- 124.10 -3.20 127.30 2650 ---- ---- ---- ---- 122.10 -3.10 125.20 2675 ---- ---- ---- ---- 120.30 -3.00 123.30 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 769.20 +5.40 763.80 1375 ---- ---- ---- ---- 746.90 +5.30 741.60 1400 ---- ---- ---- ---- 724.90 +5.20 719.70 1425 ---- ---- ---- ---- 703.20 +5.20 698.00 1450 ---- ---- ---- ---- 681.80 +5.10 676.70 1475 ---- ---- ---- ---- 660.60 +5.00 655.60 1500 ---- ---- ---- ---- 639.60 +4.90 634.70 1525 ---- ---- ---- ---- 619.00 +4.90 614.10 1530 ---- ---- ---- ---- 614.90 +4.80 610.10 1540 ---- ---- ---- ---- 606.70 +4.80 601.90 1550 ---- ---- ---- ---- 598.60 +4.80 593.80 1560 ---- ---- ---- ---- 590.50 +4.70 585.80 1570 ---- ---- ---- ---- 582.40 +4.70 577.70 1575 ---- ---- ---- ---- 578.40 +4.70 573.70 1580 ---- ---- ---- ---- 574.40 +4.60 569.80 1590 ---- ---- ---- ---- 566.50 +4.70 561.80 1600 ---- ---- ---- ---- 558.50 +4.60 553.90 1610 ---- ---- ---- ---- 550.60 +4.50 546.10 1620 ---- ---- ---- ---- 542.80 +4.50 538.30 1625 ---- ---- ---- ---- 538.90 +4.50 534.40 1630 ---- ---- ---- ---- 535.00 +4.50 530.50 1635 ---- ---- ---- ---- 531.10 +4.50 526.60 1640 ---- ---- ---- ---- 527.20 +4.40 522.80 1645 ---- ---- ---- ---- 523.40 +4.50 518.90 1650 ---- ---- ---- ---- 519.50 +4.40 515.10 1655 ---- ---- ---- ---- 515.70 +4.50 511.20 1660 ---- ---- ---- ---- 511.80 +4.40 507.40 1665 ---- ---- ---- ---- 508.00 +4.40 503.60 1670 ---- ---- ---- ---- 504.20 +4.40 499.80 1675 ---- ---- ---- ---- 500.40 +4.40 496.00 1680 ---- ---- ---- ---- 496.60 +4.30 492.30 1685 ---- ---- ---- ---- 492.80 +4.30 488.50 1690 ---- ---- ---- ---- 489.00 +4.20 484.80 1695 ---- ---- ---- ---- 485.30 +4.30 481.00 1700 ---- ---- ---- ---- 481.50 +4.20 477.30 1705 ---- ---- ---- ---- 477.80 +4.20 473.60 1710 ---- ---- ---- ---- 474.00 +4.10 469.90 1715 ---- ---- ---- ---- 470.30 +4.10 466.20 1720 ---- ---- ---- ---- 466.60 +4.10 462.50 1725 ---- ---- ---- ---- 462.90 +4.10 458.80 1730 ---- ---- ---- ---- 459.20 +4.10 455.10 1735 ---- ---- ---- ---- 455.50 +4.00 451.50 1740 ---- ---- ---- ---- 451.80 +3.90 447.90 1745 ---- ---- ---- ---- 448.20 +4.00 444.20 1750 ---- ---- ---- ---- 444.50 +3.90 440.60 1755 ---- ---- ---- ---- 440.90 +3.90 437.00 1760 ---- ---- ---- ---- 437.30 +3.90 433.40 1765 ---- ---- ---- ---- 433.70 +3.90 429.80 1770 ---- ---- ---- ---- 430.10 +3.80 426.30 1775 ---- ---- ---- ---- 426.50 +3.80 422.70 1780 ---- ---- ---- ---- 422.90 +3.70 419.20 1785 ---- ---- ---- ---- 419.30 +3.60 415.70 1790 ---- ---- ---- ---- 415.70 +3.50 412.20 1795 ---- ---- ---- ---- 412.20 +3.50 408.70 1800 ---- ---- ---- ---- 408.70 +3.50 405.20 1805 ---- ---- ---- ---- 405.10 +3.40 401.70 1810 ---- ---- ---- ---- 401.60 +3.30 398.30 1815 ---- ---- ---- ---- 398.20 +3.30 394.90 1820 ---- ---- ---- ---- 394.70 +3.20 391.50 1825 ---- ---- ---- ---- 391.20 +3.10 388.10 1830 ---- ---- ---- ---- 387.80 +3.10 384.70 1835 ---- ---- ---- ---- 384.40 +3.00 381.40 1840 ---- ---- ---- ---- 381.00 +3.00 378.00 1845 ---- ---- ---- ---- 377.60 +2.90 374.70 1850 ---- ---- ---- ---- 374.20 +2.80 371.40 1855 ---- ---- ---- ---- 370.90 +2.70 368.20 1860 ---- ---- ---- ---- 367.50 +2.60 364.90 1865 ---- ---- ---- ---- 364.20 +2.50 361.70 1870 ---- ---- ---- ---- 360.90 +2.40 358.50 1875 ---- ---- ---- ---- 357.70 +2.40 355.30 1880 ---- ---- ---- ---- 354.40 +2.20 352.20 1885 ---- ---- ---- ---- 351.20 +2.10 349.10 1890 ---- ---- ---- ---- 348.10 +2.10 346.00 1895 ---- ---- ---- ---- 344.90 +2.00 342.90 1900 ---- ---- ---- ---- 341.80 +1.90 339.90 1905 ---- ---- ---- ---- 338.70 +1.90 336.80 1910 ---- ---- ---- ---- 335.60 +1.70 333.90 1915 ---- ---- ---- ---- 332.50 +1.60 330.90 1920 ---- ---- ---- ---- 329.50 +1.50 328.00 1925 ---- ---- ---- ---- 326.50 +1.40 325.10 1930 ---- ---- ---- ---- 323.60 +1.40 322.20 1935 ---- ---- ---- ---- 320.60 +1.30 319.30 1940 ---- ---- ---- ---- 317.70 +1.20 316.50 1945 ---- ---- ---- ---- 314.90 +1.20 313.70 1950 ---- ---- ---- ---- 312.10 +1.10 311.00 1955 ---- ---- ---- ---- 309.30 +1.00 308.30 1960 ---- ---- ---- ---- 306.50 +.90 305.60 1965 ---- ---- ---- ---- 303.80 +.80 303.00 1970 ---- ---- ---- ---- 301.10 +.80 300.30 1975 ---- ---- ---- ---- 298.50 +.70 297.80 1980 ---- ---- ---- ---- 295.80 +.60 295.20 1985 ---- ---- ---- ---- 293.30 +.60 292.70 1990 ---- ---- ---- ---- 290.70 +.50 290.20 1995 ---- ---- ---- ---- 288.20 +.50 287.70 2000 ---- ---- ---- ---- 285.80 +.50 285.30 2005 ---- ---- ---- ---- 283.30 +.40 282.90 2010 ---- ---- ---- ---- 280.90 +.40 280.50 2015 ---- ---- ---- ---- 278.50 +.30 278.20 2020 ---- ---- ---- ---- 276.20 +.30 275.90 2025 ---- ---- ---- ---- 273.80 +.20 273.60 2030 ---- ---- ---- ---- 271.50 +.10 271.40 2035 ---- ---- ---- ---- 269.20 +.10 269.10 2040 ---- ---- ---- ---- 267.00 UNCH 267.00 2045 ---- ---- ---- ---- 264.80 UNCH 264.80 2050 ---- ---- ---- ---- 262.50 -.20 262.70 2055 ---- ---- ---- ---- 260.30 -.30 260.60 2060 ---- ---- ---- ---- 258.20 -.30 258.50 2065 ---- ---- ---- ---- 256.00 -.40 256.40 2070 ---- ---- ---- ---- 253.80 -.60 254.40 2075 ---- ---- ---- ---- 251.70 -.70 252.40 2080 ---- ---- ---- ---- 249.60 -.90 250.50 2085 ---- ---- ---- ---- 247.50 -1.00 248.50 2090 ---- ---- ---- ---- 245.40 -1.20 246.60 2095 ---- ---- ---- ---- 243.30 -1.50 244.80 2100 ---- ---- ---- ---- 241.30 -1.60 242.90 2105 ---- ---- ---- ---- 239.30 -1.80 241.10 2110 ---- ---- ---- ---- 237.30 -2.00 239.30 2115 ---- ---- ---- ---- 235.40 -2.10 237.50 2120 ---- ---- ---- ---- 233.50 -2.30 235.80 2125 ---- ---- ---- ---- 231.60 -2.50 234.10 2130 ---- ---- ---- ---- 229.80 -2.60 232.40 2135 ---- ---- ---- ---- 228.00 -2.80 230.80 2140 ---- ---- ---- ---- 226.30 -2.90 229.20 2145 ---- ---- ---- ---- 224.60 -3.00 227.60 2150 ---- ---- ---- ---- 222.90 -3.10 226.00 2155 ---- ---- ---- ---- 221.30 -3.20 224.50 2160 ---- ---- ---- ---- 219.70 -3.30 223.00 2165 ---- ---- ---- ---- 218.10 -3.40 221.50 2170 ---- ---- ---- ---- 216.60 -3.50 220.10 2175 ---- ---- ---- ---- 215.10 -3.60 218.70 2180 ---- ---- ---- ---- 213.60 -3.70 217.30 2185 ---- ---- ---- ---- 212.20 -3.70 215.90 2190 ---- ---- ---- ---- 210.80 -3.70 214.50 2195 ---- ---- ---- ---- 209.40 -3.80 213.20 2200 ---- ---- ---- ---- 208.10 -3.80 211.90 2205 ---- ---- ---- ---- 206.70 -4.00 210.70 2210 ---- ---- ---- ---- 205.40 -4.00 209.40 2215 ---- ---- ---- ---- 204.20 -4.00 208.20 2220 ---- ---- ---- ---- 202.90 -4.10 207.00 2225 ---- ---- ---- ---- 201.70 -4.10 205.80 2230 ---- ---- ---- ---- 200.50 -4.20 204.70 2235 ---- ---- ---- ---- 199.30 -4.30 203.60 2240 ---- ---- ---- ---- 198.20 -4.30 202.50 2245 ---- ---- ---- ---- 197.00 -4.40 201.40 2250 ---- ---- ---- ---- 195.90 -4.40 200.30 2255 ---- ---- ---- ---- 194.80 -4.40 199.20 2260 ---- ---- ---- ---- 193.80 -4.40 198.20 2265 ---- ---- ---- ---- 192.70 -4.50 197.20 2270 ---- ---- ---- ---- 191.70 -4.50 196.20 2275 ---- ---- ---- ---- 190.70 -4.50 195.20 2280 ---- ---- ---- ---- 189.70 -4.60 194.30 2285 ---- ---- ---- ---- 188.70 -4.60 193.30 2290 ---- ---- ---- ---- 187.70 -4.70 192.40 2295 ---- ---- ---- ---- 186.80 -4.70 191.50 2300 ---- ---- ---- ---- 185.90 -4.70 190.60 2305 ---- ---- ---- ---- 185.00 -4.70 189.70 2310 ---- ---- ---- ---- 184.10 -4.80 188.90 2315 ---- ---- ---- ---- 183.20 -4.80 188.00 2320 ---- ---- ---- ---- 182.30 -4.90 187.20 2325 ---- ---- ---- ---- 181.50 -4.90 186.40 2330 ---- ---- ---- ---- 180.60 -4.90 185.50 2335 ---- ---- ---- ---- 179.80 -4.90 184.70 2340 ---- ---- ---- ---- 179.00 -5.00 184.00 2345 ---- ---- ---- ---- 178.20 -5.00 183.20 2350 ---- ---- ---- ---- 177.40 -5.00 182.40 2355 ---- ---- ---- ---- 176.60 -5.10 181.70 2360 ---- ---- ---- ---- 175.90 -5.00 180.90 2365 ---- ---- ---- ---- 175.10 -5.10 180.20 2370 ---- ---- ---- ---- 174.40 -5.00 179.40 2375 ---- ---- ---- ---- 173.60 -5.10 178.70 2380 ---- ---- ---- ---- 172.90 -5.10 178.00 2385 ---- ---- ---- ---- 172.20 -5.10 177.30 2390 ---- ---- ---- ---- 171.40 -5.20 176.60 2400 ---- ---- ---- ---- 170.00 -5.30 175.30 2410 ---- ---- ---- ---- 168.70 -5.30 174.00 2420 ---- ---- ---- ---- 167.30 -5.40 172.70 2425 ---- ---- ---- ---- 166.70 -5.40 172.10 2430 ---- ---- ---- ---- 166.00 -5.40 171.40 2440 ---- ---- ---- ---- 164.70 -5.50 170.20 2450 ---- ---- ---- ---- 163.50 -5.50 169.00 2460 ---- ---- ---- ---- 162.30 -5.60 167.90 2470 ---- ---- ---- ---- 161.10 -5.70 166.80 2475 ---- ---- ---- ---- 160.50 -5.70 166.20 2480 ---- ---- ---- ---- 159.90 -5.80 165.70 2500 ---- ---- ---- ---- 157.70 -5.80 163.50 2525 ---- ---- ---- ---- 155.00 -6.00 161.00 2550 ---- ---- ---- ---- 152.50 -6.20 158.70 2575 ---- ---- ---- ---- 150.10 -6.40 156.50 2600 ---- ---- ---- ---- 147.90 -6.50 154.40 2625 ---- ---- ---- ---- 145.80 -6.60 152.40 2650 ---- ---- ---- ---- 143.80 -6.80 150.60 2675 ---- ---- ---- ---- 142.00 -6.80 148.80 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 785.80 +4.40 781.40 1375 ---- ---- ---- ---- 763.90 +4.30 759.60 1400 ---- ---- ---- ---- 742.20 +4.20 738.00 1425 ---- ---- ---- ---- 720.80 +4.00 716.80 1450 ---- ---- ---- ---- 699.70 +4.00 695.70 1475 ---- ---- ---- ---- 678.80 +3.90 674.90 1500 ---- ---- ---- ---- 658.20 +3.80 654.40 1525 ---- ---- ---- ---- 637.80 +3.80 634.00 1550 ---- ---- ---- ---- 617.70 +3.70 614.00 1560 ---- ---- ---- ---- 609.70 +3.70 606.00 1570 ---- ---- ---- ---- 601.70 +3.60 598.10 1575 ---- ---- ---- ---- 597.80 +3.70 594.10 1580 ---- ---- ---- ---- 593.80 +3.60 590.20 1590 ---- ---- ---- ---- 586.00 +3.70 582.30 1600 ---- ---- ---- ---- 578.10 +3.60 574.50 1610 ---- ---- ---- ---- 570.30 +3.60 566.70 1620 ---- ---- ---- ---- 562.60 +3.70 558.90 1625 ---- ---- ---- ---- 558.70 +3.60 555.10 1630 ---- ---- ---- ---- 554.90 +3.70 551.20 1640 ---- ---- ---- ---- 547.20 +3.60 543.60 1650 ---- ---- ---- ---- 539.50 +3.60 535.90 1655 ---- ---- ---- ---- 535.70 +3.60 532.10 1660 ---- ---- ---- ---- 531.90 +3.50 528.40 1665 ---- ---- ---- ---- 528.10 +3.50 524.60 1670 ---- ---- ---- ---- 524.40 +3.60 520.80 1675 ---- ---- ---- ---- 520.60 +3.50 517.10 1680 ---- ---- ---- ---- 516.80 +3.50 513.30 1685 ---- ---- ---- ---- 513.10 +3.50 509.60 1690 ---- ---- ---- ---- 509.40 +3.50 505.90 1695 ---- ---- ---- ---- 505.60 +3.50 502.10 1700 ---- ---- ---- ---- 501.90 +3.50 498.40 1705 ---- ---- ---- ---- 498.20 +3.50 494.70 1710 ---- ---- ---- ---- 494.50 +3.40 491.10 1715 ---- ---- ---- ---- 490.80 +3.40 487.40 1720 ---- ---- ---- ---- 487.10 +3.40 483.70 1725 ---- ---- ---- ---- 483.40 +3.30 480.10 1730 ---- ---- ---- ---- 479.80 +3.30 476.50 1735 ---- ---- ---- ---- 476.10 +3.30 472.80 1740 ---- ---- ---- ---- 472.50 +3.30 469.20 1745 ---- ---- ---- ---- 468.90 +3.30 465.60 1750 ---- ---- ---- ---- 465.20 +3.20 462.00 1755 ---- ---- ---- ---- 461.60 +3.10 458.50 1760 ---- ---- ---- ---- 458.00 +3.10 454.90 1765 ---- ---- ---- ---- 454.40 +3.00 451.40 1770 ---- ---- ---- ---- 450.80 +3.00 447.80 1775 ---- ---- ---- ---- 447.30 +3.00 444.30 1780 ---- ---- ---- ---- 443.70 +2.90 440.80 1785 ---- ---- ---- ---- 440.20 +2.90 437.30 1790 ---- ---- ---- ---- 436.60 +2.80 433.80 1795 ---- ---- ---- ---- 433.10 +2.70 430.40 1800 ---- ---- ---- ---- 429.60 +2.70 426.90 1805 ---- ---- ---- ---- 426.10 +2.60 423.50 1810 ---- ---- ---- ---- 422.60 +2.50 420.10 1815 ---- ---- ---- ---- 419.10 +2.40 416.70 1820 ---- ---- ---- ---- 415.60 +2.30 413.30 1825 ---- ---- ---- ---- 412.20 +2.30 409.90 1830 ---- ---- ---- ---- 408.70 +2.10 406.60 1835 ---- ---- ---- ---- 405.30 +2.10 403.20 1840 ---- ---- ---- ---- 401.90 +2.00 399.90 1845 ---- ---- ---- ---- 398.50 +1.90 396.60 1850 ---- ---- ---- ---- 395.10 +1.70 393.40 1855 ---- ---- ---- ---- 391.80 +1.70 390.10 1860 ---- ---- ---- ---- 388.50 +1.60 386.90 1865 ---- ---- ---- ---- 385.10 +1.40 383.70 1870 ---- ---- ---- ---- 381.90 +1.40 380.50 1875 ---- ---- ---- ---- 378.60 +1.30 377.30 1880 ---- ---- ---- ---- 375.30 +1.20 374.10 1885 ---- ---- ---- ---- 372.10 +1.10 371.00 1890 ---- ---- ---- ---- 368.90 +1.00 367.90 1895 ---- ---- ---- ---- 365.70 +.90 364.80 1900 ---- ---- ---- ---- 362.60 +.80 361.80 1905 ---- ---- ---- ---- 359.40 +.70 358.70 1910 ---- ---- ---- ---- 356.30 +.60 355.70 1915 ---- ---- ---- ---- 353.30 +.60 352.70 1920 ---- ---- ---- ---- 350.20 +.50 349.70 1925 ---- ---- ---- ---- 347.20 +.40 346.80 1930 ---- ---- ---- ---- 344.20 +.30 343.90 1935 ---- ---- ---- ---- 341.30 +.30 341.00 1940 ---- ---- ---- ---- 338.30 +.20 338.10 1945 ---- ---- ---- ---- 335.40 +.10 335.30 1950 ---- ---- ---- ---- 332.60 +.10 332.50 1955 ---- ---- ---- ---- 329.80 +.10 329.70 1960 ---- ---- ---- ---- 327.00 UNCH 327.00 1965 ---- ---- ---- ---- 324.20 UNCH 324.20 1970 ---- ---- ---- ---- 321.50 UNCH 321.50 1975 ---- ---- ---- ---- 318.80 -.10 318.90 1980 ---- ---- ---- ---- 316.20 UNCH 316.20 1985 ---- ---- ---- ---- 313.50 -.10 313.60 1990 ---- ---- ---- ---- 311.00 UNCH 311.00 1995 ---- ---- ---- ---- 308.40 -.10 308.50 2000 ---- ---- ---- ---- 305.90 -.10 306.00 2005 ---- ---- ---- ---- 303.50 UNCH 303.50 2010 ---- ---- ---- ---- 301.00 UNCH 301.00 2015 ---- ---- ---- ---- 298.60 UNCH 298.60 2020 ---- ---- ---- ---- 296.20 UNCH 296.20 2025 ---- ---- ---- ---- 293.90 +.10 293.80 2030 ---- ---- ---- ---- 291.60 +.10 291.50 2035 ---- ---- ---- ---- 289.30 +.10 289.20 2040 ---- ---- ---- ---- 287.00 +.10 286.90 2045 ---- ---- ---- ---- 284.80 +.10 284.70 2050 ---- ---- ---- ---- 282.50 UNCH 282.50 2055 ---- ---- ---- ---- 280.30 UNCH 280.30 2060 ---- ---- ---- ---- 278.20 +.10 278.10 2065 ---- ---- ---- ---- 276.00 UNCH 276.00 2070 ---- ---- ---- ---- 273.80 -.10 273.90 2075 ---- ---- ---- ---- 271.70 -.20 271.90 2080 ---- ---- ---- ---- 269.60 -.30 269.90 2085 ---- ---- ---- ---- 267.50 -.40 267.90 2090 ---- ---- ---- ---- 265.40 -.50 265.90 2095 ---- ---- ---- ---- 263.30 -.70 264.00 2100 ---- ---- ---- ---- 261.20 -.90 262.10 2105 ---- ---- ---- ---- 259.20 -1.00 260.20 2110 ---- ---- ---- ---- 257.20 -1.20 258.40 2115 ---- ---- ---- ---- 255.20 -1.40 256.60 2120 ---- ---- ---- ---- 253.30 -1.50 254.80 2125 ---- ---- ---- ---- 251.40 -1.70 253.10 2130 ---- ---- ---- ---- 249.50 -1.90 251.40 2135 ---- ---- ---- ---- 247.60 -2.10 249.70 2140 ---- ---- ---- ---- 245.80 -2.20 248.00 2145 ---- ---- ---- ---- 244.10 -2.30 246.40 2150 ---- ---- ---- ---- 242.40 -2.40 244.80 2155 ---- ---- ---- ---- 240.70 -2.60 243.30 2160 ---- ---- ---- ---- 239.10 -2.70 241.80 2165 ---- ---- ---- ---- 237.50 -2.80 240.30 2170 ---- ---- ---- ---- 235.90 -2.90 238.80 2175 ---- ---- ---- ---- 234.40 -2.90 237.30 2180 ---- ---- ---- ---- 232.90 -3.00 235.90 2185 ---- ---- ---- ---- 231.40 -3.10 234.50 2190 ---- ---- ---- ---- 230.00 -3.20 233.20 2195 ---- ---- ---- ---- 228.60 -3.30 231.90 2200 ---- ---- ---- ---- 227.20 -3.40 230.60 2205 ---- ---- ---- ---- 225.90 -3.40 229.30 2210 ---- ---- ---- ---- 224.60 -3.40 228.00 2215 ---- ---- ---- ---- 223.30 -3.50 226.80 2220 ---- ---- ---- ---- 222.00 -3.60 225.60 2225 ---- ---- ---- ---- 220.80 -3.60 224.40 2230 ---- ---- ---- ---- 219.50 -3.80 223.30 2235 ---- ---- ---- ---- 218.30 -3.90 222.20 2240 ---- ---- ---- ---- 217.20 -3.80 221.00 2245 ---- ---- ---- ---- 216.00 -4.00 220.00 2250 ---- ---- ---- ---- 214.90 -4.00 218.90 2255 ---- ---- ---- ---- 213.80 -4.10 217.90 2260 ---- ---- ---- ---- 212.70 -4.10 216.80 2265 ---- ---- ---- ---- 211.70 -4.10 215.80 2270 ---- ---- ---- ---- 210.60 -4.20 214.80 2275 ---- ---- ---- ---- 209.60 -4.30 213.90 2280 ---- ---- ---- ---- 208.60 -4.30 212.90 2285 ---- ---- ---- ---- 207.60 -4.40 212.00 2290 ---- ---- ---- ---- 206.70 -4.40 211.10 2295 ---- ---- ---- ---- 205.70 -4.50 210.20 2300 ---- ---- ---- ---- 204.80 -4.50 209.30 2305 ---- ---- ---- ---- 203.90 -4.50 208.40 2310 ---- ---- ---- ---- 203.00 -4.60 207.60 2315 ---- ---- ---- ---- 202.10 -4.70 206.80 2320 ---- ---- ---- ---- 201.30 -4.60 205.90 2325 ---- ---- ---- ---- 200.40 -4.70 205.10 2330 ---- ---- ---- ---- 199.60 -4.70 204.30 2335 ---- ---- ---- ---- 198.80 -4.70 203.50 2340 ---- ---- ---- ---- 198.00 -4.80 202.80 2345 ---- ---- ---- ---- 197.20 -4.80 202.00 2350 ---- ---- ---- ---- 196.40 -4.80 201.20 2355 ---- ---- ---- ---- 195.60 -4.90 200.50 2360 ---- ---- ---- ---- 194.90 -4.90 199.80 2365 ---- ---- ---- ---- 194.10 -4.90 199.00 2370 ---- ---- ---- ---- 193.40 -4.90 198.30 2375 ---- ---- ---- ---- 192.70 -4.90 197.60 2380 ---- ---- ---- ---- 191.90 -5.00 196.90 2385 ---- ---- ---- ---- 191.20 -5.00 196.20 2390 ---- ---- ---- ---- 190.50 -5.10 195.60 2395 ---- ---- ---- ---- 189.80 -5.10 194.90 2400 ---- ---- ---- ---- 189.10 -5.10 194.20 2410 ---- ---- ---- ---- 187.80 -5.10 192.90 2420 ---- ---- ---- ---- 186.50 -5.10 191.60 2425 ---- ---- ---- ---- 185.80 -5.20 191.00 2430 ---- ---- ---- ---- 185.20 -5.20 190.40 2440 ---- ---- ---- ---- 183.90 -5.30 189.20 2450 ---- ---- ---- ---- 182.70 -5.30 188.00 2460 ---- ---- ---- ---- 181.50 -5.40 186.90 2470 ---- ---- ---- ---- 180.30 -5.50 185.80 2475 ---- ---- ---- ---- 179.80 -5.40 185.20 2480 ---- ---- ---- ---- 179.20 -5.50 184.70 2490 ---- ---- ---- ---- 178.10 -5.50 183.60 2500 ---- ---- ---- ---- 177.00 -5.60 182.60 2525 ---- ---- ---- ---- 174.40 -5.70 180.10 2550 ---- ---- ---- ---- 171.90 -5.90 177.80 2575 ---- ---- ---- ---- 169.60 -6.00 175.60 2600 ---- ---- ---- ---- 167.40 -6.10 173.50 2625 ---- ---- ---- ---- 165.40 -6.20 171.60 2650 ---- ---- ---- ---- 163.50 -6.30 169.80 2675 ---- ---- ---- ---- 161.70 -6.40 168.10 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 788.20 +5.10 783.10 1400 ---- ---- ---- ---- 766.80 +5.10 761.70 1425 ---- ---- ---- ---- 745.70 +5.00 740.70 1450 ---- ---- ---- ---- 724.80 +5.00 719.80 1475 ---- ---- ---- ---- 704.10 +4.90 699.20 1500 ---- ---- ---- ---- 683.70 +4.80 678.90 1525 ---- ---- ---- ---- 663.50 +4.80 658.70 1550 ---- ---- ---- ---- 643.60 +4.80 638.80 1570 ---- ---- ---- ---- 627.80 +4.80 623.00 1575 ---- ---- ---- ---- 623.80 +4.70 619.10 1580 ---- ---- ---- ---- 619.90 +4.70 615.20 1590 ---- ---- ---- ---- 612.10 +4.70 607.40 1600 ---- ---- ---- ---- 604.30 +4.70 599.60 1610 ---- ---- ---- ---- 596.60 +4.70 591.90 1620 ---- ---- ---- ---- 588.90 +4.70 584.20 1625 ---- ---- ---- ---- 585.10 +4.70 580.40 1630 ---- ---- ---- ---- 581.20 +4.60 576.60 1640 ---- ---- ---- ---- 573.60 +4.70 568.90 1650 ---- ---- ---- ---- 566.00 +4.60 561.40 1660 ---- ---- ---- ---- 558.50 +4.70 553.80 1670 ---- ---- ---- ---- 550.90 +4.60 546.30 1675 ---- ---- ---- ---- 547.20 +4.60 542.60 1680 ---- ---- ---- ---- 543.40 +4.60 538.80 1685 ---- ---- ---- ---- 539.70 +4.60 535.10 1690 ---- ---- ---- ---- 536.00 +4.60 531.40 1695 ---- ---- ---- ---- 532.30 +4.60 527.70 1700 ---- ---- ---- ---- 528.60 +4.60 524.00 1705 ---- ---- ---- ---- 524.90 +4.60 520.30 1710 ---- ---- ---- ---- 521.20 +4.60 516.60 1715 ---- ---- ---- ---- 517.50 +4.50 513.00 1720 ---- ---- ---- ---- 513.80 +4.50 509.30 1725 ---- ---- ---- ---- 510.20 +4.50 505.70 1730 ---- ---- ---- ---- 506.50 +4.50 502.00 1735 ---- ---- ---- ---- 502.90 +4.50 498.40 1740 ---- ---- ---- ---- 499.30 +4.50 494.80 1745 ---- ---- ---- ---- 495.60 +4.40 491.20 1750 ---- ---- ---- ---- 492.00 +4.40 487.60 1755 ---- ---- ---- ---- 488.40 +4.40 484.00 1760 ---- ---- ---- ---- 484.80 +4.40 480.40 1765 ---- ---- ---- ---- 481.30 +4.40 476.90 1770 ---- ---- ---- ---- 477.70 +4.40 473.30 1775 ---- ---- ---- ---- 474.10 +4.30 469.80 1780 ---- ---- ---- ---- 470.50 +4.20 466.30 1785 ---- ---- ---- ---- 467.00 +4.30 462.70 1790 ---- ---- ---- ---- 463.50 +4.30 459.20 1795 ---- ---- ---- ---- 459.90 +4.20 455.70 1800 ---- ---- ---- ---- 456.40 +4.20 452.20 1805 ---- ---- ---- ---- 452.90 +4.10 448.80 1810 ---- ---- ---- ---- 449.40 +4.10 445.30 1815 ---- ---- ---- ---- 445.90 +4.00 441.90 1820 ---- ---- ---- ---- 442.40 +3.90 438.50 1825 ---- ---- ---- ---- 439.00 +4.00 435.00 1830 ---- ---- ---- ---- 435.50 +3.90 431.60 1835 ---- ---- ---- ---- 432.00 +3.70 428.30 1840 ---- ---- ---- ---- 428.60 +3.70 424.90 1845 ---- ---- ---- ---- 425.20 +3.60 421.60 1850 ---- ---- ---- ---- 421.80 +3.60 418.20 1855 ---- ---- ---- ---- 418.40 +3.50 414.90 1860 ---- ---- ---- ---- 415.00 +3.40 411.60 1865 ---- ---- ---- ---- 411.70 +3.30 408.40 1870 ---- ---- ---- ---- 408.40 +3.30 405.10 1875 ---- ---- ---- ---- 405.00 +3.10 401.90 1880 ---- ---- ---- ---- 401.70 +3.00 398.70 1885 ---- ---- ---- ---- 398.50 +3.00 395.50 1890 ---- ---- ---- ---- 395.20 +2.90 392.30 1895 ---- ---- ---- ---- 392.00 +2.80 389.20 1900 ---- ---- ---- ---- 388.80 +2.70 386.10 1905 ---- ---- ---- ---- 385.60 +2.60 383.00 1910 ---- ---- ---- ---- 382.40 +2.50 379.90 1915 ---- ---- ---- ---- 379.20 +2.30 376.90 1920 ---- ---- ---- ---- 376.10 +2.30 373.80 1925 ---- ---- ---- ---- 373.00 +2.20 370.80 1930 ---- ---- ---- ---- 370.00 +2.10 367.90 1935 ---- ---- ---- ---- 366.90 +2.00 364.90 1940 ---- ---- ---- ---- 363.90 +1.90 362.00 1945 ---- ---- ---- ---- 360.90 +1.70 359.20 1950 ---- ---- ---- ---- 358.00 +1.70 356.30 1955 ---- ---- ---- ---- 355.10 +1.60 353.50 1960 ---- ---- ---- ---- 352.20 +1.50 350.70 1965 ---- ---- ---- ---- 349.30 +1.30 348.00 1970 ---- ---- ---- ---- 346.50 +1.30 345.20 1975 ---- ---- ---- ---- 343.70 +1.20 342.50 1980 ---- ---- ---- ---- 340.90 +1.00 339.90 1985 ---- ---- ---- ---- 338.20 +.90 337.30 1990 ---- ---- ---- ---- 335.50 +.80 334.70 1995 ---- ---- ---- ---- 332.90 +.80 332.10 2000 ---- ---- ---- ---- 330.30 +.70 329.60 2005 ---- ---- ---- ---- 327.70 +.60 327.10 2010 ---- ---- ---- ---- 325.20 +.60 324.60 2015 ---- ---- ---- ---- 322.70 +.50 322.20 2020 ---- ---- ---- ---- 320.20 +.40 319.80 2025 ---- ---- ---- ---- 317.80 +.40 317.40 2030 ---- ---- ---- ---- 315.40 +.30 315.10 2035 ---- ---- ---- ---- 313.00 +.20 312.80 2040 ---- ---- ---- ---- 310.70 +.20 310.50 2045 ---- ---- ---- ---- 308.40 +.20 308.20 2050 ---- ---- ---- ---- 306.10 +.10 306.00 2055 ---- ---- ---- ---- 303.80 UNCH 303.80 2060 ---- ---- ---- ---- 301.60 -.10 301.70 2065 ---- ---- ---- ---- 299.40 -.20 299.60 2070 ---- ---- ---- ---- 297.20 -.30 297.50 2075 ---- ---- ---- ---- 295.00 -.40 295.40 2080 ---- ---- ---- ---- 292.90 -.40 293.30 2085 ---- ---- ---- ---- 290.80 -.50 291.30 2090 ---- ---- ---- ---- 288.60 -.70 289.30 2095 ---- ---- ---- ---- 286.50 -.90 287.40 2100 ---- ---- ---- ---- 284.40 -1.10 285.50 2105 ---- ---- ---- ---- 282.40 -1.20 283.60 2110 ---- ---- ---- ---- 280.30 -1.40 281.70 2115 ---- ---- ---- ---- 278.30 -1.50 279.80 2120 ---- ---- ---- ---- 276.20 -1.80 278.00 2125 ---- ---- ---- ---- 274.20 -2.00 276.20 2130 ---- ---- ---- ---- 272.20 -2.30 274.50 2135 ---- ---- ---- ---- 270.30 -2.50 272.80 2140 ---- ---- ---- ---- 268.40 -2.70 271.10 2145 ---- ---- ---- ---- 266.50 -2.90 269.40 2150 ---- ---- ---- ---- 264.60 -3.20 267.80 2155 ---- ---- ---- ---- 262.80 -3.40 266.20 2160 ---- ---- ---- ---- 261.10 -3.50 264.60 2165 ---- ---- ---- ---- 259.40 -3.60 263.00 2170 ---- ---- ---- ---- 257.70 -3.80 261.50 2175 ---- ---- ---- ---- 256.00 -4.00 260.00 2180 ---- ---- ---- ---- 254.40 -4.10 258.50 2185 ---- ---- ---- ---- 252.90 -4.20 257.10 2190 ---- ---- ---- ---- 251.40 -4.30 255.70 2195 ---- ---- ---- ---- 249.90 -4.40 254.30 2200 ---- ---- ---- ---- 248.40 -4.60 253.00 2205 ---- ---- ---- ---- 247.00 -4.70 251.70 2210 ---- ---- ---- ---- 245.60 -4.80 250.40 2215 ---- ---- ---- ---- 244.20 -4.90 249.10 2220 ---- ---- ---- ---- 242.90 -4.90 247.80 2225 ---- ---- ---- ---- 241.60 -5.00 246.60 2230 ---- ---- ---- ---- 240.30 -5.10 245.40 2235 ---- ---- ---- ---- 239.10 -5.20 244.30 2240 ---- ---- ---- ---- 237.80 -5.30 243.10 2245 ---- ---- ---- ---- 236.60 -5.40 242.00 2250 ---- ---- ---- ---- 235.40 -5.50 240.90 2255 ---- ---- ---- ---- 234.30 -5.50 239.80 2260 ---- ---- ---- ---- 233.20 -5.60 238.80 2265 ---- ---- ---- ---- 232.10 -5.60 237.70 2270 ---- ---- ---- ---- 231.00 -5.70 236.70 2275 ---- ---- ---- ---- 229.90 -5.80 235.70 2280 ---- ---- ---- ---- 228.90 -5.80 234.70 2285 ---- ---- ---- ---- 227.80 -6.00 233.80 2290 ---- ---- ---- ---- 226.90 -5.90 232.80 2295 ---- ---- ---- ---- 225.90 -6.00 231.90 2300 ---- ---- ---- ---- 224.90 -6.10 231.00 2305 ---- ---- ---- ---- 224.00 -6.10 230.10 2310 ---- ---- ---- ---- 223.10 -6.10 229.20 2315 ---- ---- ---- ---- 222.20 -6.20 228.40 2320 ---- ---- ---- ---- 221.30 -6.20 227.50 2325 ---- ---- ---- ---- 220.40 -6.30 226.70 2330 ---- ---- ---- ---- 219.50 -6.40 225.90 2335 ---- ---- ---- ---- 218.70 -6.40 225.10 2340 ---- ---- ---- ---- 217.90 -6.40 224.30 2345 ---- ---- ---- ---- 217.10 -6.40 223.50 2350 ---- ---- ---- ---- 216.30 -6.40 222.70 2355 ---- ---- ---- ---- 215.50 -6.50 222.00 2360 ---- ---- ---- ---- 214.70 -6.50 221.20 2365 ---- ---- ---- ---- 214.00 -6.50 220.50 2370 ---- ---- ---- ---- 213.20 -6.50 219.70 2375 ---- ---- ---- ---- 212.50 -6.50 219.00 2380 ---- ---- ---- ---- 211.80 -6.50 218.30 2385 ---- ---- ---- ---- 211.10 -6.50 217.60 2390 ---- ---- ---- ---- 210.40 -6.50 216.90 2395 ---- ---- ---- ---- 209.70 -6.50 216.20 2400 ---- ---- ---- ---- 209.00 -6.60 215.60 2405 ---- ---- ---- ---- 208.30 -6.60 214.90 2410 ---- ---- ---- ---- 207.70 -6.50 214.20 2415 ---- ---- ---- ---- 207.00 -6.60 213.60 2420 ---- ---- ---- ---- 206.40 -6.50 212.90 2425 ---- ---- ---- ---- 205.70 -6.60 212.30 2430 ---- ---- ---- ---- 205.10 -6.60 211.70 2440 ---- ---- ---- ---- 203.80 -6.60 210.40 2450 ---- ---- ---- ---- 202.60 -6.60 209.20 2460 ---- ---- ---- ---- 201.40 -6.60 208.00 2470 ---- ---- ---- ---- 200.30 -6.60 206.90 2475 ---- ---- ---- ---- 199.70 -6.60 206.30 2480 ---- ---- ---- ---- 199.10 -6.70 205.80 2490 ---- ---- ---- ---- 198.00 -6.70 204.70 2500 ---- ---- ---- ---- 196.90 -6.70 203.60 2510 ---- ---- ---- ---- 195.90 -6.70 202.60 2525 ---- ---- ---- ---- 194.30 -6.70 201.00 2550 ---- ---- ---- ---- 191.90 -6.70 198.60 2575 ---- ---- ---- ---- 189.60 -6.80 196.40 2600 ---- ---- ---- ---- 187.50 -6.70 194.20 2625 ---- ---- ---- ---- 185.50 -6.70 192.20 2650 ---- ---- ---- ---- 183.60 -6.80 190.40 2675 ---- ---- ---- ---- 181.80 -6.80 188.60 2700 ---- ---- ---- ---- 180.10 -6.80 186.90 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 781.20 +5.70 775.50 1425 ---- ---- ---- ---- 760.40 +5.60 754.80 1450 ---- ---- ---- ---- 739.70 +5.40 734.30 1475 ---- ---- ---- ---- 719.40 +5.40 714.00 1500 ---- ---- ---- ---- 699.20 +5.20 694.00 1525 ---- ---- ---- ---- 679.20 +5.10 674.10 1550 ---- ---- ---- ---- 659.50 +4.90 654.60 1575 ---- ---- ---- ---- 640.00 +4.80 635.20 1580 ---- ---- ---- ---- 636.10 +4.70 631.40 1590 ---- ---- ---- ---- 628.40 +4.70 623.70 1600 ---- ---- ---- ---- 620.70 +4.60 616.10 1610 ---- ---- ---- ---- 613.10 +4.60 608.50 1620 ---- ---- ---- ---- 605.40 +4.50 600.90 1625 ---- ---- ---- ---- 601.60 +4.40 597.20 1630 ---- ---- ---- ---- 597.80 +4.40 593.40 1640 ---- ---- ---- ---- 590.30 +4.40 585.90 1650 ---- ---- ---- ---- 582.80 +4.30 578.50 1660 ---- ---- ---- ---- 575.30 +4.20 571.10 1670 ---- ---- ---- ---- 567.80 +4.10 563.70 1675 ---- ---- ---- ---- 564.10 +4.10 560.00 1680 ---- ---- ---- ---- 560.40 +4.10 556.30 1685 ---- ---- ---- ---- 556.70 +4.00 552.70 1690 ---- ---- ---- ---- 553.00 +4.00 549.00 1695 ---- ---- ---- ---- 549.30 +3.90 545.40 1700 ---- ---- ---- ---- 545.60 +3.80 541.80 1705 ---- ---- ---- ---- 542.00 +3.90 538.10 1710 ---- ---- ---- ---- 538.30 +3.80 534.50 1715 ---- ---- ---- ---- 534.70 +3.80 530.90 1720 ---- ---- ---- ---- 531.00 +3.70 527.30 1725 ---- ---- ---- ---- 527.40 +3.70 523.70 1730 ---- ---- ---- ---- 523.80 +3.70 520.10 1735 ---- ---- ---- ---- 520.20 +3.70 516.50 1740 ---- ---- ---- ---- 516.60 +3.60 513.00 1745 ---- ---- ---- ---- 513.00 +3.60 509.40 1750 ---- ---- ---- ---- 509.40 +3.50 505.90 1755 ---- ---- ---- ---- 505.80 +3.50 502.30 1760 ---- ---- ---- ---- 502.20 +3.40 498.80 1765 ---- ---- ---- ---- 498.70 +3.40 495.30 1770 ---- ---- ---- ---- 495.10 +3.30 491.80 1775 ---- ---- ---- ---- 491.60 +3.40 488.20 1780 ---- ---- ---- ---- 488.00 +3.30 484.70 1785 ---- ---- ---- ---- 484.50 +3.20 481.30 1790 ---- ---- ---- ---- 481.00 +3.20 477.80 1795 ---- ---- ---- ---- 477.50 +3.20 474.30 1800 ---- ---- ---- ---- 474.00 +3.20 470.80 1805 ---- ---- ---- ---- 470.50 +3.10 467.40 1810 ---- ---- ---- ---- 467.00 +3.10 463.90 1815 ---- ---- ---- ---- 463.50 +3.00 460.50 1820 ---- ---- ---- ---- 460.00 +2.90 457.10 1825 ---- ---- ---- ---- 456.60 +2.90 453.70 1830 ---- ---- ---- ---- 453.10 +2.80 450.30 1835 ---- ---- ---- ---- 449.70 +2.80 446.90 1840 ---- ---- ---- ---- 446.30 +2.70 443.60 1845 ---- ---- ---- ---- 442.90 +2.70 440.20 1850 ---- ---- ---- ---- 439.50 +2.60 436.90 1855 ---- ---- ---- ---- 436.10 +2.60 433.50 1860 ---- ---- ---- ---- 432.70 +2.50 430.20 1865 ---- ---- ---- ---- 429.40 +2.40 427.00 1870 ---- ---- ---- ---- 426.00 +2.30 423.70 1875 ---- ---- ---- ---- 422.70 +2.30 420.40 1880 ---- ---- ---- ---- 419.40 +2.20 417.20 1885 ---- ---- ---- ---- 416.10 +2.10 414.00 1890 ---- ---- ---- ---- 412.80 +2.00 410.80 1895 ---- ---- ---- ---- 409.60 +2.00 407.60 1900 ---- ---- ---- ---- 406.40 +1.90 404.50 1905 ---- ---- ---- ---- 403.20 +1.80 401.40 1910 ---- ---- ---- ---- 400.00 +1.70 398.30 1915 ---- ---- ---- ---- 396.80 +1.60 395.20 1920 ---- ---- ---- ---- 393.70 +1.60 392.10 1925 ---- ---- ---- ---- 390.60 +1.50 389.10 1930 ---- ---- ---- ---- 387.50 +1.40 386.10 1935 ---- ---- ---- ---- 384.40 +1.30 383.10 1940 ---- ---- ---- ---- 381.40 +1.20 380.20 1945 ---- ---- ---- ---- 378.40 +1.10 377.30 1950 ---- ---- ---- ---- 375.40 +1.00 374.40 1955 ---- ---- ---- ---- 372.40 +.90 371.50 1960 ---- ---- ---- ---- 369.50 +.80 368.70 1965 ---- ---- ---- ---- 366.60 +.70 365.90 1970 ---- ---- ---- ---- 363.80 +.70 363.10 1975 ---- ---- ---- ---- 360.90 +.60 360.30 1980 ---- ---- ---- ---- 358.10 +.50 357.60 1985 ---- ---- ---- ---- 355.40 +.40 355.00 1990 ---- ---- ---- ---- 352.70 +.40 352.30 1995 ---- ---- ---- ---- 350.00 +.30 349.70 2000 ---- ---- ---- ---- 347.30 +.20 347.10 2005 ---- ---- ---- ---- 344.70 +.10 344.60 2010 ---- ---- ---- ---- 342.10 UNCH 342.10 2015 ---- ---- ---- ---- 339.60 UNCH 339.60 2020 ---- ---- ---- ---- 337.10 UNCH 337.10 2025 ---- ---- ---- ---- 334.60 -.10 334.70 2030 ---- ---- ---- ---- 332.20 -.10 332.30 2035 ---- ---- ---- ---- 329.80 -.20 330.00 2040 ---- ---- ---- ---- 327.40 -.30 327.70 2045 ---- ---- ---- ---- 325.10 -.30 325.40 2050 ---- ---- ---- ---- 322.80 -.30 323.10 2055 ---- ---- ---- ---- 320.60 -.30 320.90 2060 ---- ---- ---- ---- 318.30 -.30 318.60 2065 ---- ---- ---- ---- 316.10 -.40 316.50 2070 ---- ---- ---- ---- 313.90 -.40 314.30 2075 ---- ---- ---- ---- 311.70 -.50 312.20 2080 ---- ---- ---- ---- 309.60 -.50 310.10 2085 ---- ---- ---- ---- 307.40 -.60 308.00 2090 ---- ---- ---- ---- 305.30 -.70 306.00 2095 ---- ---- ---- ---- 303.20 -.80 304.00 2100 ---- ---- ---- ---- 301.20 -.80 302.00 2105 ---- ---- ---- ---- 299.10 -.90 300.00 2110 ---- ---- ---- ---- 297.00 -1.10 298.10 2115 ---- ---- ---- ---- 295.00 -1.20 296.20 2120 ---- ---- ---- ---- 293.00 -1.30 294.30 2125 ---- ---- ---- ---- 290.90 -1.50 292.40 2130 ---- ---- ---- ---- 288.90 -1.70 290.60 2135 ---- ---- ---- ---- 287.00 -1.80 288.80 2140 ---- ---- ---- ---- 285.00 -2.10 287.10 2145 ---- ---- ---- ---- 283.10 -2.20 285.30 2150 ---- ---- ---- ---- 281.20 -2.40 283.60 2155 ---- ---- ---- ---- 279.40 -2.60 282.00 2160 ---- ---- ---- ---- 277.50 -2.80 280.30 2165 ---- ---- ---- ---- 275.80 -2.90 278.70 2170 ---- ---- ---- ---- 274.00 -3.10 277.10 2175 ---- ---- ---- ---- 272.30 -3.30 275.60 2180 ---- ---- ---- ---- 270.70 -3.40 274.10 2185 ---- ---- ---- ---- 269.10 -3.50 272.60 2190 ---- ---- ---- ---- 267.50 -3.60 271.10 2195 ---- ---- ---- ---- 266.00 -3.70 269.70 2200 ---- ---- ---- ---- 264.50 -3.80 268.30 2205 ---- ---- ---- ---- 263.10 -3.90 267.00 2210 ---- ---- ---- ---- 261.60 -4.00 265.60 2215 ---- ---- ---- ---- 260.30 -4.00 264.30 2220 ---- ---- ---- ---- 258.90 -4.20 263.10 2225 ---- ---- ---- ---- 257.60 -4.20 261.80 2230 ---- ---- ---- ---- 256.30 -4.30 260.60 2235 ---- ---- ---- ---- 255.00 -4.40 259.40 2240 ---- ---- ---- ---- 253.80 -4.50 258.30 2245 ---- ---- ---- ---- 252.60 -4.50 257.10 2250 ---- ---- ---- ---- 251.40 -4.60 256.00 2255 ---- ---- ---- ---- 250.20 -4.80 255.00 2260 ---- ---- ---- ---- 249.10 -4.80 253.90 2265 ---- ---- ---- ---- 247.90 -5.00 252.90 2270 ---- ---- ---- ---- 246.90 -5.00 251.90 2275 ---- ---- ---- ---- 245.80 -5.10 250.90 2280 ---- ---- ---- ---- 244.70 -5.20 249.90 2285 ---- ---- ---- ---- 243.70 -5.30 249.00 2290 ---- ---- ---- ---- 242.70 -5.30 248.00 2295 ---- ---- ---- ---- 241.70 -5.40 247.10 2300 ---- ---- ---- ---- 240.80 -5.40 246.20 2305 ---- ---- ---- ---- 239.80 -5.60 245.40 2310 ---- ---- ---- ---- 238.90 -5.60 244.50 2315 ---- ---- ---- ---- 238.00 -5.70 243.70 2320 ---- ---- ---- ---- 237.10 -5.80 242.90 2325 ---- ---- ---- ---- 236.30 -5.80 242.10 2330 ---- ---- ---- ---- 235.40 -5.90 241.30 2335 ---- ---- ---- ---- 234.60 -5.90 240.50 2340 ---- ---- ---- ---- 233.80 -5.90 239.70 2345 ---- ---- ---- ---- 233.00 -6.00 239.00 2350 ---- ---- ---- ---- 232.20 -6.10 238.30 2355 ---- ---- ---- ---- 231.40 -6.10 237.50 2360 ---- ---- ---- ---- 230.70 -6.10 236.80 2365 ---- ---- ---- ---- 230.00 -6.10 236.10 2370 ---- ---- ---- ---- 229.20 -6.20 235.40 2375 ---- ---- ---- ---- 228.50 -6.30 234.80 2380 ---- ---- ---- ---- 227.80 -6.30 234.10 2385 ---- ---- ---- ---- 227.10 -6.30 233.40 2390 ---- ---- ---- ---- 226.40 -6.40 232.80 2395 ---- ---- ---- ---- 225.80 -6.30 232.10 2400 ---- ---- ---- ---- 225.10 -6.40 231.50 2405 ---- ---- ---- ---- 224.40 -6.40 230.80 2410 ---- ---- ---- ---- 223.80 -6.40 230.20 2415 ---- ---- ---- ---- 223.20 -6.40 229.60 2420 ---- ---- ---- ---- 222.50 -6.50 229.00 2425 ---- ---- ---- ---- 221.90 -6.50 228.40 2430 ---- ---- ---- ---- 221.30 -6.50 227.80 2440 ---- ---- ---- ---- 220.10 -6.50 226.60 2450 ---- ---- ---- ---- 218.90 -6.50 225.40 2460 ---- ---- ---- ---- 217.80 -6.50 224.30 2470 ---- ---- ---- ---- 216.60 -6.60 223.20 2475 ---- ---- ---- ---- 216.10 -6.60 222.70 2480 ---- ---- ---- ---- 215.50 -6.70 222.20 2490 ---- ---- ---- ---- 214.50 -6.60 221.10 2500 ---- ---- ---- ---- 213.40 -6.70 220.10 2510 ---- ---- ---- ---- 212.40 -6.70 219.10 2520 ---- ---- ---- ---- 211.40 -6.70 218.10 2525 ---- ---- ---- ---- 210.90 -6.80 217.70 2550 ---- ---- ---- ---- 208.60 -6.80 215.40 2575 ---- ---- ---- ---- 206.40 -6.80 213.20 2600 ---- ---- ---- ---- 204.40 -6.80 211.20 2625 ---- ---- ---- ---- 202.40 -6.90 209.30 2650 ---- ---- ---- ---- 200.60 -7.00 207.60 2675 ---- ---- ---- ---- 199.00 -6.90 205.90 2700 ---- ---- ---- ---- 197.40 -7.00 204.40 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 625.00 +4.40 620.60 1650 ---- ---- ---- ---- 606.20 +4.20 602.00 1675 ---- ---- ---- ---- 587.70 +4.20 583.50 1700 ---- ---- ---- ---- 569.30 +4.00 565.30 1725 ---- ---- ---- ---- 551.10 +3.90 547.20 1750 ---- ---- ---- ---- 533.20 +3.80 529.40 1775 ---- ---- ---- ---- 515.40 +3.70 511.70 1800 ---- ---- ---- ---- 497.80 +3.50 494.30 1820 ---- ---- ---- ---- 483.90 +3.50 480.40 1825 ---- ---- ---- ---- 480.50 +3.50 477.00 1830 ---- ---- ---- ---- 477.00 +3.40 473.60 1840 ---- ---- ---- ---- 470.20 +3.40 466.80 1850 ---- ---- ---- ---- 463.30 +3.30 460.00 1860 ---- ---- ---- ---- 456.50 +3.20 453.30 1870 ---- ---- ---- ---- 449.80 +3.10 446.70 1875 ---- ---- ---- ---- 446.40 +3.00 443.40 1880 ---- ---- ---- ---- 443.10 +2.90 440.20 1890 ---- ---- ---- ---- 436.50 +2.80 433.70 1900 ---- ---- ---- ---- 429.90 +2.60 427.30 1910 ---- ---- ---- ---- 423.40 +2.50 420.90 1915 ---- ---- ---- ---- 420.20 +2.40 417.80 1920 ---- ---- ---- ---- 417.00 +2.30 414.70 1925 ---- ---- ---- ---- 413.80 +2.20 411.60 1930 ---- ---- ---- ---- 410.70 +2.10 408.60 1935 ---- ---- ---- ---- 407.50 +2.00 405.50 1940 ---- ---- ---- ---- 404.40 +1.90 402.50 1945 ---- ---- ---- ---- 401.40 +1.80 399.60 1950 ---- ---- ---- ---- 398.30 +1.70 396.60 1955 ---- ---- ---- ---- 395.30 +1.60 393.70 1960 ---- ---- ---- ---- 392.30 +1.50 390.80 1965 ---- ---- ---- ---- 389.30 +1.40 387.90 1970 ---- ---- ---- ---- 386.30 +1.20 385.10 1975 ---- ---- ---- ---- 383.40 +1.10 382.30 1980 ---- ---- ---- ---- 380.50 +.90 379.60 1985 ---- ---- ---- ---- 377.70 +.90 376.80 1990 ---- ---- ---- ---- 374.80 +.70 374.10 1995 ---- ---- ---- ---- 372.10 +.60 371.50 2000 ---- ---- ---- ---- 369.30 +.40 368.90 2005 ---- ---- ---- ---- 366.60 +.30 366.30 2010 ---- ---- ---- ---- 363.90 +.20 363.70 2015 ---- ---- ---- ---- 361.20 UNCH 361.20 2020 ---- ---- ---- ---- 358.60 -.10 358.70 2025 ---- ---- ---- ---- 356.00 -.30 356.30 2030 ---- ---- ---- ---- 353.50 -.40 353.90 2035 ---- ---- ---- ---- 351.00 -.50 351.50 2040 ---- ---- ---- ---- 348.50 -.70 349.20 2045 ---- ---- ---- ---- 346.10 -.80 346.90 2050 ---- ---- ---- ---- 343.70 -.90 344.60 2055 ---- ---- ---- ---- 341.40 -.90 342.30 2060 ---- ---- ---- ---- 339.10 -1.00 340.10 2065 ---- ---- ---- ---- 336.80 -1.10 337.90 2070 ---- ---- ---- ---- 334.50 -1.30 335.80 2075 ---- ---- ---- ---- 332.30 -1.30 333.60 2080 ---- ---- ---- ---- 330.10 -1.40 331.50 2085 ---- ---- ---- ---- 327.90 -1.50 329.40 2090 ---- ---- ---- ---- 325.80 -1.60 327.40 2095 ---- ---- ---- ---- 323.60 -1.70 325.30 2100 ---- ---- ---- ---- 321.50 -1.80 323.30 2105 ---- ---- ---- ---- 319.40 -1.90 321.30 2110 ---- ---- ---- ---- 317.30 -2.00 319.30 2115 ---- ---- ---- ---- 315.30 -2.10 317.40 2120 ---- ---- ---- ---- 313.20 -2.30 315.50 2125 ---- ---- ---- ---- 311.20 -2.40 313.60 2130 ---- ---- ---- ---- 309.20 -2.50 311.70 2135 ---- ---- ---- ---- 307.20 -2.60 309.80 2140 ---- ---- ---- ---- 305.20 -2.80 308.00 2145 ---- ---- ---- ---- 303.20 -3.00 306.20 2150 ---- ---- ---- ---- 301.20 -3.20 304.40 2155 ---- ---- ---- ---- 299.30 -3.40 302.70 2160 ---- ---- ---- ---- 297.40 -3.50 300.90 2165 ---- ---- ---- ---- 295.50 -3.70 299.20 2170 ---- ---- ---- ---- 293.60 -4.00 297.60 2175 ---- ---- ---- ---- 291.80 -4.10 295.90 2180 ---- ---- ---- ---- 290.00 -4.30 294.30 2185 ---- ---- ---- ---- 288.30 -4.40 292.70 2190 ---- ---- ---- ---- 286.60 -4.60 291.20 2195 ---- ---- ---- ---- 285.00 -4.70 289.70 2200 ---- ---- ---- ---- 283.40 -4.80 288.20 2205 ---- ---- ---- ---- 281.80 -4.90 286.70 2210 ---- ---- ---- ---- 280.30 -5.00 285.30 2215 ---- ---- ---- ---- 278.80 -5.10 283.90 2220 ---- ---- ---- ---- 277.30 -5.20 282.50 2225 ---- ---- ---- ---- 275.90 -5.30 281.20 2230 ---- ---- ---- ---- 274.60 -5.30 279.90 2235 ---- ---- ---- ---- 273.20 -5.40 278.60 2240 ---- ---- ---- ---- 271.90 -5.50 277.40 2245 ---- ---- ---- ---- 270.60 -5.50 276.10 2250 ---- ---- ---- ---- 269.40 -5.60 275.00 2255 ---- ---- ---- ---- 268.10 -5.70 273.80 2260 ---- ---- ---- ---- 266.90 -5.80 272.70 2265 ---- ---- ---- ---- 265.80 -5.80 271.60 2270 ---- ---- ---- ---- 264.60 -5.90 270.50 2275 ---- ---- ---- ---- 263.50 -5.90 269.40 2280 ---- ---- ---- ---- 262.40 -6.00 268.40 2285 ---- ---- ---- ---- 261.30 -6.10 267.40 2290 ---- ---- ---- ---- 260.30 -6.10 266.40 2295 ---- ---- ---- ---- 259.30 -6.20 265.50 2300 ---- ---- ---- ---- 258.30 -6.20 264.50 2305 ---- ---- ---- ---- 257.30 -6.30 263.60 2310 ---- ---- ---- ---- 256.30 -6.40 262.70 2315 ---- ---- ---- ---- 255.40 -6.50 261.90 2320 ---- ---- ---- ---- 254.50 -6.50 261.00 2325 ---- ---- ---- ---- 253.60 -6.60 260.20 2330 ---- ---- ---- ---- 252.70 -6.70 259.40 2335 ---- ---- ---- ---- 251.90 -6.70 258.60 2340 ---- ---- ---- ---- 251.00 -6.80 257.80 2345 ---- ---- ---- ---- 250.20 -6.80 257.00 2350 ---- ---- ---- ---- 249.40 -6.90 256.30 2355 ---- ---- ---- ---- 248.60 -7.00 255.60 2360 ---- ---- ---- ---- 247.90 -7.00 254.90 2365 ---- ---- ---- ---- 247.10 -7.10 254.20 2370 ---- ---- ---- ---- 246.40 -7.10 253.50 2375 ---- ---- ---- ---- 245.60 -7.20 252.80 2380 ---- ---- ---- ---- 244.90 -7.20 252.10 2385 ---- ---- ---- ---- 244.20 -7.30 251.50 2390 ---- ---- ---- ---- 243.60 -7.20 250.80 2395 ---- ---- ---- ---- 242.90 -7.30 250.20 2400 ---- ---- ---- ---- 242.20 -7.40 249.60 2405 ---- ---- ---- ---- 241.60 -7.40 249.00 2410 ---- ---- ---- ---- 240.90 -7.50 248.40 2415 ---- ---- ---- ---- 240.30 -7.50 247.80 2420 ---- ---- ---- ---- 239.70 -7.50 247.20 2425 ---- ---- ---- ---- 239.10 -7.50 246.60 2430 ---- ---- ---- ---- 238.50 -7.60 246.10 2435 ---- ---- ---- ---- 237.90 -7.60 245.50 2440 ---- ---- ---- ---- 237.30 -7.70 245.00 2450 ---- ---- ---- ---- 236.10 -7.80 243.90 2460 ---- ---- ---- ---- 235.00 -7.90 242.90 2470 ---- ---- ---- ---- 233.90 -7.90 241.80 2475 ---- ---- ---- ---- 233.40 -8.00 241.40 2480 ---- ---- ---- ---- 232.80 -8.10 240.90 2490 ---- ---- ---- ---- 231.80 -8.10 239.90 2500 ---- ---- ---- ---- 230.80 -8.20 239.00 2510 ---- ---- ---- ---- 229.80 -8.30 238.10 2520 ---- ---- ---- ---- 228.80 -8.40 237.20 2525 ---- ---- ---- ---- 228.40 -8.40 236.80 2530 ---- ---- ---- ---- 227.90 -8.50 236.40 2540 ---- ---- ---- ---- 227.00 -8.60 235.60 2550 ---- ---- ---- ---- 226.10 -8.70 234.80 2575 ---- ---- ---- ---- 224.00 -8.90 232.90 2600 ---- ---- ---- ---- 222.00 -9.10 231.10 2625 ---- ---- ---- ---- 220.10 -9.40 229.50 2650 ---- ---- ---- ---- 218.40 -9.60 228.00 2675 ---- ---- ---- ---- 216.80 -9.80 226.60 2700 ---- ---- ---- ---- 215.30 -10.00 225.30 2725 ---- ---- ---- ---- 213.90 -10.20 224.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19220 43000 496591 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 UNCH .10 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 .10 582 1635 ---- ---- ---- ---- .10 UNCH .10 342 1640 ---- ---- ---- ---- .10 UNCH .10 574 1645 ---- ---- ---- ---- .10 UNCH .10 151 1650 ---- ---- ---- ---- .10 UNCH .10 3645 1655 ---- ---- ---- ---- .10 UNCH .10 112 1660 ---- ---- ---- ---- .10 UNCH .10 49 1665 ---- ---- ---- ---- .10 UNCH .10 158 1670 ---- ---- ---- ---- .10 UNCH .10 132 1675 ---- ---- ---- ---- .10 UNCH .10 618 1680 ---- ---- ---- ---- .10 UNCH .10 1076 1685 ---- ---- ---- ---- .10 UNCH .10 154 1690 ---- ---- ---- ---- .10 UNCH .10 3 1035 1695 ---- ---- ---- ---- .10 UNCH .10 120 1700 ---- ---- ---- ---- .10 UNCH .10 50 3296 1705 ---- ---- ---- ---- .10 UNCH .10 10 120 1710 ---- ---- ---- ---- .10 UNCH .10 247 1715 ---- ---- ---- ---- .10 UNCH .10 111 1720 ---- ---- ---- ---- .10 UNCH .10 2 336 1725 .10 .10 .10 .10 .10 UNCH 3 .10 55 4753 1730 ---- ---- ---- ---- .10 -.10 .20 92 1735 .10 .10 .10 .10 .10 -.10 5 .20 98 1740 ---- ---- ---- ---- .10 -.10 .20 1 311 1745 ---- ---- .20A .20A .10 -.20 .30 452 1750 .30 .40 .20 .20A .10 -.20 9 .30 105 1948 1755 .20 .20 .20 .20 .20 -.20 3 .40 2 250 1760 .30 .40 .20 .20 .20 -.30 27 .50 1 370 1765 .50 .50 .20 .30B .30 -.30 12 .60 2 87 1770 .30 .30 .30 .40B .30 -.40 7 .70 2 447 1775 .60 .80B .40A .40A .40 -.50 61 .90 827 2538 1780 .80 1.10 .40 .60B .50 -.60 15 1.10 8 303 1785 1.00 1.40B .50 .80B .60 -.70 20 1.30 11 255 1790 1.10 1.70B .80A .80A .80 -.80 44 1.60 238 317 1795 1.40 2.20B .90 1.30 1.00 -1.00 5 2.00 30 174 1800 2.00 2.80B 1.20 1.60A 1.30 -1.20 392 2.50 1616 4666 1805 2.30 3.50B 1.40 2.20B 1.60 -1.40 66 3.00 24 297 1810 2.50 4.50B 1.90A 1.90A 2.00 -1.80 317 3.80 177 1886 1815 4.20 5.50B 2.30A 3.50B 2.60 -2.00 16 4.60 43 898 1820 4.60 6.90B 2.90A 2.90A 3.30 -2.40 77 5.70 21 616 1825 6.10 8.40B 3.70A 5.50B 4.10 -2.80 119 6.90 1447 1251 1830 6.80 10.30B 4.60A 6.90B 5.20 -3.20 69 8.40 340 448 1835 8.30 12.50B 5.80A 8.50B 6.40 -3.70 164 10.10 33 226 1840 8.50 14.90B 7.20A 10.20A 8.00 -4.10 271 12.10 139 877 1845 13.90 17.70B 8.90A 9.10A 9.80 -4.60 142 14.40 83 531 1850 16.50 20.80B 10.90 13.90A 12.00 -4.90 603 16.90 227 4305 1855 18.30 24.20B 13.20A 18.20B 14.50 -5.30 42 19.80 13 675 1860 17.30 27.90B 15.90A 21.40B 17.40 -5.50 36 22.90 100 858 1865 24.50 31.80B 18.80A 22.90A 20.50 -5.90 6 26.40 32 384 1870 33.10 36.00B 22.10A 26.60A 24.00 -6.00 5 30.00 50 1221 1875 30.80 40.20B 25.70A 25.70A 27.70 -6.20 10 33.90 59 2965 1880 42.00 44.70B 29.50A 37.10B 31.70 -6.40 35 38.10 89 884 1885 39.10 49.30B 33.60A 33.60A 35.80 -6.50 1 42.30 77 1424 1890 45.50 54.00B 37.90A 45.90B 40.20 -6.60 9 46.80 3 763 1895 50.20 58.70B 42.30A 50.50B 44.70 -6.60 8 51.30 1 327 1900 54.90 63.50B 46.80A 55.40B 49.30 -6.70 21 56.00 29 3620 1905 52.10 66.40B 51.50A 51.50A 54.00 -6.70 2 60.70 9 372 1910 ---- 71.30B 56.20A 56.20A 58.80 -6.70 26 65.50 4 1077 1915 ---- 75.80B 62.00A 62.00A 63.70 -6.60 1 70.30 1 184 1920 ---- 81.10B 67.10A 67.10A 68.60 -6.60 75.20 739 1925 ---- 88.20B 70.80A 70.80A 73.50 -6.60 80.10 4 1404 1930 ---- 91.00B 76.90A 76.90A 78.40 -6.60 1 85.00 243 1935 ---- 96.00B 81.80A 81.80A 83.40 -6.50 25 89.90 189 1940 ---- 101.00B 86.80A 86.80A 88.40 -6.50 94.90 504 1945 ---- 106.00B 91.70A 91.70A 93.40 -6.50 99.90 476 1950 ---- 113.10B 95.60A 95.60A 98.30 -6.50 104.80 510 1955 ---- 115.90B 101.90A 101.90A 103.30 -6.50 109.80 77 1960 ---- 121.00B 106.90A 106.90A 108.30 -6.50 114.80 376 1965 ---- 125.80B 111.90A 111.90A 113.30 -6.40 119.70 120 1970 ---- 130.90B 116.90A 116.90A 118.20 -6.50 124.70 95 1975 ---- 138.00B 120.50A 120.50A 123.20 -6.50 129.70 342 1980 ---- 140.90B 126.90A 126.90A 128.20 -6.50 134.70 33 1985 ---- 145.90B 131.90A 131.90A 133.20 -6.50 139.70 16 1990 ---- 150.90B 136.90A 136.90A 138.20 -6.50 144.70 22 1995 ---- 155.90B 141.90A 141.90A 143.20 -6.50 149.70 22 2000 ---- 163.00B 145.50A 145.50A 148.20 -6.50 154.70 5 125 2005 ---- 165.90B 151.70A 151.70A 153.20 -6.50 159.70 22 2010 ---- 170.90B 156.70A 156.70A 158.20 -6.50 164.70 1 18 2015 ---- 175.90B 161.80A 161.80A 163.20 -6.50 169.70 1 2020 ---- 180.90B 166.80A 166.80A 168.20 -6.50 174.70 2 2025 ---- 188.00B 170.50A 170.50A 173.20 -6.50 179.70 1 2030 ---- 190.00B 177.10A 177.10A 178.20 -6.50 184.70 2035 ---- 195.50B 182.10A 182.10A 183.20 -6.50 189.70 2040 ---- 200.50B 187.10A 187.10A 188.20 -6.50 194.70 2045 ---- 205.50B 192.20A 192.20A 193.20 -6.50 199.70 2050 ---- 210.90B 195.50A 195.50A 198.20 -6.50 204.70 1 2055 ---- 215.40B 202.20A 202.20A 203.20 -6.50 209.70 2060 ---- 220.50B 207.10A 207.10A 208.20 -6.50 214.70 2065 ---- 225.50B 212.10A 212.10A 213.20 -6.50 219.70 2070 ---- 230.50B 217.10A 217.10A 218.20 -6.50 224.70 2075 ---- 235.00B 221.10A 221.10A 223.20 -6.50 229.70 2080 ---- 240.50B 227.10A 227.10A 228.20 -6.50 234.70 2085 ---- 245.60B 232.10A 232.10A 233.20 -6.50 239.70 2090 ---- 250.50B 237.10A 237.10A 238.20 -6.50 244.70 2095 ---- 255.50B 242.10A 242.10A 243.20 -6.50 249.70 2100 ---- 260.90B 246.80A 246.80A 248.20 -6.50 254.70 2105 ---- 265.60B 252.10A 252.10A 253.20 -6.50 259.70 2110 ---- 270.00B 257.10A 257.10A 258.20 -6.50 264.70 2115 ---- 275.40B 262.10A 262.10A 263.20 -6.50 269.70 2120 ---- 280.50B 267.10A 267.10A 268.20 -6.50 274.70 2125 ---- 285.90B 271.70A 271.70A 273.20 -6.50 279.70 3 2130 ---- 290.50B 277.20A 277.20A 278.20 -6.50 284.70 2135 ---- 295.00B 282.10A 282.10A 283.20 -6.50 289.70 2140 ---- 300.50B 287.10A 287.10A 288.20 -6.50 294.70 2145 ---- 305.50B 292.10A 292.10A 293.20 -6.50 299.70 2150 ---- 310.90B 296.80A 296.80A 298.20 -6.50 304.70 10 2155 ---- 315.00B 302.10A 302.10A 303.20 -6.50 309.70 2160 ---- 320.60B 307.10A 307.10A 308.20 -6.50 314.70 2165 ---- 325.50B 312.10A 312.10A 313.20 -6.50 319.70 2170 ---- 330.50B 317.20A 317.20A 318.20 -6.50 324.70 2175 ---- 335.50B 322.10A 322.10A 323.20 -6.50 329.70 2180 ---- 340.60B 327.10A 327.10A 328.20 -6.50 334.70 2185 ---- 345.60B 332.10A 332.10A 333.20 -6.50 339.70 2190 ---- 350.50B 337.10A 337.10A 338.20 -6.50 344.70 2195 ---- 355.50B 342.10A 342.10A 343.20 -6.50 349.70 2200 ---- 361.00B 346.80A 346.80A 348.20 -6.50 354.70 2205 ---- 365.60B 352.10A 352.10A 353.20 -6.50 359.70 2210 ---- 370.50B 357.10A 357.10A 358.20 -6.50 364.70 2215 ---- 375.50B 362.10A 362.10A 363.20 -6.50 369.70 2220 ---- 380.50B 367.10A 367.10A 368.20 -6.50 374.70 2225 ---- 385.50B 372.10A 372.10A 373.20 -6.50 379.70 2230 ---- 390.50B 377.20A 377.20A 378.20 -6.50 384.70 2235 ---- 395.00B 382.10A 382.10A 383.20 -6.50 389.70 2240 ---- 400.00B 387.10A 387.10A 388.20 -6.50 394.70 2245 ---- 405.50B 392.20A 392.20A 393.20 -6.50 399.70 2250 ---- 410.80B 396.80A 396.80A 398.20 -6.50 404.70 2255 ---- 415.00B 402.10A 402.10A 403.20 -6.50 409.70 2260 ---- 420.50B 407.10A 407.10A 408.20 -6.50 414.70 2265 ---- 425.50B 412.10A 412.10A 413.20 -6.50 419.70 2270 ---- 430.50B 417.10A 417.10A 418.20 -6.50 424.70 2275 ---- 435.50B 422.20A 422.20A 423.20 -6.50 429.70 2280 ---- 440.60B 427.10A 427.10A 428.20 -6.50 434.70 2290 ---- 450.50B 437.10A 437.10A 438.20 -6.50 444.70 2300 ---- 461.00B 446.80A 446.80A 448.20 -6.50 454.70 2305 ---- 465.00B 452.10A 452.10A 453.20 -6.50 459.70 2310 ---- 470.50B 457.20A 457.20A 458.20 -6.50 464.70 2320 ---- 480.50B 467.10A 467.10A 468.20 -6.50 474.70 2325 ---- 485.50B 472.10A 472.10A 473.20 -6.50 479.70 2330 ---- 490.50B 477.10A 477.10A 478.20 -6.50 484.70 2340 ---- 500.50B 487.10A 487.10A 488.20 -6.50 494.70 2350 ---- 510.90B 496.80A 496.80A 498.20 -6.50 504.70 2360 ---- 520.50B 507.10A 507.10A 508.20 -6.50 514.70 2370 ---- 530.50B 517.10A 517.10A 518.20 -6.50 524.70 2375 ---- 535.50B 522.20A 522.20A 523.20 -6.50 529.70 2400 ---- 560.90B 546.80A 546.80A 548.20 -6.50 554.70 4 2425 ---- 585.50B 572.10A 572.10A 573.20 -6.50 579.70 2450 ---- 610.90B 596.70A 596.70A 598.20 -6.50 604.70 2475 ---- 635.00B 622.20A 622.20A 623.20 -6.50 629.70 2500 ---- 660.90B 646.80A 646.80A 648.20 -6.50 654.70 2525 ---- 685.50B 672.10A 672.10A 673.20 -6.50 679.70 2550 ---- 710.90B 696.70A 696.70A 698.20 -6.50 704.70 2600 ---- 760.90B 746.80A 746.80A 748.20 -6.50 754.70 2650 ---- 810.90B 796.80A 796.80A 798.20 -6.50 804.70 2700 ---- 861.00B 846.70A 846.70A 848.20 -6.50 854.70 2750 ---- 910.90B 896.80A 896.80A 898.20 -6.50 904.70 2800 ---- 960.90B 946.80A 946.80A 948.20 -6.50 954.70 2850 ---- 1010.90B 996.80A 996.80A 998.20 -6.50 1004.70 2900 ---- 1060.90B 1046.70A 1046.70A 1048.20 -6.50 1054.70 2950 ---- 1110.90B 1096.80A 1096.80A 1098.20 -6.50 1104.70 3000 ---- 1160.90B 1146.80A 1146.80A 1148.20 -6.50 1154.70 3600 ---- 1760.90B 1746.80A 1746.80A 1748.20 -6.50 1754.70 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 15 328 1410 ---- ---- ---- ---- .10 UNCH .10 70 1420 ---- ---- ---- ---- .10 UNCH .10 32 1425 ---- ---- ---- ---- .10 UNCH .10 315 1430 .10 .10 .10 .10 .10 UNCH 1 .10 19 1440 ---- ---- ---- ---- .10 UNCH .10 52 1450 ---- ---- ---- ---- .10 UNCH .10 97 1460 ---- ---- ---- ---- .10 UNCH .10 130 1465 ---- ---- ---- ---- .10 UNCH .10 5 1470 ---- ---- ---- ---- .10 UNCH .10 95 1475 ---- ---- ---- ---- .20 +.10 .10 563 1480 ---- ---- ---- ---- .20 +.10 .10 115 1485 ---- ---- ---- ---- .20 UNCH .20 33 1490 ---- ---- ---- ---- .20 UNCH .20 10 97 1495 ---- ---- ---- ---- .20 UNCH .20 1500 ---- ---- ---- ---- .20 UNCH .20 1683 1505 ---- ---- ---- ---- .20 UNCH .20 43 1510 ---- ---- ---- ---- .20 UNCH .20 18 1515 ---- ---- ---- ---- .20 UNCH .20 145 1520 ---- ---- ---- ---- .20 UNCH .20 72 1525 ---- ---- ---- ---- .20 UNCH .20 151 1530 ---- ---- ---- ---- .20 UNCH .20 42 1535 ---- ---- ---- ---- .20 -.10 .30 137 1540 ---- ---- ---- ---- .30 UNCH .30 14 101 1545 ---- ---- ---- ---- .30 UNCH .30 10 17 1550 ---- ---- ---- ---- .30 UNCH 8 .30 617 1555 ---- ---- ---- ---- .30 UNCH .30 1 115 1560 ---- ---- ---- ---- .30 UNCH .30 104 1565 ---- ---- .30A .30A .30 -.10 .40 2 57 1570 .30 .30 .30 .30 .30 -.10 5 .40 6 54 1575 .40 .40 .30 .30 .30 -.10 2 .40 428 1580 .40 .40 .40 .40 .30 -.10 2 .40 127 1585 ---- ---- ---- ---- .40 UNCH .40 46 1590 ---- ---- ---- ---- .40 -.10 .50 2 369 1595 ---- ---- ---- ---- .40 -.10 .50 45 1600 .50 .60 .50 .50A .40 -.10 8 .50 150 1633 1605 ---- ---- .50A .50A .40 -.20 .60 25 1610 ---- ---- ---- ---- .50 -.10 .60 7 130 1615 .60 .60 .60 .60 .50 -.10 1 .60 13 1620 ---- ---- .60A .60A .60 -.10 .70 2 112 1625 ---- ---- ---- ---- .60 -.10 .70 3 517 1630 ---- ---- .70A .70A .60 -.20 .80 3 155 1635 ---- ---- ---- ---- .70 -.10 .80 19 1640 .90 .90 .80A .80A .80 -.10 2 .90 4 71 1645 .80 .80 .80 .80 .80 -.20 2 1.00 53 1650 ---- ---- .90A .90A .90 -.20 6 1.10 28 1468 1655 ---- ---- 1.00A 1.00A .90 -.30 1.20 27 1660 ---- ---- 1.10A 1.10A 1.00 -.30 1 1.30 582 1665 1.30 1.30 1.10A 1.10A 1.10 -.30 4 1.40 48 1670 1.30 1.30 1.20A 1.20A 1.20 -.30 9 1.50 13 101 1675 1.40 1.60B 1.30A 1.60B 1.30 -.30 1 1.60 323 555 1680 1.60 1.60 1.50 1.50 1.40 -.40 12 1.80 1 105 1685 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 23 114 1690 ---- ---- 1.70A 1.70A 1.70 -.40 2.10 8 120 1695 2.00 2.30B 1.80A 2.30B 1.80 -.40 2 2.20 7 116 1700 2.10 2.60 2.00 2.10B 2.00 -.40 34 2.40 481 2357 1705 ---- 2.80B 2.20A 2.20A 2.20 -.50 2.70 2 232 1710 2.50 3.10B 2.40A 2.40A 2.40 -.50 1 2.90 13 1067 1715 ---- 3.40B 2.60A 2.60A 2.60 -.60 3.20 1 303 1720 3.30 3.90 2.90A 3.70B 2.90 -.70 16 3.60 13 1052 1725 3.70 4.20B 3.10A 4.10B 3.20 -.70 30 3.90 438 623 1730 4.70 4.70 3.50A 3.90B 3.50 -.80 3 4.30 338 532 1735 ---- 5.20B 3.80A 3.80A 3.90 -.80 4.70 2 62 1740 5.50 5.70B 4.20A 5.60B 4.30 -.90 2 5.20 3 282 1745 5.20 6.30B 4.60A 4.60A 4.70 -1.00 3 5.70 1 75 1750 5.70 7.10 5.10 5.90B 5.20 -1.00 203 6.20 2422 4787 1755 5.70 7.70B 5.60A 6.50B 5.80 -1.10 2 6.90 7 538 1760 7.20 8.50B 6.20A 6.20A 6.40 -1.20 37 7.60 26 2422 1765 7.20 9.40B 6.80A 8.00B 7.00 -1.40 16 8.40 19 75 1770 8.80 10.40B 7.60A 8.80B 7.80 -1.50 24 9.30 170 234 1775 8.50 11.50B 8.30 9.50A 8.60 -1.60 197 10.20 1003 1558 1780 10.00 12.70B 9.20 10.70B 9.50 -1.70 29 11.20 26 318 1785 10.50 13.90B 10.10A 11.80B 10.50 -1.80 4 12.30 33 247 1790 15.00 15.30B 11.10A 13.00B 11.50 -1.90 15 13.40 30 293 1795 13.00 16.70B 12.20A 14.20B 12.70 -2.00 15 14.70 26 130 1800 13.80 18.50 13.30 15.60B 13.90 -2.20 344 16.10 2951 5678 1805 15.70 19.90B 14.70 15.30A 15.20 -2.40 36 17.60 20 298 1810 17.60 21.80B 16.10A 18.70B 16.70 -2.50 26 19.20 11 318 1815 21.50 23.60B 17.60A 20.40B 18.20 -2.70 4 20.90 61 287 1820 20.50 25.60B 19.30A 19.30A 19.90 -2.80 6 22.70 529 816 1825 25.10 27.80B 21.00A 27.70B 21.70 -3.00 10 24.70 75 793 1830 27.20 30.10B 22.80A 28.00B 23.70 -3.10 208 26.80 261 774 1835 29.50 32.50B 24.80A 28.40B 25.70 -3.30 59 29.00 12 526 1840 30.20 35.00B 26.90A 26.90A 27.90 -3.40 70 31.30 74 659 1845 32.60 37.70B 29.10A 32.90A 30.20 -3.60 58 33.80 129 172 1850 33.40 40.50B 31.40A 35.80B 32.60 -3.70 322 36.30 1396 3783 1855 38.10 43.40B 33.90A 38.50B 35.10 -3.90 17 39.00 6 418 1860 39.00 46.50B 36.50A 41.20B 37.80 -4.00 13 41.80 29 1298 1865 41.60 49.60B 39.30A 44.20B 40.60 -4.20 8 44.80 2 125 1870 49.30 52.90B 42.10A 47.30B 43.50 -4.30 4 47.80 4 811 1875 46.10 56.30B 45.10A 50.50B 46.60 -4.40 8 51.00 3 577 1880 58.50 59.80B 48.20A 59.60B 49.70 -4.60 5 54.30 22 637 1885 59.90 63.40B 51.50A 57.20B 53.00 -4.80 2 57.80 2 725 1890 ---- 67.10B 54.80A 54.80A 56.40 -4.90 2 61.30 534 1895 ---- 70.90B 58.30A 58.30A 59.90 -5.00 64.90 83 1900 63.10 74.80B 61.80A 68.20B 63.50 -5.20 62 68.70 94 1930 1905 ---- 78.70B 65.50A 65.50A 67.20 -5.30 72.50 126 1910 70.90 82.80B 69.20A 75.90B 71.00 -5.40 1 76.40 81 150 1915 ---- 86.90B 73.10A 73.10A 74.90 -5.50 80.40 77 1920 ---- 91.10B 77.00A 77.00A 78.90 -5.50 84.40 1 88 1925 ---- 95.40B 81.00A 81.00A 83.00 -5.60 6 88.60 1 702 1930 87.50 99.70B 85.10A 90.10A 87.10 -5.60 2 92.70 359 1935 ---- 104.00B 89.20A 89.20A 91.30 -5.70 97.00 126 1940 ---- 108.50B 93.40A 93.40A 95.50 -5.80 101.30 975 1945 ---- 112.90B 97.70A 97.70A 99.90 -5.80 105.70 3 90 1950 ---- 117.40B 102.00A 102.00A 104.20 -5.90 3 110.10 13 706 1955 ---- 122.00B 106.40A 106.40A 108.70 -5.90 114.60 18 1960 ---- 126.60B 110.90A 110.90A 113.10 -6.00 119.10 365 1965 ---- 129.00B 115.40A 115.40A 117.60 -6.10 123.70 233 1970 ---- 133.60B 119.90A 119.90A 122.20 -6.10 128.30 30 1975 ---- 140.60B 124.50A 124.50A 126.80 -6.10 132.90 40 1980 ---- 143.00B 130.60A 130.60A 131.40 -6.20 137.60 25 1985 ---- 147.70B 135.20A 135.20A 136.10 -6.20 142.30 1 6 1990 ---- 152.40B 139.90A 139.90A 140.80 -6.20 147.00 13 1995 ---- 157.00B 144.60A 144.60A 145.50 -6.30 151.80 49 2000 150.10 164.50B 147.80 156.30B 150.30 -6.30 9 156.60 80 2005 ---- 166.90B 154.10A 154.10A 155.10 -6.20 161.30 13 2010 ---- 171.20B 158.90A 158.90A 159.80 -6.40 166.20 26 2015 ---- 176.60B 163.70A 163.70A 164.60 -6.40 171.00 18 2020 ---- 181.00B 168.50A 168.50A 169.50 -6.30 175.80 42 2025 ---- 188.80B 171.80A 171.80A 174.30 -6.40 180.70 244 2030 ---- 191.30B 178.20A 178.20A 179.20 -6.40 185.60 20 2035 ---- 196.20B 183.10A 183.10A 184.00 -6.40 190.40 9 2040 ---- 201.10B 188.00A 188.00A 188.90 -6.40 195.30 13 2045 ---- 206.00B 192.90A 192.90A 193.80 -6.40 200.20 32 2050 ---- 213.40B 196.20A 196.20A 198.70 -6.50 205.20 15 2055 ---- 215.30B 202.70A 202.70A 203.70 -6.40 210.10 18 2060 ---- 220.70B 207.60A 207.60A 208.60 -6.40 215.00 24 2065 ---- 225.80B 212.50A 212.50A 213.50 -6.50 220.00 12 2070 ---- 230.70B 217.50A 217.50A 218.50 -6.40 224.90 17 2075 ---- 238.10B 220.80A 220.80A 223.40 -6.50 229.90 5 2080 ---- 240.60B 227.40A 227.40A 228.40 -6.50 234.90 6 2085 ---- 245.60B 232.30A 232.30A 233.40 -6.40 239.80 5 2090 ---- 250.60B 237.30A 237.30A 238.30 -6.50 244.80 9 2095 ---- 255.00B 242.20A 242.20A 243.30 -6.50 249.80 10 2100 ---- 263.00B 245.60A 245.60A 248.30 -6.50 254.80 19 2105 ---- 265.50B 252.30A 252.30A 253.30 -6.40 259.70 15 2110 ---- 270.40B 257.30A 257.30A 258.20 -6.50 264.70 6 2115 ---- 275.50B 262.20A 262.20A 263.20 -6.50 269.70 5 2120 ---- 280.50B 267.20A 267.20A 268.20 -6.50 274.70 6 2125 ---- 285.40B 270.50A 270.50A 273.20 -6.50 279.70 2130 ---- 290.40B 277.20A 277.20A 278.20 -6.50 284.70 2135 ---- 295.30B 282.20A 282.20A 283.20 -6.50 289.70 2140 ---- 300.40B 287.20A 287.20A 288.20 -6.50 294.70 2145 ---- 305.40B 292.20A 292.20A 293.20 -6.50 299.70 2150 ---- 310.80B 296.80A 296.80A 298.20 -6.50 304.70 24 2155 ---- 315.40B 302.20A 302.20A 303.20 -6.50 309.70 2160 ---- 320.40B 307.20A 307.20A 308.20 -6.50 314.70 2165 ---- 325.40B 312.20A 312.20A 313.20 -6.50 319.70 2170 ---- 329.80B 317.20A 317.20A 318.20 -6.50 324.70 2175 ---- 334.80B 322.20A 322.20A 323.20 -6.50 329.70 2180 ---- 340.40B 327.20A 327.20A 328.20 -6.50 334.70 2185 ---- 345.40B 332.20A 332.20A 333.20 -6.50 339.70 2190 ---- 350.40B 337.20A 337.20A 338.20 -6.50 344.70 2195 ---- 355.40B 342.20A 342.20A 343.20 -6.50 349.70 2200 ---- 360.80B 346.70A 346.70A 348.20 -6.50 354.70 83 2205 ---- 365.40B 352.20A 352.20A 353.20 -6.50 359.70 2210 ---- 370.40B 357.20A 357.20A 358.20 -6.50 364.70 2215 ---- 375.40B 362.20A 362.20A 363.20 -6.50 369.70 2220 ---- 379.80B 367.30A 367.30A 368.20 -6.50 374.70 2225 ---- 385.40B 372.20A 372.20A 373.20 -6.50 379.70 6 2230 ---- 390.40B 377.20A 377.20A 378.20 -6.50 384.70 2235 ---- 395.40B 382.10A 382.10A 383.20 -6.50 389.70 2240 ---- 400.40B 387.10A 387.10A 388.20 -6.50 394.70 1 93 2245 ---- 405.40B 392.10A 392.10A 393.20 -6.50 399.70 2250 ---- 410.70B 396.80A 396.80A 398.20 -6.50 404.70 18 2255 ---- 415.40B 402.10A 402.10A 403.20 -6.50 409.70 2260 ---- 420.30B 407.10A 407.10A 408.20 -6.50 414.70 2265 ---- 424.80B 412.10A 412.10A 413.20 -6.50 419.70 2270 ---- 429.80B 417.10A 417.10A 418.20 -6.50 424.70 2275 ---- 435.30B 422.10A 422.10A 423.20 -6.50 429.70 2280 ---- 440.30B 427.10A 427.10A 428.20 -6.50 434.70 2285 ---- 444.80B 432.10A 432.10A 433.20 -6.50 439.70 2290 ---- 449.80B 437.10A 437.10A 438.20 -6.50 444.70 2300 ---- 460.60B 446.80A 446.80A 448.20 -6.50 454.70 2310 ---- 469.80B 457.10A 457.10A 458.20 -6.50 464.70 2320 ---- 480.20B 467.20A 467.20A 468.20 -6.50 474.70 2325 ---- 485.30B 472.10A 472.10A 473.20 -6.50 479.70 2330 ---- 490.30B 477.10A 477.10A 478.20 -6.50 484.70 2340 ---- 499.90B 487.10A 487.10A 488.20 -6.50 494.70 2350 ---- 510.70B 496.80A 496.80A 498.20 -6.50 504.70 2360 ---- 520.30B 507.10A 507.10A 508.20 -6.50 514.70 2370 ---- 530.30B 517.10A 517.10A 518.20 -6.50 524.70 2375 ---- 535.30B 522.10A 522.10A 523.20 -6.50 529.70 2400 ---- 560.70B 546.70A 546.70A 548.20 -6.50 554.70 3 2425 ---- 584.70B 572.20A 572.20A 573.20 -6.50 579.70 2450 ---- 610.80B 596.80A 596.80A 598.20 -6.50 604.70 2475 ---- 635.30B 622.10A 622.10A 623.20 -6.50 629.70 2500 ---- 660.70B 646.70A 646.70A 648.20 -6.50 654.70 2525 ---- 685.30B 672.10A 672.10A 673.20 -6.50 679.70 2550 ---- 710.70B 696.70A 696.70A 698.20 -6.50 704.70 70 2700 ---- 860.60B 846.70A 846.70A 848.20 -6.50 854.70 3000 ---- 1160.50B 1146.70A 1146.70A 1148.20 -6.50 1154.70 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 5 32 1325 ---- ---- ---- ---- .10 UNCH .10 38 1350 ---- ---- ---- ---- .10 UNCH .10 152 1375 ---- ---- ---- ---- .10 UNCH .10 50 1380 ---- ---- ---- ---- .10 UNCH .10 15 1390 ---- ---- ---- ---- .10 UNCH .10 4 12 1400 ---- ---- ---- ---- .10 -.10 5 .20 1 151 1410 ---- ---- ---- ---- .20 UNCH .20 131 1420 ---- ---- ---- ---- .20 UNCH .20 140 1425 ---- ---- ---- ---- .20 UNCH .20 133 1430 ---- ---- ---- ---- .20 UNCH .20 1 1440 ---- ---- ---- ---- .20 UNCH .20 1450 ---- ---- ---- ---- .20 -.10 .30 6 1460 ---- ---- ---- ---- .30 UNCH .30 1470 ---- ---- ---- ---- .30 UNCH .30 1 1475 ---- ---- ---- ---- .30 UNCH .30 65 1480 ---- ---- ---- ---- .30 UNCH .30 7 1485 ---- ---- ---- ---- .30 -.10 .40 1490 ---- ---- ---- ---- .30 -.10 .40 73 1495 ---- ---- ---- ---- .30 -.10 .40 1500 ---- ---- ---- ---- .40 UNCH 3 .40 127 1505 ---- ---- ---- ---- .40 UNCH .40 3 1510 ---- ---- ---- ---- .40 -.10 .50 51 1515 ---- ---- ---- ---- .40 -.10 .50 41 1520 ---- ---- ---- ---- .40 -.10 .50 27 1525 ---- ---- ---- ---- .50 UNCH .50 110 1530 ---- ---- ---- ---- .50 -.10 .60 22 26 1535 ---- ---- ---- ---- .50 -.10 .60 1540 ---- ---- ---- ---- .50 -.10 .60 13 1545 ---- ---- .60A .60A .60 -.10 .70 3 1550 ---- ---- ---- ---- .60 -.10 .70 10 99 1555 ---- ---- ---- ---- .60 -.10 .70 32 1560 ---- ---- .70A .70A .70 -.10 .80 3 45 1565 ---- ---- ---- ---- .70 -.10 .80 2 1570 ---- ---- .80A .80A .70 -.20 .90 58 1575 ---- ---- .80A .80A .80 -.10 .90 8 1580 .90 .90 .90 .90 .80 -.20 3 1.00 35 1585 ---- ---- .90A .90A .90 -.10 1.00 13 1590 ---- ---- 1.00A 1.00A .90 -.20 1.10 35 1595 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 8 1600 1.20 1.20 1.10A 1.10A 1.00 -.20 1 1.20 2119 2111 1605 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 2 11 1610 1.30 1.30 1.20A 1.20A 1.20 -.20 4 1.40 39 144 1615 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 29 1620 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1 18 1625 ---- ---- 1.50A 1.50A 1.40 -.30 1 1.70 126 1630 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 24 40 1635 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 1 6 1640 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 14 1645 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 43 1650 2.20 2.20 2.00A 2.00A 1.90 -.40 8 2.30 12 1111 1655 2.00 2.00 2.00 2.10B 2.10 -.40 30 2.50 27 52 1660 2.30 2.30 2.30 2.30 2.20 -.50 1 2.70 6 33 1665 ---- ---- 2.40A 2.40A 2.40 -.50 2.90 5 111 1670 ---- ---- 2.60A 2.60A 2.50 -.60 3.10 7 49 1675 ---- ---- 2.80A 2.80A 2.70 -.60 6 3.30 16 227 1680 3.00 3.50B 3.00 3.50B 2.90 -.60 2 3.50 7 54 1685 ---- ---- 3.20A 3.20A 3.20 -.60 2 3.80 15 55 1690 3.80 4.10B 3.40A 3.40A 3.40 -.60 3 4.00 9 55 1695 ---- 4.40B 3.70A 3.70A 3.70 -.60 4 4.30 3 28 1700 4.20 4.80 3.90 4.30B 3.90 -.70 29 4.60 1537 3429 1705 ---- 5.20B 4.20A 4.20A 4.20 -.80 5.00 65 1710 ---- 5.60B 4.60A 4.60A 4.60 -.80 1 5.40 9 69 1715 ---- 6.10B 4.90A 4.90A 4.90 -.90 5.80 3 75 1720 5.30 6.50B 5.30 6.50B 5.30 -.90 2 6.20 1 87 1725 ---- 7.10B 5.70A 5.70A 5.70 -1.00 5 6.70 34 335 1730 ---- 7.70B 6.10A 6.10A 6.20 -1.00 7.20 1 53 1735 ---- 8.30B 6.60A 6.60A 6.70 -1.00 7.70 4 58 1740 7.90 8.90B 7.10A 7.90 7.20 -1.10 1 8.30 1 56 1745 ---- 9.70B 7.70A 7.70A 7.80 -1.20 2 9.00 43 1750 8.70 10.40B 8.30A 9.20B 8.40 -1.30 84 9.70 3208 5240 1755 11.10 11.30B 8.90A 8.90A 9.10 -1.30 4 10.40 55 1760 12.20 12.20 9.60A 9.60A 9.80 -1.40 6 11.20 2 99 1765 ---- 13.10B 10.40A 10.40A 10.60 -1.50 3 12.10 73 99 1770 ---- 14.20B 11.20A 11.20A 11.40 -1.60 1 13.00 32 1775 ---- 15.30B 12.10A 12.10A 12.30 -1.70 10 14.00 573 882 1780 12.80 16.40B 12.80 14.50B 13.30 -1.80 2 15.10 7 605 1785 ---- 17.70B 14.00A 14.00A 14.30 -1.90 16.20 216 1790 18.00 19.00B 15.00A 15.00A 15.40 -2.00 350 17.40 20 105 1795 ---- 20.50B 16.20A 16.20A 16.60 -2.10 18.70 2 15 1800 18.60 21.90B 17.40A 21.90B 17.90 -2.20 292 20.10 1592 4820 1805 ---- 23.50B 18.70A 18.70A 19.20 -2.30 21.50 6 14 1810 ---- 25.10B 20.10A 20.10A 20.60 -2.50 23.10 16 146 1815 ---- 26.90B 21.50A 21.50A 22.10 -2.60 2 24.70 39 1820 ---- 28.70B 23.10A 23.10A 23.70 -2.70 26.40 221 1825 ---- 30.70B 24.70A 24.70A 25.30 -2.90 17 28.20 10 458 1830 ---- 32.70B 26.40A 26.40A 27.10 -3.00 1 30.10 2 111 1835 ---- 34.90B 28.10A 28.10A 28.90 -3.10 32.00 90 320 1840 31.30 37.10B 30.00A 30.00A 30.90 -3.20 34 34.10 16 261 1845 34.20 39.40B 32.00A 32.00A 32.90 -3.40 5 36.30 29 76 1850 36.80 41.90B 34.20A 37.00A 35.10 -3.40 42 38.50 79 441 1855 41.50 44.40B 36.40A 40.20B 37.30 -3.60 11 40.90 70 63 1860 42.70 47.00B 38.60A 38.60A 39.70 -3.60 14 43.30 80 167 1865 ---- 49.80B 41.10A 41.10A 42.20 -3.70 45.90 18 41 1870 ---- 52.60B 43.60A 43.60A 44.70 -3.80 4 48.50 60 119 1875 53.90 55.60B 46.20A 55.40B 47.40 -3.90 51 51.30 29 816 1880 ---- 58.60B 48.90A 48.90A 50.10 -4.00 54.10 55 1885 ---- 61.70B 51.70A 51.70A 53.00 -4.10 57.10 22 305 1890 ---- 64.90B 54.50A 54.50A 55.90 -4.20 8 60.10 1024 1895 ---- 68.20B 57.50A 57.50A 58.90 -4.40 63.30 65 1900 ---- 71.60B 60.60A 60.60A 62.00 -4.50 66.50 778 1905 ---- 75.10B 63.80A 63.80A 65.20 -4.60 69.80 2 250 1910 ---- 78.60B 67.00A 67.00A 68.50 -4.80 13 73.30 2 90 1915 ---- 82.20B 70.40A 70.40A 71.90 -4.80 76.70 5 1920 ---- 85.90B 73.80A 73.80A 75.30 -5.00 80.30 17 1925 ---- 89.70B 77.30A 77.30A 78.90 -5.00 3 83.90 188 1930 ---- 93.50B 80.90A 80.90A 82.50 -5.10 87.60 4 1935 ---- 97.40B 84.50A 84.50A 86.20 -5.20 91.40 5 1940 ---- 101.40B 88.30A 88.30A 89.90 -5.40 95.30 16 1945 ---- 105.40B 92.10A 92.10A 93.80 -5.40 99.20 107 1950 ---- 109.50B 95.90A 95.90A 97.70 -5.40 103.10 337 1955 ---- 113.60B 99.80A 99.80A 101.60 -5.50 107.10 5 1960 ---- 117.80B 103.80A 103.80A 105.60 -5.60 111.20 228 1965 ---- 122.00B 107.80A 107.80A 109.70 -5.60 115.30 40 1970 ---- 126.20B 111.90A 111.90A 113.80 -5.70 119.50 44 1975 ---- 130.60B 116.10A 116.10A 118.00 -5.70 123.70 12 1980 ---- 134.90B 120.30A 120.30A 122.20 -5.80 128.00 2 1985 ---- 139.30B 124.50A 124.50A 126.50 -5.80 1 132.30 2 1990 ---- 143.70B 128.80A 128.80A 130.80 -5.90 136.70 3 1995 ---- 148.20B 133.10A 133.10A 135.20 -5.90 141.10 3 2000 ---- 152.70B 137.50A 137.50A 139.60 -5.90 145.50 37 2005 ---- 157.20B 141.90A 141.90A 144.00 -6.00 150.00 5 2010 ---- 161.80B 146.30A 146.30A 148.40 -6.10 154.50 6 2015 ---- 166.40B 150.80A 150.80A 152.90 -6.10 159.00 3 2020 ---- 171.00B 155.30A 155.30A 157.40 -6.10 163.50 7 2025 ---- 175.60B 159.80A 159.80A 162.00 -6.10 3 168.10 9 2030 ---- 177.90B 164.40A 164.40A 166.60 -6.10 172.70 5 2035 ---- 182.60B 168.90A 168.90A 171.20 -6.20 177.40 5 2040 ---- 187.30B 173.60A 173.60A 175.80 -6.20 182.00 11 2045 ---- 191.70B 179.80A 179.80A 180.40 -6.30 186.70 8 2050 193.90 199.10B 182.90A 194.00B 185.10 -6.30 1 191.40 13 2055 ---- 200.90B 189.10A 189.10A 189.80 -6.30 196.10 13 2060 ---- 206.20B 193.80A 193.80A 194.50 -6.40 200.90 12 2065 ---- 210.90B 198.60A 198.60A 199.30 -6.30 205.60 11 2070 ---- 215.30B 203.30A 203.30A 204.00 -6.40 210.40 5 2075 ---- 223.00B 206.50A 206.50A 208.80 -6.40 215.20 2 2080 ---- 225.40B 212.90A 212.90A 213.60 -6.40 220.00 7 7 2085 ---- 230.30B 217.70A 217.70A 218.40 -6.40 224.80 1 2090 ---- 234.50B 222.50A 222.50A 223.20 -6.40 229.60 3 2095 ---- 239.90B 227.30A 227.30A 228.00 -6.50 234.50 2 2100 ---- 247.30B 230.50A 230.50A 232.90 -6.40 239.30 7 2105 ---- 249.60B 237.00A 237.00A 237.70 -6.50 244.20 3 2110 ---- 254.50B 241.80A 241.80A 242.60 -6.50 249.10 2 2115 ---- 259.50B 246.70A 246.70A 247.40 -6.50 253.90 4 2120 ---- 264.40B 251.60A 251.60A 252.30 -6.50 258.80 2125 ---- 271.80B 254.80A 254.80A 257.20 -6.50 263.70 2 2130 ---- 274.20B 261.40A 261.40A 262.10 -6.50 268.60 2 2135 ---- 278.60B 266.30A 266.30A 267.00 -6.60 273.60 2140 ---- 284.10B 271.20A 271.20A 271.90 -6.60 278.50 1 2145 ---- 289.00B 276.10A 276.10A 276.90 -6.50 283.40 1 2150 ---- 296.50B 279.30A 279.30A 281.80 -6.60 288.40 13 2155 ---- 298.90B 286.00A 286.00A 286.70 -6.60 293.30 1 2160 ---- 303.70B 290.90A 290.90A 291.70 -6.50 298.20 2165 ---- 308.80B 295.90A 295.90A 296.60 -6.60 303.20 2170 ---- 313.70B 300.80A 300.80A 301.60 -6.60 308.20 2175 ---- 321.30B 304.00A 304.00A 306.50 -6.60 313.10 2 2180 ---- 323.60B 310.70A 310.70A 311.50 -6.60 318.10 2185 ---- 328.00B 315.60A 315.60A 316.50 -6.60 323.10 2190 ---- 333.50B 320.60A 320.60A 321.50 -6.50 328.00 1 2195 ---- 338.60B 325.60A 325.60A 326.40 -6.60 333.00 1 2200 ---- 346.20B 328.80A 328.80A 331.40 -6.60 338.00 2205 ---- 348.50B 335.60A 335.60A 336.40 -6.60 343.00 2210 ---- 353.50B 340.60A 340.60A 341.40 -6.60 348.00 2215 ---- 358.50B 345.60A 345.60A 346.40 -6.60 353.00 2220 ---- 362.90B 350.60A 350.60A 351.40 -6.60 358.00 2225 ---- 368.40B 355.60A 355.60A 356.40 -6.60 363.00 2230 ---- 373.50B 360.60A 360.60A 361.40 -6.60 368.00 2235 ---- 378.50B 365.60A 365.60A 366.40 -6.60 373.00 2240 ---- 382.90B 370.60A 370.60A 371.40 -6.60 378.00 2245 ---- 388.40B 375.60A 375.60A 376.40 -6.60 383.00 2250 ---- 394.00B 380.10A 380.10A 381.40 -6.60 388.00 2255 ---- 397.90B 385.70A 385.70A 386.40 -6.60 393.00 2260 ---- 403.40B 390.70A 390.70A 391.40 -6.60 398.00 2265 ---- 408.40B 395.70A 395.70A 396.40 -6.60 403.00 2270 ---- 413.20B 400.70A 400.70A 401.40 -6.60 408.00 2275 ---- 418.20B 405.70A 405.70A 406.40 -6.60 413.00 2280 ---- 422.90B 410.70A 410.70A 411.40 -6.60 418.00 2290 ---- 432.90B 420.70A 420.70A 421.40 -6.60 428.00 2300 ---- 443.90B 430.10A 430.10A 431.40 -6.60 438.00 2310 ---- 452.80B 440.70A 440.70A 441.40 -6.60 448.00 2320 ---- 463.50B 450.70A 450.70A 451.40 -6.60 458.00 2325 ---- 467.80B 455.70A 455.70A 456.40 -6.60 463.00 2330 ---- 472.80B 460.70A 460.70A 461.40 -6.60 468.00 2340 ---- 482.80B 470.70A 470.70A 471.40 -6.60 478.00 2350 ---- 493.90B 480.20A 480.20A 481.40 -6.60 488.00 2360 ---- 502.80B 490.70A 490.70A 491.40 -6.60 498.00 2370 ---- 513.30B 500.70A 500.70A 501.40 -6.60 508.00 2375 ---- 518.20B 505.70A 505.70A 506.40 -6.60 513.00 2400 ---- 543.90B 530.20A 530.20A 531.40 -6.60 538.00 2425 ---- 567.70B 555.80A 555.80A 556.40 -6.60 563.00 2450 ---- 593.90B 580.20A 580.20A 581.40 -6.60 588.00 2475 ---- 617.70B 605.80A 605.80A 606.40 -6.60 613.00 2500 ---- 643.90B 630.20A 630.20A 631.40 -6.60 638.00 2525 ---- 667.70B 655.90A 655.90A 656.40 -6.60 663.00 2550 ---- 693.90B 680.30A 680.30A 681.40 -6.60 688.00 2600 ---- 743.90B 730.30A 730.30A 731.40 -6.60 738.00 2750 ---- 893.80B 880.40A 880.40A 881.40 -6.60 888.00 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 ---- ---- ---- ---- .20 +.10 .10 1245 ---- ---- ---- ---- .20 +.10 .10 1250 ---- ---- ---- ---- .20 +.10 .10 5 1255 ---- ---- ---- ---- .20 +.10 .10 1260 ---- ---- ---- ---- .20 UNCH .20 1265 ---- ---- ---- ---- .20 UNCH .20 1270 ---- ---- ---- ---- .20 UNCH .20 1275 ---- ---- ---- ---- .20 UNCH .20 67 1280 ---- ---- ---- ---- .20 UNCH .20 1285 ---- ---- ---- ---- .20 UNCH .20 1290 ---- ---- ---- ---- .20 UNCH .20 1295 ---- ---- ---- ---- .20 UNCH .20 1300 ---- ---- ---- ---- .20 UNCH .20 58 1305 ---- ---- ---- ---- .20 UNCH .20 1310 ---- ---- ---- ---- .20 UNCH .20 1315 ---- ---- ---- ---- .20 UNCH .20 1320 ---- ---- ---- ---- .20 UNCH .20 1325 ---- ---- ---- ---- .20 UNCH .20 77 1330 ---- ---- ---- ---- .30 +.10 .20 1335 ---- ---- ---- ---- .30 UNCH .30 1340 ---- ---- ---- ---- .30 UNCH .30 1345 ---- ---- ---- ---- .30 UNCH .30 1350 ---- ---- ---- ---- .30 UNCH .30 442 1355 ---- ---- ---- ---- .30 UNCH .30 1360 ---- ---- ---- ---- .30 UNCH .30 4 1365 ---- ---- ---- ---- .30 UNCH .30 1370 ---- ---- ---- ---- .30 UNCH .30 1375 ---- ---- ---- ---- .30 UNCH .30 40 1380 ---- ---- ---- ---- .30 UNCH .30 1385 ---- ---- ---- ---- .30 -.10 .40 1 1390 ---- ---- ---- ---- .40 UNCH .40 3 1395 ---- ---- ---- ---- .40 UNCH .40 1400 ---- ---- ---- ---- .40 UNCH 10 .40 1 410 1405 ---- ---- ---- ---- .40 UNCH .40 1410 ---- ---- ---- ---- .40 UNCH .40 1415 ---- ---- ---- ---- .40 UNCH .40 1420 ---- ---- ---- ---- .40 -.10 .50 1425 ---- ---- ---- ---- .40 -.10 .50 59 1430 ---- ---- ---- ---- .50 UNCH .50 1435 ---- ---- ---- ---- .50 UNCH .50 4 1440 ---- ---- ---- ---- .50 UNCH .50 11 1445 ---- ---- ---- ---- .50 -.10 .60 1450 ---- ---- ---- ---- .50 -.10 .60 4 1191 1455 ---- ---- ---- ---- .50 -.10 .60 1 1460 ---- ---- ---- ---- .60 UNCH .60 1465 ---- ---- ---- ---- .60 -.10 .70 1470 ---- ---- ---- ---- .60 -.10 .70 1475 ---- ---- ---- ---- .60 -.10 .70 2 47 1480 ---- ---- ---- ---- .70 -.10 .80 1485 ---- ---- ---- ---- .70 -.10 .80 3 1490 ---- ---- ---- ---- .70 -.10 .80 600 1495 ---- ---- ---- ---- .70 -.20 .90 2 198 1500 ---- ---- ---- ---- .80 -.10 .90 4 546 1505 ---- ---- .90A .90A .80 -.20 1.00 4 1510 ---- ---- ---- ---- .90 -.10 1.00 20 1515 ---- ---- ---- ---- .90 -.10 1.00 46 1520 .90 .90 .90 .90 .90 -.20 2 1.10 2 1525 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 35 1530 ---- ---- ---- ---- 1.00 -.20 1.20 1535 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1 2 1540 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 260 1545 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1550 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 933 1555 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 6 1560 1.50 1.60B 1.50 1.60B 1.40 -.30 25 1.70 50 1565 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 2 1570 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 1 1575 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 230 1580 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 2 1585 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 1 1590 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1 1000 1595 ---- ---- 2.20A 2.20A 2.10 -.40 2.50 5 8 1600 2.40 2.60B 2.30 2.30 2.20 -.40 11 2.60 36 1769 1605 ---- ---- 2.50A 2.50A 2.40 -.40 8 2.80 2 19 1610 2.60 2.90B 2.60 2.90B 2.50 -.40 3 2.90 7 24 1615 2.70 2.70 2.70 2.80B 2.70 -.40 1 3.10 1 63 1620 2.90 2.90 2.90 3.00B 2.80 -.50 1 3.30 6 89 1625 3.10 3.50B 3.10 3.50B 3.00 -.50 6 3.50 2 220 1630 3.40 3.70B 3.30A 3.30A 3.20 -.50 42 3.70 16 113 1635 ---- 4.00B 3.50A 3.50A 3.40 -.50 3 3.90 9 1640 3.60 3.60 3.60 3.80B 3.60 -.60 1 4.20 2 503 1645 ---- 4.50B 3.90A 3.90A 3.80 -.60 4.40 7 38 1650 4.20 4.80B 4.10 4.30B 4.10 -.60 17 4.70 62 1036 1655 ---- 5.10B 4.40A 4.40A 4.30 -.70 4 5.00 4 73 1660 4.60 5.40B 4.60 5.40B 4.60 -.70 21 5.30 3 87 1665 ---- 5.80B 4.90A 4.90A 4.90 -.70 5.60 15 60 1670 5.40 6.20B 5.30A 5.30A 5.20 -.80 5 6.00 1 151 1675 ---- 6.60B 5.60A 5.60A 5.60 -.80 3 6.40 5 651 1680 5.90 7.00B 5.90 6.30 5.90 -.90 29 6.80 7 107 1685 ---- 7.50B 6.30A 6.30A 6.30 -.90 1 7.20 22 91 1690 ---- 8.00B 6.70A 6.70A 6.70 -.90 1 7.60 15 111 1695 7.60 8.50B 7.20A 7.20A 7.20 -.90 62 8.10 13 27 1700 7.90 9.10B 7.60A 7.60A 7.60 -1.00 37 8.60 25 1885 1705 ---- 9.70B 8.10A 8.10A 8.10 -1.10 9.20 90 1710 8.80 10.30B 8.60A 8.60A 8.70 -1.10 14 9.80 1211 1715 10.40 11.00B 9.20A 9.20A 9.20 -1.20 2 10.40 192 1720 ---- 11.70B 9.80A 9.80A 9.80 -1.20 11.00 29 166 1725 ---- 12.40B 10.40A 10.40A 10.50 -1.20 1 11.70 96 2758 1730 ---- 13.30B 11.10A 11.10A 11.20 -1.30 69 12.50 61 1735 ---- 14.10B 11.80A 11.80A 11.90 -1.40 13.30 63 1740 ---- 15.00B 12.50A 12.50A 12.70 -1.40 14.10 16 71 1745 15.80 16.00B 13.30A 13.30A 13.50 -1.50 1 15.00 1 41 1750 16.40 17.00B 14.10A 17.00B 14.40 -1.50 83 15.90 372 5377 1755 16.00 18.10B 15.10A 16.40B 15.30 -1.60 5 16.90 102 1760 ---- 19.30B 16.00A 16.00A 16.30 -1.70 18.00 65 1765 ---- 20.50B 17.00A 17.00A 17.30 -1.80 19.10 20 1770 ---- 21.70B 18.10A 18.10A 18.40 -1.90 20.30 1 50 1775 ---- 23.10B 19.20A 19.20A 19.50 -2.00 3 21.50 39 329 1780 ---- 24.50B 20.30A 20.30A 20.70 -2.10 22.80 133 1785 23.40 26.00B 21.60A 21.60A 22.00 -2.20 14 24.20 1 13 1790 25.90 27.50B 22.90A 22.90A 23.30 -2.30 2 25.60 29 1795 ---- 29.10B 24.20A 24.20A 24.70 -2.40 27.10 1800 27.00 30.80B 25.60A 27.10A 26.20 -2.50 59 28.70 91 3306 1805 30.90 32.50B 27.10A 27.10A 27.70 -2.60 4 30.30 42 1810 ---- 34.30B 28.70A 28.70A 29.30 -2.70 32.00 1 340 1815 ---- 36.20B 30.30A 30.30A 31.00 -2.80 33.80 2 20 1820 ---- 38.20B 32.10A 32.10A 32.70 -3.00 35.70 4 507 1825 ---- 40.30B 33.90A 33.90A 34.50 -3.20 745 37.70 289 7599 1830 39.60 42.40B 35.80A 42.40B 36.50 -3.20 4 39.70 29 1835 ---- 44.70B 37.80A 37.80A 38.50 -3.30 41.80 37 51 1840 42.80 47.00B 39.70A 47.00B 40.50 -3.50 41 44.00 2 48 1845 ---- 49.40B 41.90A 41.90A 42.70 -3.50 46.20 10 1850 45.00 52.00 44.10A 44.10A 45.00 -3.60 243 48.60 232 2724 1855 ---- 54.40B 46.40A 46.40A 47.30 -3.70 51.00 193 1860 56.20 57.10B 48.70A 48.70A 49.80 -3.70 2 53.50 15 176 1865 ---- 59.80B 51.30A 51.30A 52.30 -3.80 56.10 8 54 1870 ---- 62.60B 53.80A 53.80A 54.90 -3.90 58.80 75 257 1875 58.50 65.50B 56.40A 56.40A 57.60 -3.90 4 61.50 1 217 1880 ---- 68.50B 59.10A 59.10A 60.30 -4.00 64.30 58 133 1885 ---- 71.60B 61.90A 61.90A 63.10 -4.10 67.20 32 1890 ---- 74.70B 64.70A 64.70A 66.00 -4.20 70.20 55 1895 ---- 77.90B 67.70A 67.70A 69.00 -4.30 73.30 18 1900 72.00 81.20B 70.70A 70.70A 72.10 -4.30 1 76.40 19 1285 1905 ---- 84.60B 73.80A 73.80A 75.20 -4.40 7 79.60 24 1910 ---- 88.00B 77.00A 77.00A 78.40 -4.50 82.90 47 1915 ---- 91.50B 80.20A 80.20A 81.70 -4.60 86.30 111 1920 ---- 95.00B 83.50A 83.50A 85.00 -4.70 89.70 15 1925 ---- 98.70B 86.90A 86.90A 88.40 -4.80 1 93.20 281 1930 ---- 102.30B 90.30A 90.30A 91.90 -4.90 96.80 488 1935 ---- 106.10B 93.90A 93.90A 95.40 -5.00 100.40 18 1940 108.20 109.80B 97.40A 97.40A 99.00 -5.10 2 104.10 3 74 1945 ---- 113.70B 101.10A 101.10A 102.70 -5.20 107.90 9 1950 ---- 117.60B 104.80A 104.80A 106.40 -5.30 1 111.70 93 391 1955 ---- 121.50B 108.50A 108.50A 110.20 -5.30 115.50 4 27 1960 ---- 125.50B 112.30A 112.30A 114.00 -5.40 119.40 63 1965 119.20 129.50B 116.20A 122.60B 117.90 -5.40 2 123.30 115 1970 ---- 133.60B 120.00A 120.00A 121.90 -5.40 127.30 477 1975 ---- 137.70B 124.00A 124.00A 125.80 -5.50 131.30 89 1980 ---- 141.80B 128.00A 128.00A 129.90 -5.50 135.40 30 1985 ---- 146.00B 132.00A 132.00A 133.90 -5.60 139.50 40 1990 ---- 150.20B 136.10A 136.10A 138.00 -5.60 143.60 12 1995 ---- 154.50B 140.20A 140.20A 142.20 -5.60 147.80 11 2000 ---- 158.80B 144.40A 144.40A 146.40 -5.60 152.00 106 187 2005 ---- 163.10B 148.60A 148.60A 150.60 -5.70 156.30 5 2010 ---- 167.50B 152.80A 152.80A 154.90 -5.70 160.60 12 2015 ---- 171.90B 157.10A 157.10A 159.20 -5.70 164.90 7 2020 ---- 176.30B 161.40A 161.40A 163.50 -5.70 169.20 10 2025 ---- 180.70B 165.80A 165.80A 167.80 -5.80 173.60 11 2030 ---- 185.20B 170.10A 170.10A 172.20 -5.80 178.00 16 2035 ---- 189.70B 174.50A 174.50A 176.60 -5.90 182.50 8 2040 ---- 194.20B 178.90A 178.90A 181.10 -5.80 186.90 13 2045 ---- 198.80B 183.40A 183.40A 185.50 -5.90 191.40 8 2050 ---- 203.30B 187.80A 187.80A 190.00 -5.90 195.90 400 2055 ---- 207.90B 192.30A 192.30A 194.50 -6.00 200.50 12 2060 ---- 212.50B 196.80A 196.80A 199.10 -5.90 205.00 10 2065 ---- 217.10B 201.40A 201.40A 203.60 -6.00 209.60 7 2070 ---- 221.80B 206.00A 206.00A 208.20 -6.00 214.20 10 2075 ---- 226.40B 210.60A 210.60A 212.80 -6.00 218.80 17 2080 ---- 228.50B 215.20A 215.20A 217.40 -6.10 223.50 10 2085 ---- 233.20B 219.80A 219.80A 222.00 -6.10 228.10 3 2090 ---- 237.90B 224.40A 224.40A 226.70 -6.10 232.80 13 2095 ---- 242.60B 230.90A 230.90A 231.30 -6.20 237.50 10 2100 ---- 250.00B 233.80A 233.80A 236.00 -6.20 242.20 6 2105 ---- 251.50B 240.30A 240.30A 240.70 -6.20 246.90 9 2110 ---- 256.30B 245.00A 245.00A 245.40 -6.20 251.60 4 2115 ---- 260.90B 249.80A 249.80A 250.20 -6.20 256.40 4 2120 ---- 265.90B 254.50A 254.50A 254.90 -6.20 261.10 2 2125 268.30 273.80B 257.40A 257.40A 259.70 -6.20 7 265.90 14 2130 ---- 275.60B 264.00A 264.00A 264.40 -6.30 270.70 13 2135 ---- 280.70B 268.80A 268.80A 269.20 -6.30 275.50 17 2140 ---- 285.50B 273.70A 273.70A 274.00 -6.30 280.30 14 2145 ---- 289.70B 278.40A 278.40A 278.80 -6.30 285.10 7 2150 ---- 297.90B 281.20A 281.20A 283.60 -6.30 10 289.90 28 2155 ---- 299.40B 288.10A 288.10A 288.40 -6.40 294.80 11 2160 ---- 304.90B 292.90A 292.90A 293.30 -6.30 299.60 12 2165 ---- 309.20B 297.80A 297.80A 298.10 -6.40 304.50 14 2170 ---- 314.10B 302.60A 302.60A 302.90 -6.40 309.30 8 2175 ---- 322.30B 305.40A 305.40A 307.80 -6.40 314.20 8 2180 ---- 323.80B 312.30A 312.30A 312.70 -6.40 319.10 10 2185 ---- 328.80B 317.20A 317.20A 317.50 -6.50 324.00 1 2190 ---- 333.60B 322.20A 322.20A 322.40 -6.50 328.90 3 2195 ---- 338.50B 327.00A 327.00A 327.30 -6.50 333.80 5 2200 ---- 346.80B 329.80A 329.80A 332.20 -6.50 25 338.70 8 2205 ---- 348.60B 336.80A 336.80A 337.10 -6.50 343.60 4 2210 ---- 353.30B 341.70A 341.70A 342.00 -6.50 348.50 11 2215 ---- 358.10B 346.60A 346.60A 347.00 -6.50 353.50 8 2220 ---- 363.10B 351.50A 351.50A 351.90 -6.50 358.40 6 2225 ---- 371.50B 354.40A 354.40A 356.80 -6.50 363.30 9 2230 ---- 372.90B 361.50A 361.50A 361.80 -6.50 368.30 4 2235 ---- 378.30B 366.40A 366.40A 366.70 -6.50 373.20 9 2240 ---- 382.80B 371.40A 371.40A 371.60 -6.60 378.20 20 2245 ---- 387.80B 376.30A 376.30A 376.60 -6.50 383.10 2 2250 ---- 396.30B 379.10A 379.10A 381.60 -6.50 388.10 16 2255 ---- 397.70B 386.30A 386.30A 386.50 -6.60 393.10 5 2260 ---- 402.60B 391.20A 391.20A 391.50 -6.60 398.10 2 2265 ---- 407.50B 396.20A 396.20A 396.50 -6.50 403.00 1 2270 ---- 412.50B 401.20A 401.20A 401.40 -6.60 408.00 2275 ---- 421.20B 403.80A 403.80A 406.40 -6.60 413.00 2280 ---- 422.50B 411.20A 411.20A 411.40 -6.60 418.00 2285 ---- 427.40B 416.00A 416.00A 416.40 -6.60 423.00 2290 ---- 432.50B 421.00A 421.00A 421.40 -6.60 428.00 2295 ---- 438.00B 426.00A 426.00A 426.40 -6.60 433.00 2300 ---- 443.70B 429.50A 429.50A 431.40 -6.60 438.00 16 2305 ---- 448.00B 436.10A 436.10A 436.40 -6.60 443.00 2310 ---- 453.00B 441.10A 441.10A 441.40 -6.60 448.00 2315 ---- 457.50B 446.10A 446.10A 446.40 -6.60 453.00 2320 ---- 462.40B 451.10A 451.10A 451.40 -6.60 458.00 2325 ---- 467.40B 456.10A 456.10A 456.40 -6.60 463.00 2330 ---- 472.40B 461.10A 461.10A 461.40 -6.60 468.00 2335 ---- 477.40B 466.10A 466.10A 466.40 -6.60 473.00 2340 ---- 482.40B 471.10A 471.10A 471.40 -6.60 478.00 2350 ---- 493.70B 480.40A 480.40A 481.40 -6.60 488.00 2360 ---- 502.30B 491.20A 491.20A 491.40 -6.60 498.00 2370 ---- 512.20B 501.20A 501.20A 501.40 -6.60 508.00 2375 ---- 517.20B 506.20A 506.20A 506.40 -6.60 513.00 2380 ---- 522.10B 511.20A 511.20A 511.40 -6.60 518.00 2390 ---- 532.10B 521.20A 521.20A 521.40 -6.60 528.00 2400 ---- 543.70B 530.50A 530.50A 531.40 -6.60 538.00 25 2410 ---- 552.10B 541.20A 541.20A 541.40 -6.60 548.00 2420 ---- 562.10B 551.30A 551.30A 551.40 -6.60 558.00 2425 ---- 567.10B 556.30A 556.30A 556.40 -6.60 563.00 2430 ---- 572.10B 561.30A 561.30A 561.40 -6.60 568.00 2440 ---- 582.10B 571.30A 571.30A 571.40 -6.60 578.00 2450 ---- 593.60B 580.50A 580.50A 581.40 -6.60 588.00 17 2475 ---- 617.00B 606.30A 606.30A 606.40 -6.60 613.00 2500 ---- 643.50B 630.60A 630.60A 631.40 -6.60 638.00 2525 ---- 666.90B 656.40A 656.40A 656.40 -6.60 663.00 2550 ---- 693.40B 680.60A 680.60A 681.40 -6.60 10 688.00 2575 ---- 716.80B 706.50A 706.50A 706.40 -6.60 713.00 2600 ---- 743.40B 730.70A 730.70A 731.40 -6.60 10 738.00 2625 ---- 766.80B 756.60A 756.60A 756.40 -6.60 763.00 2700 ---- 842.70B 830.80A 830.80A 831.40 -6.60 838.00 2850 ---- 993.10B 981.00A 981.00A 981.40 -6.60 988.00 2900 ---- 1043.10B 1031.00A 1031.00A 1031.40 -6.60 1038.00 3000 ---- 1143.10B 1131.10A 1131.10A 1131.40 -6.60 1138.00 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .20 +.10 .10 4866 1225 ---- ---- ---- ---- .20 UNCH .20 30 1250 ---- ---- ---- ---- .30 +.10 .20 11 1275 ---- ---- ---- ---- .30 UNCH .30 75 1300 ---- ---- ---- ---- .30 UNCH .30 4069 1325 ---- ---- ---- ---- .40 UNCH .40 25 1350 ---- ---- ---- ---- .40 -.10 .50 1375 ---- ---- ---- ---- .50 UNCH .50 1390 ---- ---- ---- ---- .50 -.10 .60 10 1400 ---- ---- ---- ---- .60 -.10 .70 223 1410 ---- ---- ---- ---- .60 -.10 .70 1 1420 ---- ---- ---- ---- .70 -.10 .80 1425 ---- ---- ---- ---- .70 -.10 .80 95 1430 ---- ---- ---- ---- .70 -.10 .80 1 1440 ---- ---- ---- ---- .80 -.10 .90 1450 ---- ---- ---- ---- .80 -.20 1.00 25 310 1460 ---- ---- 1.00A 1.00A .90 -.20 1.10 1 1470 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1475 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1 1480 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1490 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1495 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1500 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 44 1505 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1 1510 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1515 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1520 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 1525 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 25 1530 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1535 ---- ---- 1.90A 1.90A 1.80 -.20 4 2.00 1 1540 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 10 32 1545 ---- ---- 2.10A 2.10A 1.90 -.30 2.20 2 1550 ---- ---- 2.20A 2.20A 2.00 -.40 2.40 10 20 1555 ---- ---- 2.30A 2.30A 2.10 -.40 1 2.50 1560 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 1 17 1565 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 1 9 1570 2.80 2.80 2.60A 2.60A 2.50 -.40 3 2.90 1575 ---- ---- 2.80A 2.80A 2.60 -.40 3.00 40 1580 ---- ---- 2.90A 2.90A 2.80 -.40 3.20 9 1585 ---- ---- 3.00A 3.00A 2.90 -.50 3.40 1 1590 ---- ---- 3.20A 3.20A 3.10 -.40 3.50 1 1595 3.30 3.70B 3.30 3.70B 3.30 -.40 30 3.70 50 1600 3.60 3.90B 3.50 3.50 3.40 -.50 12 3.90 40 135 1605 ---- ---- 3.70A 3.70A 3.60 -.50 4.10 10 1610 ---- ---- 3.90A 3.90A 3.80 -.60 4.40 2 1615 ---- ---- 4.10A 4.10A 4.10 -.50 4.60 3 1620 ---- ---- 4.30A 4.30A 4.30 -.50 4.80 10 10 1625 ---- ---- 4.50A 4.50A 4.50 -.60 5.10 1 87 1630 ---- ---- 4.80A 4.80A 4.80 -.60 1 5.40 1635 ---- ---- 5.00A 5.00A 5.00 -.70 5.70 42 1640 5.50 6.00B 5.30A 5.30A 5.30 -.70 10 6.00 6 1645 5.80 6.30B 5.60A 5.60A 5.60 -.70 10 6.30 60 1650 ---- ---- 5.90A 5.90A 5.90 -.70 6.60 1 88 1655 ---- ---- 6.20A 6.20A 6.30 -.70 7.00 81 1660 ---- 7.40B 6.50A 6.50A 6.60 -.70 7.30 7 1665 ---- 7.80B 6.90A 6.90A 7.00 -.70 7.70 24 1670 7.90 8.30B 7.30A 7.40A 7.40 -.70 1 8.10 6 12 1675 ---- 8.70B 7.70A 7.70A 7.80 -.80 8.60 2 34 1680 ---- 9.20B 8.10A 8.10A 8.20 -.80 9.00 45 1685 9.00 9.80B 8.50A 8.50A 8.60 -.90 1 9.50 7 1690 ---- 10.30B 9.00A 9.00A 9.10 -.90 10.00 4 1695 ---- 10.90B 9.50A 9.50A 9.60 -1.00 10.60 9 1700 10.00 11.50B 10.00 11.50B 10.20 -.90 10 11.10 5 30 1705 ---- 12.20B 10.50A 10.50A 10.70 -1.10 11.80 6 1710 ---- 12.80B 11.10A 11.10A 11.30 -1.10 12.40 2 1715 ---- 13.60B 11.70A 11.70A 11.90 -1.20 13.10 5 1720 ---- 14.30B 12.40A 12.40A 12.60 -1.20 13.80 5 1725 ---- 15.10B 13.10A 13.10A 13.30 -1.20 14.50 5 112 1730 ---- 15.90B 13.80A 13.80A 14.00 -1.30 15.30 6 32 1735 ---- 16.80B 14.50A 14.50A 14.80 -1.40 16.20 1 1740 ---- 17.80B 15.30A 15.30A 15.60 -1.40 17.00 7 1745 ---- 18.70B 16.20A 16.20A 16.40 -1.50 17.90 1 1750 ---- 19.80B 17.00A 17.00A 17.30 -1.60 18.90 87 1755 ---- 20.80B 18.00A 18.00A 18.30 -1.60 19.90 1 1760 ---- 21.90B 18.90A 18.90A 19.20 -1.80 21.00 1765 ---- 23.10B 20.00A 20.00A 20.30 -1.80 22.10 1770 ---- 24.40B 21.00A 21.00A 21.30 -1.90 23.20 1 1775 ---- 25.70B 22.10A 22.10A 22.50 -1.90 24.40 93 1780 24.70 27.00B 23.30A 23.40A 23.60 -2.10 2 25.70 4 18 1785 ---- 28.40B 24.60A 24.60A 24.90 -2.10 600 27.00 1790 ---- 29.90B 25.80A 25.80A 26.20 -2.10 28.30 1795 ---- 31.40B 27.20A 27.20A 27.60 -2.20 29.80 1800 ---- 33.00B 28.50A 28.50A 29.00 -2.30 31.30 5 317 1805 ---- 34.70B 30.00A 30.00A 30.50 -2.30 32.80 5 5 1810 ---- 36.40B 31.50A 31.50A 32.00 -2.40 34.40 1815 ---- 38.20B 33.10A 33.10A 33.60 -2.50 36.10 1820 ---- 40.00B 34.70A 34.70A 35.30 -2.60 37.90 2 7 1825 ---- 41.90B 36.40A 36.40A 37.00 -2.70 39.70 4 73 1830 ---- 43.90B 38.20A 38.20A 38.80 -2.80 41.60 3 5 1835 ---- 46.00B 40.00A 40.00A 40.70 -2.90 43.60 2 1840 ---- 48.10B 41.90A 41.90A 42.60 -3.00 45.60 5 1845 45.90 50.30B 43.90A 43.90A 44.60 -3.10 2 47.70 3 62 1850 ---- 52.60B 45.90A 45.90A 46.70 -3.20 49.90 50 322 1855 ---- 55.00B 48.00A 48.00A 48.80 -3.30 52.10 2 4 1860 ---- 57.40B 50.20A 50.20A 51.00 -3.40 54.40 70 1865 ---- 59.90B 52.40A 52.40A 53.30 -3.50 56.80 1870 ---- 62.50B 54.80A 54.80A 55.60 -3.60 59.20 9 1875 ---- 65.10B 57.20A 57.20A 58.10 -3.60 61.70 20 1880 ---- 67.80B 59.60A 59.60A 60.60 -3.70 64.30 51 1885 ---- 70.60B 62.20A 62.20A 63.10 -3.80 66.90 1890 ---- 73.50B 64.80A 64.80A 65.80 -3.80 69.60 203 1895 ---- 76.40B 67.50A 67.50A 68.50 -3.80 72.30 2 11 1900 ---- 79.40B 70.20A 70.20A 71.30 -3.90 75.20 13 313 1905 ---- 82.50B 73.00A 73.00A 74.10 -4.00 78.10 1910 ---- 85.60B 75.90A 75.90A 77.00 -4.10 81.10 5 1915 ---- 88.80B 78.90A 78.90A 80.00 -4.10 84.10 2 2 1920 ---- 92.00B 81.90A 81.90A 83.10 -4.20 87.30 1 1925 ---- 95.30B 84.90A 84.90A 86.20 -4.20 90.40 22 1930 ---- 98.70B 88.10A 88.10A 89.40 -4.30 93.70 12 1935 ---- 102.10B 91.30A 91.30A 92.60 -4.40 97.00 1940 ---- 105.60B 94.50A 94.50A 95.90 -4.50 100.40 2 1945 ---- 109.10B 97.90A 97.90A 99.30 -4.50 103.80 2 2 1950 ---- 112.70B 101.30A 101.30A 102.70 -4.60 107.30 2 270 1955 ---- 116.30B 104.70A 104.70A 106.20 -4.60 110.80 2 2 1960 ---- 120.00B 108.20A 108.20A 109.70 -4.70 114.40 2 25 1965 ---- 123.80B 111.80A 111.80A 113.30 -4.80 118.10 2 2 1970 ---- 127.50B 115.40A 115.40A 116.90 -4.90 121.80 2 2 1975 ---- 131.40B 119.00A 119.00A 120.60 -4.90 125.50 51 1980 ---- 135.20B 122.70A 122.70A 124.30 -5.00 129.30 12 1985 ---- 139.20B 126.50A 126.50A 128.10 -5.00 133.10 2 1990 ---- 143.10B 130.30A 130.30A 132.00 -5.00 137.00 1 1995 ---- 147.10B 134.10A 134.10A 135.80 -5.10 140.90 14 2000 ---- 151.10B 138.00A 138.00A 139.80 -5.00 144.80 15 2005 ---- 155.20B 141.90A 141.90A 143.70 -5.10 148.80 1 2010 ---- 159.30B 145.90A 145.90A 147.70 -5.10 152.80 2 2015 ---- 163.40B 149.80A 149.80A 151.70 -5.20 156.90 2 2020 ---- 167.60B 153.90A 153.90A 155.80 -5.20 161.00 3 2025 ---- 171.80B 157.90A 157.90A 159.90 -5.20 165.10 4 2030 ---- 176.00B 162.00A 162.00A 164.00 -5.30 169.30 5 2035 ---- 180.30B 166.20A 166.20A 168.20 -5.30 173.50 2040 ---- 184.60B 170.30A 170.30A 172.30 -5.40 177.70 1 2045 ---- 188.90B 174.50A 174.50A 176.50 -5.40 181.90 3 2050 ---- 193.20B 178.80A 178.80A 180.80 -5.40 186.20 15 2055 ---- 197.60B 183.00A 183.00A 185.00 -5.50 190.50 2060 ---- 202.00B 187.30A 187.30A 189.30 -5.60 194.90 3 2065 ---- 206.40B 191.60A 191.60A 193.70 -5.50 199.20 2 2070 ---- 210.80B 196.00A 196.00A 198.00 -5.60 203.60 4 2075 ---- 215.20B 200.30A 200.30A 202.40 -5.70 208.10 4 2080 ---- 219.70B 204.70A 204.70A 206.80 -5.70 212.50 2 2085 ---- 224.20B 209.10A 209.10A 211.20 -5.70 216.90 2 2090 ---- 228.70B 213.50A 213.50A 215.70 -5.70 221.40 5 2095 ---- 233.30B 218.00A 218.00A 220.10 -5.80 225.90 2 2100 ---- 237.80B 222.50A 222.50A 224.60 -5.80 230.40 3 2105 ---- 242.40B 227.00A 227.00A 229.10 -5.90 235.00 10 2110 ---- 247.00B 231.50A 231.50A 233.60 -5.90 239.50 10 2115 ---- 251.50B 236.00A 236.00A 238.20 -5.90 244.10 8 2120 ---- 256.20B 240.60A 240.60A 242.70 -6.00 248.70 3 2125 ---- 260.80B 245.10A 245.10A 247.30 -6.00 253.30 4 2130 ---- 265.40B 249.70A 249.70A 251.90 -6.00 257.90 2 2135 ---- 270.10B 254.30A 254.30A 256.50 -6.00 262.50 3 2140 ---- 274.80B 258.90A 258.90A 261.10 -6.00 267.10 2145 ---- 278.80B 263.50A 263.50A 265.70 -6.00 271.70 1 2150 ---- 284.10B 268.20A 268.20A 270.30 -6.10 276.40 8 2155 ---- 285.50B 272.80A 272.80A 275.00 -6.00 281.00 2 2160 ---- 290.20B 277.50A 277.50A 279.60 -6.10 285.70 6 2165 ---- 295.40B 284.40A 284.40A 284.30 -6.10 290.40 7 2170 ---- 299.60B 289.10A 289.10A 289.00 -6.10 295.10 5 2175 ---- 307.80B 291.60A 291.60A 293.70 -6.10 299.80 22 2180 ---- 309.30B 298.60A 298.60A 298.40 -6.20 304.60 2185 ---- 313.70B 303.30A 303.30A 303.10 -6.20 309.30 2190 ---- 319.00B 308.10A 308.10A 307.90 -6.20 314.10 2195 ---- 323.30B 312.80A 312.80A 312.60 -6.20 318.80 2200 326.40 331.70B 315.30A 326.50B 317.40 -6.20 15 323.60 18 2205 ---- 332.90B 322.40A 322.40A 322.20 -6.20 328.40 2210 ---- 338.20B 327.10A 327.10A 326.90 -6.30 333.20 11 2215 ---- 343.00B 331.90A 331.90A 331.70 -6.30 338.00 1 2220 ---- 347.40B 336.80A 336.80A 336.60 -6.30 342.90 2225 ---- 355.80B 339.20A 339.20A 341.40 -6.30 347.70 18 2230 ---- 356.80B 346.40A 346.40A 346.20 -6.40 352.60 2 2235 ---- 361.70B 351.30A 351.30A 351.10 -6.30 357.40 2 2240 ---- 366.70B 356.20A 356.20A 355.90 -6.40 362.30 2 2245 ---- 371.40B 361.00A 361.00A 360.80 -6.40 367.20 3 2250 ---- 380.10B 363.40A 363.40A 365.60 -6.40 372.00 7 2255 ---- 381.20B 370.70A 370.70A 370.50 -6.40 376.90 2 2260 ---- 386.10B 375.90A 375.90A 375.40 -6.40 381.80 2265 ---- 390.80B 380.80A 380.80A 380.20 -6.50 386.70 1 2270 ---- 395.70B 385.30A 385.30A 385.10 -6.40 391.50 1 2275 ---- 404.60B 387.70A 387.70A 390.00 -6.40 396.40 2280 ---- 405.50B 395.10A 395.10A 394.90 -6.40 401.30 6 2290 ---- 415.30B 404.90A 404.90A 404.60 -6.50 411.10 2300 ---- 429.20B 412.20A 412.20A 414.50 -6.50 421.00 3 2310 ---- 434.90B 424.60A 424.60A 424.30 -6.50 430.80 2320 ---- 444.70B 434.90A 434.90A 434.20 -6.50 440.70 2 2325 ---- 453.90B 436.80A 436.80A 439.10 -6.50 445.60 1 2330 ---- 454.60B 444.30A 444.30A 444.10 -6.50 450.60 3 2340 ---- 464.50B 454.30A 454.30A 454.00 -6.50 460.50 2350 ---- 478.80B 461.50A 461.50A 463.90 -6.60 470.50 6 2360 ---- 484.30B 474.00A 474.00A 473.80 -6.60 480.40 2370 ---- 494.30B 484.00A 484.00A 483.80 -6.60 490.40 2375 ---- 503.70B 486.30A 486.30A 488.80 -6.60 495.40 2 2380 ---- 504.10B 494.00A 494.00A 493.80 -6.60 500.40 2400 ---- 525.80B 511.90A 511.90A 513.80 -6.60 520.40 2425 ---- 549.10B 539.10A 539.10A 538.80 -6.60 545.40 2450 ---- 575.70B 563.20A 563.20A 563.80 -6.60 570.40 2475 ---- 599.20B 589.20A 589.20A 588.80 -6.60 595.40 2500 ---- 625.10B 613.30A 613.30A 613.80 -6.60 620.40 2525 ---- 648.90B 639.30A 639.30A 638.80 -6.60 645.40 2550 ---- 675.00B 663.40A 663.40A 663.80 -6.60 670.40 2575 ---- 699.00B 689.40A 689.40A 688.80 -6.60 695.40 2700 ---- 824.80B 813.60A 813.60A 813.80 -6.60 820.40 1 3000 ---- 1124.20B 1114.00A 1114.00A 1113.80 -6.60 1120.40 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 10 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .30 UNCH .30 1275 ---- ---- ---- ---- .40 UNCH .40 30 1300 ---- ---- ---- ---- .50 UNCH .50 1325 ---- ---- ---- ---- .50 -.10 .60 54 1350 ---- ---- ---- ---- .60 -.10 .70 59 1375 ---- ---- ---- ---- .70 -.10 .80 9 1390 ---- ---- ---- ---- .80 -.20 1.00 1400 ---- ---- ---- ---- .90 -.10 1.00 1 1410 ---- ---- ---- ---- 1.00 -.10 1.10 1 1420 ---- ---- ---- ---- 1.00 -.20 1.20 1425 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 30 1430 ---- ---- ---- ---- 1.10 -.20 1.30 1 1440 ---- ---- ---- ---- 1.20 -.20 1.40 1450 ---- ---- 1.50A 1.50A 1.30 -.30 1.60 2 1460 ---- ---- 1.60A 1.60A 1.40 -.30 1.70 1470 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1475 ---- ---- 1.80A 1.80A 1.60 -.30 1.90 1480 ---- ---- 1.90A 1.90A 1.70 -.30 2.00 1490 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 400 1495 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1500 2.10 2.10 2.10 2.10 2.00 -.40 50 2.40 5 3680 1505 ---- ---- 2.30A 2.30A 2.10 -.40 2.50 1510 ---- ---- 2.40A 2.40A 2.20 -.40 2.60 1515 ---- ---- 2.50A 2.50A 2.30 -.40 2.70 1520 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 1525 ---- ---- 2.70A 2.70A 2.60 -.40 3.00 1 1530 ---- ---- 2.90A 2.90A 2.70 -.40 3.10 31 1535 ---- ---- 3.00A 3.00A 2.80 -.50 3.30 1540 ---- ---- 3.10A 3.10A 3.00 -.40 3.40 1545 ---- ---- 3.30A 3.30A 3.10 -.50 3.60 19 1550 ---- ---- 3.40A 3.40A 3.30 -.40 3.70 5 15 1555 ---- ---- 3.60A 3.60A 3.40 -.50 3.90 1560 ---- ---- 3.70A 3.70A 3.60 -.50 4.10 36 1565 ---- ---- 3.90A 3.90A 3.80 -.50 4.30 1570 ---- ---- 4.10A 4.10A 3.90 -.60 4.50 1575 ---- ---- 4.30A 4.30A 4.10 -.60 4.70 25 25 1580 ---- ---- 4.50A 4.50A 4.30 -.60 4.90 1585 ---- ---- 4.70A 4.70A 4.60 -.50 5.10 1590 ---- ---- 4.90A 4.90A 4.80 -.60 5.40 1595 ---- ---- 5.10A 5.10A 5.00 -.60 5.60 1600 ---- ---- 5.30A 5.30A 5.30 -.60 5.90 16 781 1605 ---- ---- 5.60A 5.60A 5.50 -.70 6.20 1 1610 ---- ---- 5.90A 5.90A 5.80 -.70 6.50 1615 ---- ---- 6.10A 6.10A 6.10 -.70 6.80 1 1620 ---- 7.20B 6.40A 6.40A 6.40 -.70 7.10 2 1625 ---- 7.50B 6.70A 6.70A 6.70 -.70 7.40 22 11 1630 ---- 7.90B 7.10A 7.10A 7.10 -.70 7.80 1635 ---- 8.30B 7.40A 7.40A 7.40 -.80 8.20 1640 ---- 8.70B 7.70A 7.70A 7.80 -.80 8.60 199 1645 ---- 9.10B 8.10A 8.10A 8.20 -.80 9.00 2 1650 ---- 9.60B 8.50A 8.50A 8.60 -.80 9.40 232 1655 ---- 10.00B 8.90A 8.90A 9.00 -.80 9.80 1 1660 ---- 10.50B 9.40A 9.40A 9.40 -.90 1 10.30 3 1665 ---- 11.10B 9.80A 9.80A 9.90 -.90 10.80 6 1670 ---- 11.60B 10.30A 10.30A 10.40 -.90 11.30 1 3 1675 ---- 12.20B 10.80A 10.80A 10.90 -1.00 11.90 178 1680 ---- 12.80B 11.30A 11.30A 11.50 -1.00 12.50 1 1685 ---- 13.40B 11.90A 11.90A 12.00 -1.10 13.10 1690 ---- 14.10B 12.50A 12.50A 12.60 -1.10 13.70 1695 ---- 14.80B 13.10A 13.10A 13.20 -1.20 14.40 1700 ---- 15.60B 13.70A 13.70A 13.90 -1.20 17 15.10 11 907 1705 ---- 16.30B 14.40A 14.40A 14.60 -1.20 15.80 1710 ---- 17.10B 15.10A 15.10A 15.30 -1.20 16.50 4 1715 ---- 18.00B 15.80A 15.80A 16.00 -1.30 17.30 1720 ---- 18.90B 16.60A 16.60A 16.80 -1.40 18.20 7 1725 ---- 19.80B 17.40A 17.40A 17.70 -1.40 36 19.10 67 1730 ---- 20.80B 18.20A 18.20A 18.50 -1.50 20.00 5 6 1735 ---- 21.80B 19.20A 19.20A 19.40 -1.50 20.90 70 1740 ---- 22.90B 20.10A 20.10A 20.40 -1.50 75 21.90 1 1745 ---- 24.00B 21.10A 21.10A 21.30 -1.70 23.00 1750 ---- 25.10B 22.00A 22.00A 22.40 -1.70 24.10 100 820 1755 ---- 26.30B 23.20A 23.20A 23.40 -1.80 25.20 1 1760 ---- 27.60B 24.20A 24.20A 24.60 -1.80 26.40 75 1765 ---- 28.90B 25.40A 25.40A 25.70 -1.90 27.60 1770 ---- 30.30B 26.60A 26.60A 26.90 -2.00 28.90 377 474 1775 ---- 31.70B 27.80A 27.80A 28.20 -2.00 30.20 380 1780 ---- 33.10B 29.10A 29.10A 29.50 -2.10 31.60 39 1785 ---- 34.70B 30.50A 30.50A 30.90 -2.10 33.00 1790 ---- 36.30B 31.90A 31.90A 32.30 -2.20 34.50 33 1795 ---- 37.90B 33.50A 33.50A 33.80 -2.20 36.00 1 1800 ---- 39.60B 34.90A 34.90A 35.30 -2.40 34 37.70 820 1805 ---- 41.30B 36.60A 36.60A 36.90 -2.40 39.30 126 1810 ---- 43.20B 38.10A 38.10A 38.60 -2.50 41.10 1815 ---- 45.10B 39.90A 39.90A 40.30 -2.60 42.90 1820 ---- 47.00B 41.50A 41.50A 42.00 -2.70 44.70 49 1825 ---- 49.00B 43.30A 43.30A 43.90 -2.80 46.70 874 1830 ---- 51.10B 45.20A 45.20A 45.80 -2.80 48.60 5 1835 ---- 53.20B 47.30A 47.30A 47.70 -3.00 50.70 39 1840 ---- 55.40B 49.30A 49.30A 49.70 -3.10 52.80 1845 ---- 57.70B 51.10A 51.10A 51.80 -3.20 10 55.00 1000 1850 54.50 60.10B 53.20A 60.10B 53.90 -3.30 26 57.20 121 1855 ---- 62.50B 55.60A 55.60A 56.10 -3.40 59.50 2 1860 ---- 64.90B 57.90A 57.90A 58.40 -3.50 61.90 1865 ---- 67.50B 60.20A 60.20A 60.70 -3.60 64.30 1870 ---- 70.10B 62.60A 62.60A 63.10 -3.60 66.70 2 1875 ---- 72.70B 64.80A 64.80A 65.60 -3.70 75 69.30 50 289 1880 ---- 75.40B 67.50A 67.50A 68.10 -3.80 71.90 22 1885 ---- 78.20B 70.10A 70.10A 70.80 -3.70 74.50 35 1890 ---- 81.10B 72.70A 72.70A 73.40 -3.80 77.20 64 1895 ---- 84.00B 75.40A 75.40A 76.20 -3.80 80.00 1900 81.20 87.00B 78.00A 78.00A 79.00 -3.80 27 82.80 380 1905 ---- 90.00B 80.80A 80.80A 81.80 -3.90 85.70 8 1910 ---- 93.10B 83.80A 83.80A 84.70 -4.00 88.70 1 1915 ---- 96.30B 86.70A 86.70A 87.70 -4.00 91.70 53 1920 ---- 99.50B 89.70A 89.70A 90.70 -4.10 94.80 1925 ---- 102.70B 92.70A 92.70A 93.80 -4.20 98.00 56 1930 ---- 106.10B 95.90A 95.90A 97.00 -4.20 101.20 200 1935 ---- 109.40B 99.10A 99.10A 100.20 -4.30 104.50 1940 ---- 112.80B 102.30A 102.30A 103.40 -4.40 107.80 1945 ---- 116.30B 105.60A 105.60A 106.70 -4.50 111.20 1950 ---- 119.80B 108.90A 108.90A 110.10 -4.50 114.60 452 1955 ---- 123.40B 112.30A 112.30A 113.50 -4.60 118.10 1960 ---- 127.00B 115.70A 115.70A 117.00 -4.60 121.60 5 1965 ---- 130.70B 119.20A 119.20A 120.50 -4.70 125.20 198 1970 ---- 134.40B 122.70A 122.70A 124.10 -4.70 128.80 40 1975 ---- 138.10B 126.30A 126.30A 127.70 -4.70 132.40 73 1980 ---- 141.90B 129.90A 129.90A 131.40 -4.70 136.10 1985 ---- 145.70B 133.60A 133.60A 135.10 -4.80 25 139.90 208 1990 ---- 149.60B 137.30A 137.30A 138.80 -4.90 10 143.70 30 1995 ---- 153.50B 141.10A 141.10A 142.60 -4.90 147.50 20 2000 ---- 157.40B 144.80A 144.80A 146.40 -5.00 151.40 2 2005 ---- 161.40B 148.70A 148.70A 150.30 -4.90 75 155.20 100 2010 ---- 165.40B 152.50A 152.50A 154.20 -5.00 159.20 2015 ---- 169.40B 156.50A 156.50A 158.10 -5.10 163.20 1 2020 ---- 173.50B 160.40A 160.40A 162.10 -5.10 167.20 2 2025 ---- 177.60B 164.40A 164.40A 166.10 -5.10 171.20 7 2030 ---- 181.80B 168.40A 168.40A 170.10 -5.20 175.30 1 2035 ---- 185.90B 172.40A 172.40A 174.20 -5.20 179.40 4 2040 ---- 190.10B 176.50A 176.50A 178.30 -5.20 183.50 2045 ---- 194.30B 180.60A 180.60A 182.40 -5.20 187.60 2050 ---- 198.60B 184.70A 184.70A 186.50 -5.30 191.80 127 2055 ---- 202.80B 188.90A 188.90A 190.70 -5.30 196.00 3 2060 ---- 207.10B 193.10A 193.10A 194.90 -5.40 200.30 2065 ---- 211.40B 197.30A 197.30A 199.10 -5.40 204.50 1 2070 ---- 215.80B 201.50A 201.50A 203.40 -5.40 208.80 1 2075 ---- 220.10B 205.80A 205.80A 207.70 -5.40 213.10 4 2080 ---- 224.50B 210.10A 210.10A 212.00 -5.50 217.50 2 2085 ---- 228.90B 214.40A 214.40A 216.30 -5.50 221.80 6 2090 ---- 233.30B 218.70A 218.70A 220.60 -5.60 226.20 3 2095 ---- 237.80B 223.10A 223.10A 225.00 -5.60 230.60 4 2100 ---- 242.20B 227.50A 227.50A 229.40 -5.60 235.00 17 2105 ---- 246.70B 231.80A 231.80A 233.80 -5.60 239.40 9 2110 ---- 251.20B 236.20A 236.20A 238.20 -5.60 243.80 3 2115 ---- 255.70B 240.70A 240.70A 242.60 -5.70 248.30 2120 ---- 260.20B 245.10A 245.10A 247.10 -5.70 252.80 2125 ---- 264.70B 249.60A 249.60A 251.60 -5.70 257.30 6 2130 ---- 269.30B 254.10A 254.10A 256.10 -5.70 261.80 1 2135 ---- 273.80B 258.60A 258.60A 260.60 -5.70 266.30 2140 ---- 278.40B 263.10A 263.10A 265.10 -5.80 270.90 1 2145 ---- 283.00B 267.60A 267.60A 269.60 -5.80 275.40 3 2150 ---- 287.60B 272.20A 272.20A 274.20 -5.80 280.00 3 2155 ---- 292.20B 276.70A 276.70A 278.80 -5.80 284.60 1 2160 ---- 296.80B 281.30A 281.30A 283.40 -5.80 289.20 2165 ---- 301.50B 285.90A 285.90A 288.00 -5.80 293.80 2170 ---- 306.10B 290.50A 290.50A 292.60 -5.80 298.40 2175 ---- 310.80B 295.10A 295.10A 297.20 -5.90 303.10 9 2180 ---- 315.50B 299.70A 299.70A 301.80 -5.90 307.70 2185 ---- 320.20B 304.40A 304.40A 306.50 -5.90 312.40 2190 ---- 324.90B 309.00A 309.00A 311.10 -5.90 317.00 2195 ---- 325.70B 313.70A 313.70A 315.80 -5.90 321.70 2200 ---- 334.30B 318.40A 318.40A 320.50 -5.90 326.40 20 2205 ---- 335.20B 323.00A 323.00A 325.20 -5.90 331.10 2210 ---- 339.90B 330.20A 330.20A 329.90 -5.90 335.80 1 2215 ---- 344.60B 335.00A 335.00A 334.60 -6.00 340.60 2 2220 ---- 349.40B 339.70A 339.70A 339.30 -6.00 345.30 1 2225 ---- 358.00B 341.90A 341.90A 344.00 -6.00 350.00 8 2230 ---- 358.90B 349.20A 349.20A 348.70 -6.10 354.80 2235 ---- 363.60B 354.10A 354.10A 353.50 -6.10 359.60 3 2240 ---- 368.40B 358.90A 358.90A 358.20 -6.10 364.30 2245 ---- 373.20B 363.60A 363.60A 363.00 -6.10 369.10 2250 ---- 381.90B 365.60A 365.60A 367.80 -6.10 373.90 2255 ---- 383.00B 373.20A 373.20A 372.60 -6.10 378.70 2260 ---- 387.50B 378.00A 378.00A 377.40 -6.10 383.50 2265 ---- 392.30B 382.80A 382.80A 382.10 -6.20 388.30 2270 ---- 397.20B 387.60A 387.60A 386.90 -6.20 393.10 2275 ---- 406.10B 389.60A 389.60A 391.80 -6.20 398.00 1 2280 ---- 406.80B 397.50A 397.50A 396.60 -6.20 402.80 2290 ---- 416.50B 406.90A 406.90A 406.20 -6.30 412.50 2300 ---- 430.40B 413.70A 413.70A 415.90 -6.30 422.20 12 43 2310 ---- 435.90B 426.60A 426.60A 425.60 -6.30 431.90 2 2320 ---- 445.60B 436.40A 436.40A 435.30 -6.40 441.70 2325 ---- 454.80B 438.00A 438.00A 440.20 -6.40 446.60 2330 ---- 455.20B 445.80A 445.80A 445.10 -6.40 451.50 2340 ---- 465.10B 455.60A 455.60A 454.90 -6.40 461.30 2350 ---- 479.40B 462.40A 462.40A 464.70 -6.40 471.10 2360 ---- 485.00B 475.30A 475.30A 474.50 -6.50 481.00 2370 ---- 494.80B 485.10A 485.10A 484.30 -6.50 490.80 2 2375 ---- 504.10B 487.00A 487.00A 489.30 -6.50 495.80 2 2380 ---- 504.60B 495.20A 495.20A 494.20 -6.50 500.70 1 2400 ---- 528.80B 511.70A 511.70A 514.00 -6.60 520.60 9 2425 ---- 553.70B 536.40A 536.40A 538.90 -6.50 545.40 2 2450 ---- 578.70B 561.30A 561.30A 563.80 -6.60 570.40 14 2475 ---- 598.70B 589.40A 589.40A 588.80 -6.60 595.40 2500 ---- 624.70B 613.30A 613.30A 613.80 -6.60 620.40 2525 ---- 648.50B 639.40A 639.40A 638.80 -6.60 645.40 2550 ---- 675.00B 663.30A 663.30A 663.80 -6.60 670.40 2575 ---- 697.70B 689.40A 689.40A 688.80 -6.60 695.40 2600 ---- 724.20B 713.40A 713.40A 713.80 -6.60 720.40 3000 ---- 1123.10B 1113.70A 1113.70A 1113.80 -6.60 1120.40 4000 ---- 2120.50B 2114.90A 2114.90A 2113.80 -6.60 2120.40 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .30 UNCH .30 3 1225 ---- ---- ---- ---- .40 UNCH .40 1250 ---- ---- ---- ---- .40 UNCH .40 4 1275 ---- ---- ---- ---- .50 UNCH .50 1300 ---- ---- ---- ---- .60 UNCH .60 45 1325 ---- ---- ---- ---- .70 -.10 .80 1350 ---- ---- ---- ---- .90 UNCH .90 10 1375 ---- ---- ---- ---- 1.00 -.10 1.10 21 1400 ---- ---- ---- ---- 1.30 -.10 1.40 3800 1410 ---- ---- ---- ---- 1.40 -.10 1.50 1420 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1425 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1430 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1440 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1 1450 ---- ---- 2.00A 2.00A 1.80 -.30 2.10 61 1460 ---- ---- 2.20A 2.20A 2.00 -.30 2.30 1470 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1475 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 1480 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 1 1490 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 1500 ---- ---- 3.00A 3.00A 2.80 -.40 3.20 510 1505 ---- ---- 3.10A 3.10A 2.90 -.40 3.30 1510 ---- ---- 3.20A 3.20A 3.00 -.50 3.50 1515 ---- ---- 3.40A 3.40A 3.20 -.40 3.60 1520 ---- ---- 3.50A 3.50A 3.30 -.50 3.80 1525 ---- ---- 3.70A 3.70A 3.50 -.40 3.90 40 1530 ---- ---- 3.80A 3.80A 3.60 -.50 4.10 1535 ---- ---- 4.00A 4.00A 3.80 -.50 4.30 1540 ---- ---- 4.20A 4.20A 4.00 -.40 4.40 1545 ---- ---- 4.30A 4.30A 4.20 -.40 4.60 1550 ---- ---- 4.50A 4.50A 4.30 -.50 4.80 1986 1555 ---- ---- 4.70A 4.70A 4.50 -.50 5.00 1560 ---- ---- 4.90A 4.90A 4.80 -.40 5.20 4 1565 ---- ---- 5.10A 5.10A 5.00 -.50 5.50 1570 ---- ---- 5.40A 5.40A 5.20 -.50 5.70 1575 ---- ---- 5.60A 5.60A 5.40 -.50 5.90 25 1580 ---- ---- 5.90A 5.90A 5.70 -.50 6.20 1585 ---- ---- 6.10A 6.10A 5.90 -.60 6.50 1590 ---- ---- 6.40A 6.40A 6.20 -.60 6.80 1 1595 ---- ---- 6.60A 6.60A 6.50 -.50 7.00 1600 ---- ---- 6.90A 6.90A 6.80 -.60 1 7.40 521 1605 ---- ---- 7.20A 7.20A 7.10 -.60 7.70 1610 ---- ---- 7.50A 7.50A 7.40 -.60 8.00 1615 ---- ---- 7.90A 7.90A 7.70 -.70 8.40 1620 ---- ---- 8.20A 8.20A 8.10 -.60 8.70 1625 ---- ---- 8.50A 8.50A 8.40 -.70 9.10 25 1630 ---- ---- 8.90A 8.90A 8.80 -.70 9.50 1635 ---- 10.00B 9.30A 9.30A 9.20 -.70 9.90 1640 ---- 10.40B 9.70A 9.70A 9.60 -.70 10.30 1645 ---- 10.90B 10.10A 10.10A 10.00 -.80 10.80 1650 ---- 11.40B 10.50A 10.50A 10.50 -.70 11.20 3 680 1655 ---- 11.90B 11.00A 11.00A 10.90 -.80 11.70 1660 ---- 12.40B 11.40A 11.40A 11.40 -.80 12.20 74 1665 ---- 13.00B 11.90A 11.90A 11.90 -.80 12.70 1670 ---- 13.60B 12.50A 12.50A 12.50 -.80 13.30 1 1675 ---- 14.20B 13.00A 13.00A 13.00 -.80 13.80 83 1680 ---- 14.80B 13.60A 13.60A 13.60 -.80 14.40 1685 ---- 15.50B 14.10A 14.10A 14.20 -.90 15.10 1690 ---- 16.20B 14.80A 14.80A 14.80 -.90 15.70 1695 ---- 16.90B 15.40A 15.40A 15.50 -.90 16.40 1700 ---- 17.70B 16.10A 16.10A 16.10 -1.00 17.10 2 18 1705 ---- 18.40B 16.80A 16.80A 16.90 -1.00 17.90 10 1710 ---- 19.30B 17.50A 17.50A 17.60 -1.00 18.60 2 1715 ---- 20.10B 18.30A 18.30A 18.40 -1.10 19.50 2 1720 ---- 21.00B 19.10A 19.10A 19.20 -1.10 20.30 2 1725 ---- 22.00B 19.90A 19.90A 20.00 -1.20 21.20 5 1730 ---- 22.90B 20.70A 20.70A 20.90 -1.20 22.10 1735 ---- 23.90B 21.60A 21.60A 21.80 -1.30 23.10 1 1740 ---- 25.00B 22.60A 22.60A 22.80 -1.30 24.10 1745 ---- 26.10B 23.50A 23.50A 23.80 -1.30 25.10 1750 ---- 27.20B 24.60A 24.60A 24.80 -1.40 26.20 2 847 1755 ---- 28.40B 25.60A 25.60A 25.90 -1.40 27.30 1760 ---- 29.60B 26.70A 26.70A 27.00 -1.50 28.50 1765 ---- 30.90B 27.80A 27.80A 28.10 -1.60 29.70 1770 ---- 32.20B 29.00A 29.00A 29.30 -1.60 30.90 1775 ---- 33.60B 30.20A 30.20A 30.60 -1.60 32.20 60 61 1780 ---- 35.00B 31.50A 31.50A 31.90 -1.60 33.50 1785 ---- 36.40B 32.80A 32.80A 33.20 -1.70 34.90 1790 ---- 37.90B 34.20A 34.20A 34.60 -1.70 36.30 1795 ---- 39.50B 35.60A 35.60A 36.00 -1.80 37.80 1800 ---- 41.20B 37.00A 37.00A 37.50 -1.80 39.30 5 114 1805 ---- 42.80B 38.50A 38.50A 39.00 -1.90 40.90 1810 ---- 44.50B 40.10A 40.10A 40.60 -1.90 42.50 5 1815 ---- 46.30B 41.70A 41.70A 42.20 -2.00 44.20 1820 ---- 48.10B 43.40A 43.40A 43.90 -2.10 46.00 1825 ---- 50.20B 45.10A 45.10A 45.70 -2.10 47.80 3 13 1830 ---- 51.90B 46.90A 46.90A 47.50 -2.20 49.70 1 1835 ---- 54.00B 48.70A 48.70A 49.30 -2.30 51.60 1840 ---- 56.00B 50.60A 50.60A 51.20 -2.40 53.60 1 1845 ---- 58.20B 52.60A 52.60A 53.20 -2.50 55.70 24 1850 ---- 60.50B 54.50A 54.50A 55.20 -2.60 25 57.80 156 1855 ---- 62.60B 56.60A 56.60A 57.30 -2.70 60.00 20 1860 ---- 64.90B 58.70A 58.70A 59.40 -2.80 62.20 40 1865 ---- 67.20B 60.90A 60.90A 61.60 -2.90 64.50 1870 ---- 69.70B 63.10A 63.10A 63.80 -3.00 66.80 1 1875 ---- 72.30B 65.40A 65.40A 66.10 -3.10 69.20 1880 ---- 74.70B 67.70A 67.70A 68.50 -3.10 71.60 1885 ---- 77.30B 70.10A 70.10A 70.90 -3.20 74.10 1 1890 ---- 79.90B 72.50A 72.50A 73.40 -3.30 76.70 26 1895 ---- 82.60B 75.00A 75.00A 76.00 -3.30 79.30 1900 ---- 85.50B 77.60A 77.60A 78.60 -3.30 81.90 15 1905 ---- 88.20B 80.20A 80.20A 81.20 -3.50 84.70 1 1910 ---- 91.10B 82.90A 82.90A 83.90 -3.50 87.40 1915 ---- 94.10B 85.60A 85.60A 86.70 -3.60 90.30 1 1920 ---- 97.00B 88.40A 88.40A 89.50 -3.60 93.10 4 1925 ---- 100.20B 91.30A 91.30A 92.40 -3.70 96.10 1 1930 ---- 103.20B 94.20A 94.20A 95.30 -3.80 99.10 22 201 1935 ---- 106.40B 97.10A 97.10A 98.30 -3.80 102.10 700 1940 ---- 109.50B 100.20A 100.20A 101.30 -3.90 105.20 4 1945 ---- 112.80B 103.20A 103.20A 104.40 -4.00 108.40 2 1950 ---- 116.10B 106.30A 106.30A 107.60 -4.00 111.60 1 1955 ---- 119.40B 109.50A 109.50A 110.80 -4.00 114.80 2 1960 ---- 122.80B 112.70A 112.70A 114.00 -4.10 118.10 1 1965 ---- 126.30B 116.00A 116.00A 117.30 -4.20 121.50 1970 ---- 129.70B 119.30A 119.30A 120.60 -4.30 124.90 2 1975 ---- 133.30B 122.60A 122.60A 124.00 -4.30 128.30 53 1980 ---- 136.80B 126.00A 126.00A 127.40 -4.40 131.80 1985 ---- 140.40B 129.50A 129.50A 130.90 -4.40 135.30 1990 ---- 144.10B 133.00A 133.00A 134.40 -4.40 138.80 1995 ---- 147.80B 136.50A 136.50A 138.00 -4.40 142.40 2000 ---- 151.50B 140.10A 140.10A 141.60 -4.50 146.10 108 2005 ---- 155.30B 143.70A 143.70A 145.20 -4.50 149.70 2010 ---- 159.10B 147.40A 147.40A 148.90 -4.60 153.50 2015 ---- 162.90B 151.00A 151.00A 152.60 -4.60 157.20 2020 ---- 166.80B 154.80A 154.80A 156.40 -4.60 161.00 2025 ---- 170.70B 158.50A 158.50A 160.20 -4.60 164.80 2 2030 ---- 174.60B 162.30A 162.30A 164.00 -4.70 168.70 2035 ---- 178.60B 166.20A 166.20A 167.80 -4.80 172.60 2040 ---- 182.60B 170.10A 170.10A 171.70 -4.80 176.50 2045 ---- 186.60B 174.00A 174.00A 175.70 -4.80 180.50 2050 179.30 190.70B 177.90A 183.80B 179.60 -4.90 1 184.50 78 2055 ---- 194.70B 181.80A 181.80A 183.60 -4.90 188.50 2060 ---- 198.80B 185.80A 185.80A 187.60 -4.90 192.50 1 2065 ---- 202.90B 189.90A 189.90A 191.60 -5.00 196.60 2070 ---- 207.10B 193.90A 193.90A 195.70 -5.00 200.70 2075 ---- 211.30B 198.00A 198.00A 199.70 -5.10 204.80 1 2080 ---- 215.50B 202.10A 202.10A 203.80 -5.20 209.00 2085 ---- 219.70B 206.20A 206.20A 208.00 -5.20 213.20 2090 ---- 223.90B 210.30A 210.30A 212.10 -5.30 217.40 2095 ---- 228.20B 214.50A 214.50A 216.30 -5.30 221.60 2100 ---- 232.50B 218.70A 218.70A 220.50 -5.30 225.80 2 2105 ---- 236.80B 222.90A 222.90A 224.70 -5.40 230.10 2110 ---- 241.10B 227.10A 227.10A 229.00 -5.40 234.40 2115 ---- 245.40B 231.40A 231.40A 233.20 -5.50 238.70 2120 ---- 249.80B 235.70A 235.70A 237.50 -5.50 243.00 2125 ---- 254.20B 240.00A 240.00A 241.90 -5.40 247.30 2130 ---- 258.60B 244.30A 244.30A 246.20 -5.50 251.70 2135 ---- 263.00B 248.60A 248.60A 250.60 -5.50 256.10 2140 ---- 267.40B 253.00A 253.00A 254.90 -5.60 260.50 2145 ---- 271.90B 257.40A 257.40A 259.30 -5.60 264.90 2150 ---- 276.40B 261.80A 261.80A 263.70 -5.60 269.30 13 2155 ---- 280.80B 266.20A 266.20A 268.20 -5.60 273.80 2160 ---- 285.30B 270.60A 270.60A 272.60 -5.60 278.20 2165 ---- 289.80B 275.10A 275.10A 277.00 -5.70 282.70 2170 ---- 294.30B 279.50A 279.50A 281.50 -5.70 287.20 2175 ---- 298.90B 284.00A 284.00A 286.00 -5.70 291.70 1 2180 ---- 303.40B 288.50A 288.50A 290.50 -5.70 296.20 2185 ---- 308.00B 293.00A 293.00A 295.00 -5.70 300.70 2190 ---- 312.50B 297.50A 297.50A 299.50 -5.70 305.20 2195 ---- 317.10B 302.00A 302.00A 304.00 -5.80 309.80 2200 ---- 321.70B 306.50A 306.50A 308.60 -5.70 314.30 7 2205 ---- 326.30B 311.10A 311.10A 313.10 -5.80 318.90 2210 ---- 330.90B 315.70A 315.70A 317.70 -5.80 323.50 2215 ---- 335.50B 320.20A 320.20A 322.30 -5.80 328.10 2220 ---- 340.20B 324.80A 324.80A 326.90 -5.80 332.70 2225 ---- 344.80B 329.40A 329.40A 331.50 -5.80 337.30 3 2230 ---- 349.50B 334.00A 334.00A 336.10 -5.90 342.00 2235 ---- 354.10B 338.60A 338.60A 340.70 -5.90 346.60 2240 ---- 358.80B 343.30A 343.30A 345.30 -6.00 351.30 2245 ---- 363.50B 347.90A 347.90A 350.00 -5.90 355.90 2250 ---- 368.20B 352.60A 352.60A 354.70 -5.90 360.60 1 2255 ---- 372.90B 357.20A 357.20A 359.30 -6.00 365.30 2260 ---- 377.60B 361.90A 361.90A 364.00 -6.00 370.00 2265 ---- 381.60B 366.60A 366.60A 368.70 -6.00 374.70 1 2270 ---- 383.50B 371.30A 371.30A 373.40 -6.00 379.40 2 2275 ---- 391.70B 376.00A 376.00A 378.10 -6.00 384.10 3 2280 ---- 392.20B 380.70A 380.70A 382.80 -6.00 388.80 1 2290 ---- 401.90B 393.40A 393.40A 392.20 -6.10 398.30 2 2300 ---- 415.50B 399.60A 399.60A 401.70 -6.10 407.80 2 2310 ---- 420.90B 412.50A 412.50A 411.20 -6.20 417.40 1 2320 ---- 430.30B 422.10A 422.10A 420.80 -6.10 426.90 5 2325 ---- 439.50B 423.40A 423.40A 425.50 -6.20 431.70 5 2330 ---- 440.00B 431.70A 431.70A 430.30 -6.20 436.50 14 2340 ---- 448.40B 441.30A 441.30A 439.90 -6.20 446.10 19 2350 ---- 463.60B 447.30A 447.30A 449.50 -6.30 455.80 21 2360 ---- 468.40B 460.90A 460.90A 459.20 -6.20 465.40 26 2370 ---- 478.60B 470.30A 470.30A 468.80 -6.30 475.10 37 2375 ---- 487.90B 471.50A 471.50A 473.70 -6.30 480.00 43 2380 ---- 487.70B 480.00A 480.00A 478.50 -6.30 484.80 25 2400 503.10 512.20B 495.70A 495.70A 498.00 -6.30 18 504.30 9 2425 ---- 536.80B 520.10A 520.10A 522.40 -6.40 528.80 2450 ---- 561.40B 544.60A 544.60A 546.90 -6.50 553.40 7 2475 ---- 586.10B 569.30A 569.30A 571.60 -6.50 578.10 2490 ---- 595.40B 588.00A 588.00A 586.40 -6.60 593.00 2500 ---- 610.90B 594.00A 594.00A 596.40 -6.50 602.90 17 2525 ---- 635.80B 618.70A 618.70A 621.20 -6.60 627.80 2550 ---- 660.80B 643.60A 643.60A 646.20 -6.60 652.80 38 2575 ---- 679.70B 668.60A 668.60A 671.20 -6.60 677.80 3000 ---- 1105.20B 1096.70A 1096.70A 1096.20 -6.60 1102.80 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .50 -.10 .60 30 1225 ---- ---- ---- ---- .50 -.10 .60 1250 ---- ---- ---- ---- .60 -.20 .80 1275 ---- ---- ---- ---- .80 -.10 .90 50 1300 .80 .80 .80 .80 .90 -.10 25 1.00 75 1325 ---- ---- ---- ---- 1.10 -.10 1.20 75 1350 ---- ---- ---- ---- 1.30 -.10 1.40 271 1375 ---- ---- ---- ---- 1.50 -.10 1.60 16 1400 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 4000 1410 ---- ---- ---- ---- 1.90 -.20 2.10 1420 ---- ---- ---- ---- 2.10 -.20 2.30 1425 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1430 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1440 ---- ---- 2.60A 2.60A 2.40 -.30 2.70 1450 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 51 1460 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1 1470 ---- ---- 3.30A 3.30A 3.10 -.30 3.40 1475 ---- ---- 3.40A 3.40A 3.20 -.30 3.50 1480 ---- ---- 3.50A 3.50A 3.40 -.30 3.70 1490 ---- ---- 3.80A 3.80A 3.70 -.30 4.00 1500 ---- ---- 4.10A 4.10A 4.00 -.30 4.30 300 1505 ---- ---- 4.30A 4.30A 4.10 -.40 4.50 1510 ---- ---- 4.50A 4.50A 4.30 -.40 4.70 1515 ---- ---- 4.70A 4.70A 4.50 -.30 4.80 1520 ---- ---- 4.90A 4.90A 4.70 -.30 5.00 1525 ---- ---- 5.00A 5.00A 4.90 -.40 5.30 9 1530 ---- ---- 5.30A 5.30A 5.10 -.40 5.50 1535 ---- ---- 5.50A 5.50A 5.30 -.40 5.70 1540 ---- ---- 5.70A 5.70A 5.50 -.40 5.90 1545 ---- ---- 6.00A 6.00A 5.70 -.50 6.20 1550 ---- ---- 6.10A 6.10A 5.90 -.50 6.40 2000 1555 ---- ---- 6.40A 6.40A 6.20 -.50 6.70 1560 ---- ---- 6.60A 6.60A 6.50 -.50 7.00 420 1565 ---- ---- 7.00A 7.00A 6.70 -.60 7.30 7 1570 ---- ---- 7.20A 7.20A 7.00 -.60 7.60 1575 ---- ---- 7.40A 7.40A 7.30 -.60 7.90 66 1580 ---- ---- 7.80A 7.80A 7.60 -.60 8.20 1585 ---- ---- 8.10A 8.10A 7.90 -.60 8.50 1590 ---- ---- 8.50A 8.50A 8.20 -.70 8.90 1595 ---- 9.30B 8.80A 8.80A 8.60 -.60 9.20 1600 ---- 9.70B 9.00A 9.00A 8.90 -.70 3 9.60 1 1605 ---- 10.10B 9.50A 9.50A 9.30 -.70 10.00 1610 ---- 10.50B 9.90A 9.90A 9.70 -.70 10.40 1615 ---- 10.90B 10.30A 10.30A 10.10 -.70 10.80 1620 ---- 11.40B 10.70A 10.70A 10.50 -.80 11.30 1625 ---- 11.80B 10.90A 10.90A 10.90 -.80 11.70 1630 ---- 12.30B 11.50A 11.50A 11.40 -.80 12.20 1635 ---- 12.80B 12.00A 12.00A 11.90 -.80 12.70 1640 ---- 13.40B 12.50A 12.50A 12.30 -.90 13.20 1645 ---- 13.90B 13.00A 13.00A 12.90 -.80 13.70 1650 ---- 14.50B 13.30A 13.30A 13.40 -.80 3 14.20 1655 ---- 15.10B 14.00A 14.00A 13.90 -.90 14.80 1660 ---- 15.70B 14.60A 14.60A 14.50 -.90 15.40 1 1665 ---- 16.40B 15.10A 15.10A 15.10 -.90 16.00 1670 ---- 17.10B 15.70A 15.70A 15.70 -1.00 16.70 1675 ---- 17.80B 16.20A 16.20A 16.40 -.90 17.30 1 1680 ---- 18.50B 17.00A 17.00A 17.00 -1.00 18.00 1685 ---- 19.30B 17.70A 17.70A 17.70 -1.00 18.70 1690 ---- 20.00B 18.40A 18.40A 18.50 -1.00 19.50 1695 ---- 20.90B 19.10A 19.10A 19.20 -1.10 20.30 1 1700 20.70 21.70B 19.70A 20.70 20.00 -1.10 10 21.10 26 1705 ---- 22.60B 20.70A 20.70A 20.80 -1.10 21.90 1710 ---- 23.50B 21.50A 21.50A 21.70 -1.10 22.80 1715 ---- 24.50B 22.40A 22.40A 22.50 -1.20 23.70 1720 ---- 25.50B 23.30A 23.30A 23.40 -1.20 24.60 1725 ---- 26.50B 24.00A 24.00A 24.40 -1.20 25.60 25 1730 ---- 27.60B 25.20A 25.20A 25.40 -1.20 26.60 1735 ---- 28.70B 26.20A 26.20A 26.40 -1.20 27.60 1740 ---- 29.80B 27.20A 27.20A 27.40 -1.30 28.70 1745 ---- 31.00B 28.30A 28.30A 28.50 -1.30 29.80 1750 ---- 32.30B 29.10A 29.10A 29.60 -1.40 6 31.00 156 1755 ---- 33.50B 30.60A 30.60A 30.80 -1.40 32.20 1760 ---- 34.90B 31.70A 31.70A 32.00 -1.50 33.50 1765 ---- 36.20B 33.00A 33.00A 33.30 -1.40 34.70 1770 ---- 37.60B 34.30A 34.30A 34.60 -1.50 36.10 1775 ---- 39.10B 35.30A 35.30A 35.90 -1.60 37.50 51 1780 ---- 40.60B 36.90A 36.90A 37.30 -1.60 38.90 1785 ---- 42.20B 38.40A 38.40A 38.70 -1.70 40.40 1790 ---- 43.80B 39.80A 39.80A 40.20 -1.70 41.90 1795 ---- 45.40B 41.30A 41.30A 41.70 -1.80 43.50 1800 47.20 47.20 42.60A 42.90A 43.20 -1.90 78 45.10 20 1805 ---- 48.90B 44.50A 44.50A 44.90 -1.90 46.80 1810 ---- 50.70B 45.90A 45.90A 46.50 -2.00 48.50 1815 ---- 52.50B 47.80A 47.80A 48.20 -2.10 50.30 1820 ---- 54.40B 49.60A 49.60A 50.00 -2.10 52.10 1 1825 ---- 56.40B 51.20A 51.20A 51.80 -2.20 370 54.00 20 52 1830 ---- 58.40B 53.30A 53.30A 53.70 -2.20 55.90 1835 ---- 60.40B 55.20A 55.20A 55.60 -2.30 57.90 1840 ---- 62.60B 56.90A 56.90A 57.60 -2.40 60.00 210 1845 ---- 64.80B 59.10A 59.10A 59.60 -2.50 62.10 1850 ---- 67.10B 61.00A 61.00A 61.70 -2.50 3 64.20 81 1855 ---- 69.30B 63.30A 63.30A 63.80 -2.60 66.40 1860 ---- 71.60B 65.40A 65.40A 66.00 -2.70 68.70 1865 ---- 74.00B 67.70A 67.70A 68.20 -2.80 71.00 1 1870 ---- 76.50B 69.90A 69.90A 70.50 -2.90 73.40 1875 ---- 79.10B 72.10A 72.10A 72.90 -2.90 75.80 55 1880 ---- 81.50B 74.60A 74.60A 75.30 -3.00 78.30 1885 ---- 84.20B 77.10A 77.10A 77.80 -3.00 80.80 1890 ---- 86.90B 79.40A 79.40A 80.30 -3.10 83.40 15 1895 ---- 89.60B 82.10A 82.10A 82.90 -3.20 86.10 1900 ---- 92.40B 84.60A 84.60A 85.50 -3.30 88.80 1 780 1905 ---- 95.20B 87.30A 87.30A 88.20 -3.30 91.50 1910 ---- 98.00B 90.00A 90.00A 90.90 -3.40 94.30 1915 ---- 101.00B 92.70A 92.70A 93.70 -3.50 97.20 1920 ---- 104.00B 95.50A 95.50A 96.50 -3.60 100.10 1925 ---- 107.00B 98.40A 98.40A 99.40 -3.60 103.00 25 1930 ---- 110.10B 101.30A 101.30A 102.30 -3.70 106.00 2 1935 ---- 113.20B 104.20A 104.20A 105.30 -3.80 109.10 1940 ---- 116.40B 107.20A 107.20A 108.40 -3.70 112.10 1945 ---- 119.60B 110.30A 110.30A 111.40 -3.90 115.30 1950 ---- 122.90B 113.40A 113.40A 114.60 -3.90 118.50 30 1955 ---- 126.20B 116.50A 116.50A 117.70 -4.00 121.70 1960 ---- 129.60B 119.70A 119.70A 121.00 -3.90 124.90 1965 ---- 133.00B 122.90A 122.90A 124.20 -4.00 128.20 1970 ---- 136.40B 126.20A 126.20A 127.50 -4.10 131.60 1 1975 ---- 139.90B 129.50A 129.50A 130.90 -4.10 135.00 120 1980 ---- 143.40B 132.90A 132.90A 134.30 -4.10 138.40 1985 ---- 147.00B 136.30A 136.30A 137.70 -4.20 141.90 10 1990 ---- 150.60B 139.80A 139.80A 141.20 -4.20 145.40 1995 ---- 154.20B 143.20A 143.20A 144.70 -4.30 149.00 2000 ---- 157.90B 146.80A 146.80A 148.20 -4.40 152.60 196 2005 ---- 161.60B 150.30A 150.30A 151.80 -4.40 156.20 2010 ---- 165.30B 153.90A 153.90A 155.40 -4.50 159.90 2015 ---- 169.10B 157.60A 157.60A 159.10 -4.50 163.60 2020 ---- 172.90B 161.20A 161.20A 162.80 -4.50 167.30 2025 ---- 176.70B 164.90A 164.90A 166.50 -4.60 171.10 2030 ---- 180.60B 168.70A 168.70A 170.20 -4.70 174.90 2035 ---- 184.50B 172.40A 172.40A 174.00 -4.70 178.70 2040 ---- 188.40B 176.20A 176.20A 177.80 -4.80 182.60 2045 ---- 192.30B 180.10A 180.10A 181.70 -4.80 186.50 2050 ---- 196.30B 183.90A 183.90A 185.50 -4.90 190.40 1 2055 ---- 200.30B 187.80A 187.80A 189.50 -4.80 194.30 2060 ---- 204.40B 191.70A 191.70A 193.40 -4.90 198.30 2065 ---- 208.40B 195.70A 195.70A 197.30 -5.00 202.30 2070 ---- 212.50B 199.70A 199.70A 201.30 -5.00 206.30 2075 ---- 216.60B 203.70A 203.70A 205.30 -5.10 210.40 2 2080 ---- 220.70B 207.70A 207.70A 209.40 -5.10 214.50 2085 ---- 224.90B 211.80A 211.80A 213.40 -5.20 218.60 2090 ---- 229.10B 215.80A 215.80A 217.50 -5.20 222.70 2095 ---- 233.20B 219.90A 219.90A 221.60 -5.30 226.90 2100 ---- 237.50B 224.10A 224.10A 225.80 -5.20 231.00 3 2105 ---- 241.70B 228.20A 228.20A 229.90 -5.30 235.20 2110 ---- 246.00B 232.40A 232.40A 234.10 -5.30 239.40 2115 ---- 250.20B 236.60A 236.60A 238.30 -5.40 243.70 2120 ---- 254.50B 240.80A 240.80A 242.50 -5.40 247.90 2125 ---- 258.80B 245.00A 245.00A 246.80 -5.40 252.20 3 2130 ---- 263.20B 249.20A 249.20A 251.00 -5.50 256.50 2135 ---- 267.50B 253.50A 253.50A 255.30 -5.50 260.80 2140 ---- 271.90B 257.80A 257.80A 259.60 -5.50 265.10 2145 ---- 276.20B 262.10A 262.10A 263.90 -5.50 269.40 2150 ---- 280.60B 266.40A 266.40A 268.20 -5.60 273.80 3 2155 ---- 285.00B 270.80A 270.80A 272.60 -5.60 278.20 2160 ---- 289.50B 275.10A 275.10A 277.00 -5.50 282.50 2165 ---- 293.90B 279.50A 279.50A 281.30 -5.60 286.90 2170 ---- 298.30B 283.90A 283.90A 285.70 -5.60 291.30 2175 ---- 302.80B 288.30A 288.30A 290.20 -5.60 295.80 3 2180 ---- 307.30B 292.70A 292.70A 294.60 -5.60 300.20 2185 ---- 311.80B 297.10A 297.10A 299.00 -5.70 304.70 2190 ---- 316.30B 301.60A 301.60A 303.50 -5.60 309.10 2195 ---- 320.80B 306.00A 306.00A 308.00 -5.60 313.60 2200 ---- 325.30B 310.50A 310.50A 312.40 -5.70 318.10 1 2205 ---- 329.90B 315.00A 315.00A 316.90 -5.70 322.60 2210 ---- 334.40B 319.50A 319.50A 321.40 -5.80 327.20 2215 ---- 339.00B 324.00A 324.00A 326.00 -5.70 331.70 2220 ---- 343.50B 328.50A 328.50A 330.50 -5.70 336.20 2225 ---- 348.10B 333.00A 333.00A 335.00 -5.80 340.80 1 2230 ---- 352.70B 337.60A 337.60A 339.60 -5.80 345.40 2235 ---- 357.30B 342.10A 342.10A 344.20 -5.70 349.90 2240 ---- 361.90B 346.70A 346.70A 348.70 -5.80 354.50 2245 ---- 366.60B 351.30A 351.30A 353.30 -5.80 359.10 2250 ---- 371.20B 355.90A 355.90A 357.90 -5.80 363.70 2255 ---- 375.80B 360.50A 360.50A 362.50 -5.80 368.30 2260 ---- 380.50B 365.10A 365.10A 367.20 -5.80 373.00 1 2265 ---- 385.10B 369.70A 369.70A 371.80 -5.80 377.60 2270 ---- 389.80B 374.30A 374.30A 376.40 -5.90 382.30 2275 ---- 394.50B 379.00A 379.00A 381.10 -5.80 386.90 1 2280 ---- 399.10B 383.60A 383.60A 385.70 -5.90 391.60 2290 ---- 408.50B 392.90A 392.90A 395.10 -5.80 400.90 2300 ---- 418.00B 402.30A 402.30A 404.40 -5.90 410.30 2310 ---- 425.30B 411.70A 411.70A 413.80 -5.90 419.70 2320 ---- 431.80B 421.10A 421.10A 423.30 -5.90 429.20 2325 ---- 441.60B 425.80A 425.80A 428.00 -5.90 433.90 9 2330 ---- 441.20B 434.30A 434.30A 432.70 -6.00 438.70 2340 ---- 450.70B 443.80A 443.80A 442.20 -6.00 448.20 2350 ---- 465.50B 449.50A 449.50A 451.70 -6.00 457.70 18 2360 ---- 469.80B 463.00A 463.00A 461.20 -6.10 467.30 2370 ---- 479.30B 472.60A 472.60A 470.80 -6.10 476.90 4 2375 ---- 489.50B 473.40A 473.40A 475.60 -6.10 481.70 25 2380 ---- 489.00B 482.20A 482.20A 480.40 -6.10 486.50 5 2400 ---- 513.60B 497.40A 497.40A 499.60 -6.20 505.80 2425 ---- 537.90B 521.60A 521.60A 523.80 -6.20 530.00 2450 ---- 562.30B 545.80A 545.80A 548.10 -6.30 554.40 2475 ---- 586.80B 570.20A 570.20A 572.50 -6.30 578.80 2500 ---- 611.50B 594.70A 594.70A 597.10 -6.30 603.40 2525 ---- 636.10B 619.40A 619.40A 621.70 -6.40 628.10 2550 ---- 660.90B 644.00A 644.00A 646.40 -6.50 652.90 2575 ---- 685.80B 668.70A 668.70A 671.30 -6.50 677.80 2650 ---- 755.80B 746.70A 746.70A 746.20 -6.60 752.80 3000 ---- 1104.20B 1097.10A 1097.10A 1096.20 -6.60 1102.80 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .70 -.20 .90 1250 ---- ---- ---- ---- .90 -.10 1.00 50 1275 ---- ---- ---- ---- 1.00 -.10 1.10 1300 ---- ---- ---- ---- 1.20 -.10 1.30 1325 ---- ---- ---- ---- 1.40 -.10 1.50 50 1350 ---- ---- ---- ---- 1.60 -.20 1.80 1375 ---- ---- ---- ---- 1.90 -.20 2.10 1400 ---- ---- ---- ---- 2.30 -.20 2.50 25 1420 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 1425 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 1430 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1440 ---- ---- 3.30A 3.30A 3.10 -.30 3.40 1450 ---- ---- 3.50A 3.50A 3.30 -.30 3.60 1460 ---- ---- 3.80A 3.80A 3.60 -.30 3.90 1470 ---- ---- 4.00A 4.00A 3.90 -.30 4.20 1475 ---- ---- 4.20A 4.20A 4.00 -.40 4.40 1480 ---- ---- 4.30A 4.30A 4.20 -.40 4.60 1490 ---- ---- 4.70A 4.70A 4.50 -.40 4.90 1500 ---- ---- 5.00A 5.00A 4.90 -.40 5.30 1510 ---- ---- 5.40A 5.40A 5.30 -.40 5.70 1515 ---- ---- 5.60A 5.60A 5.50 -.40 5.90 1520 ---- ---- 5.80A 5.80A 5.70 -.40 6.10 1525 ---- ---- 6.10A 6.10A 5.90 -.50 6.40 1530 ---- ---- 6.30A 6.30A 6.10 -.50 6.60 1535 ---- ---- 6.60A 6.60A 6.40 -.40 6.80 1540 ---- ---- 6.80A 6.80A 6.60 -.50 7.10 1545 ---- ---- 7.10A 7.10A 6.90 -.50 7.40 1550 ---- ---- 7.30A 7.30A 7.10 -.50 7.60 1555 ---- ---- 7.60A 7.60A 7.40 -.50 7.90 1560 ---- ---- 7.90A 7.90A 7.70 -.50 8.20 1565 ---- ---- 8.20A 8.20A 8.00 -.50 8.50 1570 ---- ---- 8.50A 8.50A 8.30 -.50 8.80 1575 ---- ---- 8.80A 8.80A 8.60 -.50 9.10 1580 ---- ---- 9.10A 9.10A 8.90 -.50 9.40 1585 ---- ---- 9.40A 9.40A 9.20 -.60 9.80 1590 ---- 10.20B 9.80A 9.80A 9.60 -.50 10.10 1595 ---- 10.60B 10.10A 10.10A 9.90 -.60 10.50 1600 ---- 11.00B 10.50A 10.50A 10.30 -.60 10.90 3 1605 ---- 11.40B 10.90A 10.90A 10.70 -.60 11.30 1610 ---- 11.80B 11.30A 11.30A 11.10 -.60 11.70 1615 ---- 12.30B 11.70A 11.70A 11.50 -.60 12.10 1 1620 ---- 12.80B 12.10A 12.10A 12.00 -.60 12.60 1625 ---- 13.20B 12.50A 12.50A 12.40 -.70 13.10 1630 ---- 13.80B 13.00A 13.00A 12.90 -.60 13.50 1635 ---- 14.30B 13.50A 13.50A 13.40 -.60 14.00 1640 ---- 14.80B 14.00A 14.00A 13.90 -.70 14.60 1645 ---- 15.40B 14.50A 14.50A 14.40 -.70 15.10 1650 ---- 16.00B 15.00A 15.00A 14.90 -.80 15.70 31 1655 ---- 16.60B 15.60A 15.60A 15.50 -.80 16.30 1660 ---- 17.20B 16.10A 16.10A 16.10 -.80 16.90 1 1665 ---- 17.90B 16.70A 16.70A 16.70 -.80 17.50 1670 ---- 18.60B 17.30A 17.30A 17.30 -.80 18.10 1675 ---- 19.30B 18.00A 18.00A 18.00 -.80 18.80 1680 ---- 20.00B 18.60A 18.60A 18.60 -.90 19.50 1 1685 ---- 20.80B 19.30A 19.30A 19.30 -1.00 20.30 1690 ---- 21.60B 20.00A 20.00A 20.10 -.90 21.00 1695 ---- 22.40B 20.80A 20.80A 20.80 -1.00 21.80 1700 ---- 23.20B 21.50A 21.50A 21.60 -1.00 22.60 1705 ---- 24.10B 22.30A 22.30A 22.40 -1.00 23.40 1710 ---- 25.00B 23.20A 23.20A 23.20 -1.10 24.30 1715 ---- 26.00B 24.00A 24.00A 24.10 -1.10 25.20 1720 ---- 27.00B 24.90A 24.90A 25.00 -1.10 26.10 1725 ---- 28.00B 25.80A 25.80A 25.90 -1.20 27.10 1730 ---- 29.00B 26.80A 26.80A 26.90 -1.20 28.10 1735 ---- 30.10B 27.80A 27.80A 27.90 -1.20 29.10 1740 28.20 31.20B 28.20 31.20B 28.90 -1.30 1 30.20 1745 ---- 32.40B 29.80A 29.80A 29.90 -1.40 31.30 1750 ---- 33.60B 30.90A 30.90A 31.00 -1.50 32.50 1 1755 ---- 34.80B 32.10A 32.10A 32.20 -1.40 33.60 1760 ---- 36.10B 33.20A 33.20A 33.40 -1.50 34.90 1765 ---- 37.40B 34.40A 34.40A 34.60 -1.50 36.10 1770 ---- 38.80B 35.70A 35.70A 35.80 -1.60 37.40 1775 ---- 40.20B 36.90A 36.90A 37.10 -1.70 38.80 1780 ---- 41.60B 38.30A 38.30A 38.40 -1.70 40.10 1785 ---- 43.10B 39.60A 39.60A 39.80 -1.80 41.60 1790 ---- 44.60B 41.00A 41.00A 41.20 -1.80 43.00 1795 ---- 46.20B 42.50A 42.50A 42.70 -1.80 44.50 1800 ---- 47.90B 44.00A 44.00A 44.20 -1.90 46.10 1805 ---- 49.50B 45.50A 45.50A 45.70 -2.00 47.70 1810 ---- 51.20B 47.10A 47.10A 47.30 -2.00 49.30 1815 ---- 53.00B 48.70A 48.70A 49.00 -2.00 51.00 1820 ---- 54.80B 50.40A 50.40A 50.70 -2.10 52.80 1825 ---- 56.60B 52.10A 52.10A 52.40 -2.20 54.60 22 1830 ---- 58.60B 53.90A 53.90A 54.20 -2.20 56.40 1835 ---- 60.50B 55.70A 55.70A 56.00 -2.30 58.30 1840 ---- 62.50B 57.60A 57.60A 57.90 -2.30 60.20 1845 ---- 64.60B 59.60A 59.60A 59.90 -2.30 62.20 1850 ---- 66.70B 61.50A 61.50A 61.80 -2.40 64.20 1 1855 ---- 68.90B 63.50A 63.50A 63.90 -2.40 66.30 1860 ---- 71.10B 65.60A 65.60A 66.00 -2.40 68.40 1865 ---- 73.40B 67.70A 67.70A 68.10 -2.50 70.60 1870 ---- 75.70B 69.80A 69.80A 70.30 -2.50 72.80 1 1875 ---- 78.00B 72.00A 72.00A 72.50 -2.60 75.10 1880 ---- 80.50B 74.30A 74.30A 74.80 -2.70 77.50 1885 ---- 82.90B 76.60A 76.60A 77.20 -2.60 79.80 1890 ---- 85.50B 78.90A 78.90A 79.50 -2.80 82.30 1895 ---- 88.00B 81.30A 81.30A 82.00 -2.70 84.70 1900 ---- 90.60B 83.80A 83.80A 84.40 -2.90 87.30 1905 ---- 93.30B 86.30A 86.30A 87.00 -2.90 89.90 1910 ---- 96.00B 88.80A 88.80A 89.60 -2.90 92.50 2 1915 ---- 98.80B 91.40A 91.40A 92.20 -3.00 95.20 1920 ---- 101.60B 94.10A 94.10A 94.90 -3.00 97.90 1925 ---- 104.50B 96.70A 96.70A 97.60 -3.10 100.70 1930 ---- 107.40B 99.50A 99.50A 100.30 -3.20 103.50 1935 ---- 110.40B 102.30A 102.30A 103.10 -3.30 106.40 1940 ---- 113.40B 105.10A 105.10A 106.00 -3.30 109.30 1945 ---- 116.40B 108.00A 108.00A 108.90 -3.40 112.30 1950 ---- 119.50B 110.90A 110.90A 111.80 -3.50 115.30 64 1955 ---- 122.70B 113.90A 113.90A 114.80 -3.50 118.30 1960 ---- 125.90B 116.90A 116.90A 117.80 -3.60 121.40 1965 ---- 129.10B 120.00A 120.00A 120.90 -3.70 124.60 1970 ---- 132.30B 123.10A 123.10A 124.00 -3.70 127.70 1975 ---- 135.70B 126.30A 126.30A 127.20 -3.80 131.00 1980 ---- 139.00B 129.50A 129.50A 130.40 -3.80 134.20 1985 ---- 142.40B 132.70A 132.70A 133.60 -3.90 137.50 1990 ---- 145.80B 136.00A 136.00A 136.90 -4.00 140.90 1 1995 ---- 149.30B 139.30A 139.30A 140.20 -4.10 144.30 2000 ---- 152.80B 142.60A 142.60A 143.50 -4.20 147.70 2005 ---- 156.30B 146.00A 146.00A 146.90 -4.30 151.20 2010 ---- 159.90B 149.50A 149.50A 150.40 -4.30 154.70 2015 ---- 163.50B 152.90A 152.90A 153.80 -4.40 158.20 200 2020 ---- 167.20B 156.40A 156.40A 157.30 -4.40 161.70 2025 ---- 170.80B 160.00A 160.00A 160.90 -4.40 165.30 2030 ---- 174.50B 163.50A 163.50A 164.40 -4.60 169.00 2035 ---- 178.30B 167.20A 167.20A 168.00 -4.60 172.60 2040 ---- 182.00B 170.80A 170.80A 171.70 -4.60 176.30 2045 ---- 185.80B 174.50A 174.50A 175.30 -4.80 180.10 2050 ---- 189.70B 178.20A 178.20A 179.00 -4.80 183.80 2055 ---- 193.50B 181.90A 181.90A 182.80 -4.80 187.60 2060 ---- 197.40B 185.70A 185.70A 186.50 -4.90 191.40 2065 ---- 201.30B 189.50A 189.50A 190.30 -5.00 195.30 2070 ---- 205.20B 193.30A 193.30A 194.10 -5.00 199.10 1 2075 ---- 209.20B 197.10A 197.10A 198.00 -5.00 203.00 2080 ---- 213.20B 201.00A 201.00A 201.80 -5.10 206.90 2085 ---- 217.20B 204.90A 204.90A 205.70 -5.20 210.90 2090 ---- 221.20B 208.80A 208.80A 209.70 -5.20 214.90 2095 ---- 225.30B 212.80A 212.80A 213.60 -5.20 218.80 2100 ---- 229.30B 216.80A 216.80A 217.60 -5.30 222.90 2105 ---- 233.40B 220.80A 220.80A 221.60 -5.30 226.90 2110 ---- 237.50B 224.80A 224.80A 225.60 -5.40 231.00 2115 ---- 241.70B 228.80A 228.80A 229.70 -5.40 235.10 2120 ---- 245.80B 232.90A 232.90A 233.80 -5.40 239.20 1 2125 ---- 250.00B 237.00A 237.00A 237.90 -5.40 243.30 1 2130 ---- 254.20B 241.10A 241.10A 242.00 -5.40 247.40 2135 ---- 258.40B 245.20A 245.20A 246.10 -5.50 251.60 2140 ---- 262.70B 249.40A 249.40A 250.30 -5.50 255.80 2145 ---- 266.90B 253.60A 253.60A 254.50 -5.50 260.00 2150 ---- 271.20B 257.80A 257.80A 258.70 -5.50 264.20 2155 ---- 275.50B 262.00A 262.00A 262.90 -5.60 268.50 2160 ---- 279.80B 266.20A 266.20A 267.10 -5.60 272.70 2165 ---- 284.10B 270.40A 270.40A 271.40 -5.60 277.00 2170 ---- 288.40B 274.70A 274.70A 275.70 -5.60 281.30 2175 ---- 292.70B 279.00A 279.00A 280.00 -5.60 285.60 2180 ---- 297.10B 283.30A 283.30A 284.30 -5.60 289.90 2185 ---- 301.50B 287.60A 287.60A 288.60 -5.70 294.30 2190 ---- 305.90B 291.90A 291.90A 292.90 -5.70 298.60 2195 ---- 310.30B 296.20A 296.20A 297.30 -5.70 303.00 2200 ---- 314.70B 300.60A 300.60A 301.70 -5.70 307.40 2205 ---- 319.10B 305.00A 305.00A 306.10 -5.70 311.80 2210 ---- 323.60B 309.40A 309.40A 310.50 -5.70 316.20 2215 ---- 328.00B 313.80A 313.80A 314.90 -5.70 320.60 2220 ---- 332.50B 318.20A 318.20A 319.30 -5.80 325.10 2225 ---- 337.00B 322.60A 322.60A 323.80 -5.70 329.50 2230 ---- 341.50B 327.00A 327.00A 328.20 -5.80 334.00 2235 ---- 346.00B 331.50A 331.50A 332.70 -5.70 338.40 2240 ---- 350.50B 335.90A 335.90A 337.20 -5.70 342.90 2245 ---- 355.00B 340.40A 340.40A 341.70 -5.70 347.40 2250 ---- 359.50B 344.90A 344.90A 346.20 -5.70 351.90 2255 ---- 364.10B 349.40A 349.40A 350.70 -5.80 356.50 2260 ---- 368.60B 353.90A 353.90A 355.20 -5.80 361.00 2265 ---- 373.20B 358.40A 358.40A 359.80 -5.70 365.50 2270 ---- 377.80B 363.00A 363.00A 364.30 -5.80 370.10 2275 ---- 382.40B 367.50A 367.50A 368.90 -5.70 374.60 7 2280 ---- 387.00B 372.00A 372.00A 373.40 -5.80 379.20 2285 ---- 391.60B 376.60A 376.60A 378.00 -5.80 383.80 2290 ---- 396.20B 381.20A 381.20A 382.60 -5.80 388.40 2300 ---- 405.40B 390.30A 390.30A 391.80 -5.80 397.60 2310 ---- 414.70B 399.50A 399.50A 401.10 -5.70 406.80 2320 ---- 424.00B 408.80A 408.80A 410.30 -5.80 416.10 2325 ---- 428.70B 413.40A 413.40A 415.00 -5.70 420.70 2330 ---- 433.30B 418.00A 418.00A 419.60 -5.80 425.40 2340 ---- 442.70B 427.30A 427.30A 429.00 -5.70 434.70 2350 ---- 452.10B 436.70A 436.70A 438.30 -5.80 444.10 2360 ---- 461.60B 446.00A 446.00A 447.70 -5.80 453.50 2370 ---- 471.00B 455.40A 455.40A 457.20 -5.70 462.90 2375 ---- 475.80B 460.10A 460.10A 461.90 -5.70 467.60 2380 ---- 476.20B 464.90A 464.90A 466.60 -5.80 472.40 2400 ---- 499.50B 483.80A 483.80A 485.60 -5.70 491.30 2425 ---- 523.50B 507.60A 507.60A 509.40 -5.80 515.20 2450 ---- 547.50B 531.50A 531.50A 533.40 -5.80 539.20 2475 ---- 571.70B 555.60A 555.60A 557.40 -5.90 563.30 2500 ---- 596.00B 579.70A 579.70A 581.60 -6.00 587.60 1 2525 ---- 620.40B 604.00A 604.00A 606.00 -6.00 612.00 2550 ---- 644.90B 628.40A 628.40A 630.40 -6.10 636.50 2575 ---- 669.50B 652.90A 652.90A 654.90 -6.20 661.10 2800 ---- 887.80B 880.00A 880.00A 879.00 -6.40 885.40 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .30 UNCH .30 5 1025 ---- ---- ---- ---- .30 -.10 .40 1050 ---- ---- ---- ---- .40 UNCH .40 4 1075 ---- ---- ---- ---- .40 -.10 .50 1080 ---- ---- ---- ---- .40 -.10 .50 1090 ---- ---- ---- ---- .50 UNCH .50 1100 ---- ---- ---- ---- .50 -.10 .60 2 1110 ---- ---- ---- ---- .50 -.10 .60 1120 ---- ---- ---- ---- .60 UNCH .60 19 1125 ---- ---- ---- ---- .60 -.10 .70 1130 ---- ---- ---- ---- .60 -.10 .70 1140 ---- ---- ---- ---- .60 -.10 .70 1150 ---- ---- ---- ---- .70 -.10 .80 1160 ---- ---- ---- ---- .70 -.10 .80 1170 ---- ---- ---- ---- .70 -.10 .80 1175 ---- ---- ---- ---- .80 -.10 .90 1180 ---- ---- ---- ---- .80 -.10 .90 1185 ---- ---- ---- ---- .80 -.10 .90 1190 ---- ---- ---- ---- .80 -.10 .90 1195 ---- ---- ---- ---- .80 -.20 1.00 1200 ---- ---- ---- ---- .90 -.10 1.00 1 3 1205 ---- ---- ---- ---- .90 -.10 1.00 1210 ---- ---- ---- ---- .90 -.10 1.00 1215 ---- ---- ---- ---- .90 -.20 1.10 1220 ---- ---- ---- ---- 1.00 -.10 1.10 1225 ---- ---- ---- ---- 1.00 -.10 1.10 1230 ---- ---- ---- ---- 1.00 -.20 1.20 1235 ---- ---- ---- ---- 1.10 -.10 1.20 1240 ---- ---- ---- ---- 1.10 -.10 1.20 1245 ---- ---- ---- ---- 1.10 -.20 1.30 1250 ---- ---- ---- ---- 1.10 -.20 1.30 152 1255 ---- ---- ---- ---- 1.20 -.10 1.30 1260 ---- ---- ---- ---- 1.20 -.20 1.40 1265 ---- ---- ---- ---- 1.20 -.20 1.40 1270 ---- ---- ---- ---- 1.30 -.10 1.40 1275 ---- ---- ---- ---- 1.30 -.20 1.50 1280 ---- ---- ---- ---- 1.40 -.10 1.50 1285 ---- ---- ---- ---- 1.40 -.20 1.60 1290 ---- ---- ---- ---- 1.40 -.20 1.60 1295 ---- ---- ---- ---- 1.50 -.20 1.70 1300 ---- ---- ---- ---- 1.50 -.20 1.70 5 106 1305 ---- ---- ---- ---- 1.60 -.20 1.80 1310 ---- ---- ---- ---- 1.60 -.20 1.80 1315 ---- ---- ---- ---- 1.70 -.20 1.90 1320 ---- ---- ---- ---- 1.70 -.20 1.90 1325 ---- ---- ---- ---- 1.80 -.20 2.00 701 1330 ---- ---- ---- ---- 1.90 -.20 2.10 1335 ---- ---- ---- ---- 1.90 -.20 2.10 1340 ---- ---- ---- ---- 2.00 -.20 2.20 1345 ---- ---- ---- ---- 2.00 -.30 2.30 1350 ---- ---- 2.30A 2.30A 2.10 -.30 2.40 1001 1355 ---- ---- ---- ---- 2.20 -.20 2.40 1360 ---- ---- ---- ---- 2.30 -.20 2.50 1365 ---- ---- ---- ---- 2.40 -.20 2.60 1370 ---- ---- ---- ---- 2.40 -.30 2.70 1375 ---- ---- ---- ---- 2.50 -.30 2.80 1380 ---- ---- 2.80A 2.80A 2.60 -.30 2.90 1385 ---- ---- 2.90A 2.90A 2.70 -.30 3.00 1390 ---- ---- 3.00A 3.00A 2.80 -.30 3.10 1395 ---- ---- 3.10A 3.10A 2.90 -.30 3.20 1400 ---- ---- 3.20A 3.20A 3.00 -.30 3.30 84 1405 ---- ---- 3.40A 3.40A 3.10 -.40 3.50 1410 ---- ---- 3.50A 3.50A 3.20 -.40 3.60 1415 ---- ---- 3.60A 3.60A 3.40 -.30 3.70 1420 ---- ---- 3.70A 3.70A 3.50 -.30 3.80 1425 ---- ---- 3.80A 3.80A 3.60 -.40 4.00 1430 ---- ---- 4.00A 4.00A 3.70 -.40 4.10 1435 ---- ---- 4.10A 4.10A 3.90 -.40 4.30 1440 ---- ---- 4.30A 4.30A 4.00 -.40 4.40 1445 ---- ---- 4.40A 4.40A 4.20 -.40 4.60 1450 4.20 4.20 4.20 4.30B 4.30 -.50 1 4.80 757 1455 ---- ---- 4.70A 4.70A 4.50 -.40 4.90 1460 ---- ---- 4.90A 4.90A 4.60 -.50 5.10 1465 ---- ---- 5.10A 5.10A 4.80 -.50 5.30 4 1470 ---- ---- 5.30A 5.30A 5.00 -.50 5.50 2 1475 ---- ---- 5.40A 5.40A 5.20 -.50 5.70 1480 ---- ---- 5.60A 5.60A 5.40 -.50 5.90 1485 ---- ---- 5.80A 5.80A 5.50 -.60 6.10 1490 ---- ---- 6.00A 6.00A 5.70 -.60 6.30 1495 ---- ---- 6.20A 6.20A 6.00 -.50 6.50 1500 ---- ---- 6.50A 6.50A 6.20 -.50 6.70 802 1505 ---- ---- 6.70A 6.70A 6.40 -.60 7.00 1510 ---- ---- 7.00A 7.00A 6.60 -.60 7.20 2 1515 ---- ---- 7.20A 7.20A 6.90 -.60 7.50 1520 ---- ---- 7.50A 7.50A 7.10 -.60 7.70 1525 ---- ---- 7.80A 7.80A 7.40 -.60 8.00 1530 ---- ---- 8.00A 8.00A 7.60 -.70 8.30 1535 ---- ---- 8.30A 8.30A 7.90 -.60 8.50 1540 ---- ---- 8.60A 8.60A 8.20 -.60 8.80 1545 ---- ---- 8.90A 8.90A 8.50 -.60 9.10 1550 ---- ---- 9.20A 9.20A 8.80 -.70 9.50 809 1555 ---- ---- 9.50A 9.50A 9.10 -.70 9.80 1560 ---- ---- 9.80A 9.80A 9.40 -.70 10.10 1565 ---- ---- 10.20A 10.20A 9.80 -.70 10.50 1570 ---- ---- 10.50A 10.50A 10.10 -.70 10.80 3 1575 ---- ---- 10.90A 10.90A 10.50 -.70 11.20 1 1580 ---- ---- 11.30A 11.30A 10.90 -.70 11.60 1 1585 ---- ---- 11.70A 11.70A 11.30 -.70 12.00 1590 ---- ---- 12.10A 12.10A 11.70 -.70 12.40 1595 ---- 12.90B 12.50A 12.50A 12.10 -.70 12.80 1600 ---- 13.40B 12.90A 12.90A 12.50 -.80 13.30 8 596 1605 ---- ---- 13.40A 13.40A 13.00 -.80 13.80 1610 ---- 14.30B 13.80A 13.80A 13.40 -.80 14.20 1615 ---- 14.80B 14.30A 14.30A 13.90 -.80 14.70 1620 ---- 15.40B 14.80A 14.80A 14.40 -.80 15.20 1625 ---- 15.90B 15.30A 15.30A 14.90 -.90 15.80 10 1630 ---- 16.50B 15.80A 15.80A 15.50 -.80 16.30 1635 ---- 17.10B 16.40A 16.40A 16.00 -.90 16.90 1640 ---- 17.70B 16.90A 16.90A 16.60 -.90 17.50 1645 ---- 18.40B 17.50A 17.50A 17.20 -.90 18.10 1650 ---- 19.00B 18.10A 18.10A 17.80 -.90 18.70 249 1655 ---- 19.70B 18.70A 18.70A 18.40 -1.00 19.40 1660 ---- 20.40B 19.40A 19.40A 19.10 -1.00 20.10 1665 ---- 21.20B 20.10A 20.10A 19.80 -1.00 20.80 1670 ---- 21.90B 20.80A 20.80A 20.50 -1.00 21.50 1675 ---- 22.70B 21.50A 21.50A 21.20 -1.00 22.20 13 13 1680 ---- 23.50B 22.20A 22.20A 22.00 -1.00 23.00 1 1685 ---- 24.40B 23.00A 23.00A 22.70 -1.10 23.80 1690 ---- 25.20B 23.80A 23.80A 23.60 -1.10 24.70 1695 ---- 26.10B 24.60A 24.60A 24.40 -1.10 25.50 1700 25.20 27.10B 25.20 25.90B 25.30 -1.10 1 26.40 2056 1705 ---- 28.00B 26.40A 26.40A 26.10 -1.20 27.30 1710 ---- 29.00B 27.30A 27.30A 27.10 -1.20 28.30 100 1715 ---- 30.10B 28.20A 28.20A 28.00 -1.30 29.30 1720 ---- 31.10B 29.20A 29.20A 29.00 -1.30 30.30 1725 ---- 32.20B 30.20A 30.20A 30.00 -1.30 31.30 17 1730 ---- 33.40B 31.20A 31.20A 31.10 -1.30 32.40 1735 ---- 34.50B 32.30A 32.30A 32.20 -1.30 33.50 1740 ---- 35.70B 33.40A 33.40A 33.30 -1.40 34.70 1000 1745 ---- 37.00B 34.60A 34.60A 34.40 -1.50 35.90 1750 ---- 38.30B 35.70A 35.70A 35.60 -1.50 37.10 405 1755 ---- 39.60B 37.00A 37.00A 36.80 -1.50 38.30 1760 ---- 40.90B 38.10A 38.10A 38.10 -1.50 39.60 1 1765 ---- 42.30B 39.40A 39.40A 39.40 -1.60 41.00 1770 ---- 43.80B 40.80A 40.80A 40.80 -1.60 42.40 1 1 1775 ---- 45.30B 42.20A 42.20A 42.10 -1.70 43.80 2 51 1780 ---- 46.80B 43.60A 43.60A 43.60 -1.60 45.20 1785 ---- 48.30B 45.00A 45.00A 45.00 -1.70 46.70 1790 ---- 50.00B 46.50A 46.50A 46.50 -1.80 48.30 1795 ---- 51.60B 48.10A 48.10A 48.10 -1.80 49.90 1800 52.30 53.30B 49.60A 49.70A 49.70 -1.80 5 51.50 341 1805 ---- 55.10B 51.20A 51.20A 51.30 -1.90 53.20 3 1810 ---- 56.80B 52.90A 52.90A 53.00 -1.90 54.90 1815 ---- 58.70B 54.60A 54.60A 54.70 -1.90 56.60 1820 ---- 60.50B 56.40A 56.40A 56.50 -2.00 58.50 1825 ---- 62.40B 58.10A 58.10A 58.30 -2.00 60.30 1 30 1830 ---- 64.40B 60.00A 60.00A 60.20 -2.00 62.20 1835 ---- 66.40B 61.80A 61.80A 62.10 -2.00 64.10 2 1840 ---- 68.50B 63.70A 63.70A 64.00 -2.10 66.10 1 1845 ---- 70.60B 65.80A 65.80A 66.00 -2.20 68.20 1850 ---- 72.70B 67.70A 67.70A 68.00 -2.30 70.30 430 1855 ---- 75.00B 69.90A 69.90A 70.10 -2.30 72.40 1860 ---- 77.20B 72.00A 72.00A 72.30 -2.30 74.60 75 1865 ---- 79.50B 74.10A 74.10A 74.40 -2.40 76.80 1870 ---- 81.90B 76.30A 76.30A 76.70 -2.40 79.10 100 1875 ---- 84.30B 78.60A 78.60A 78.90 -2.50 81.40 320 1880 ---- 86.70B 80.90A 80.90A 81.30 -2.40 83.70 130 1885 ---- 89.20B 83.20A 83.20A 83.60 -2.60 86.20 1890 ---- 91.70B 85.60A 85.60A 86.00 -2.60 88.60 2 1895 ---- 94.30B 88.00A 88.00A 88.50 -2.60 91.10 1900 91.60 97.00B 90.50A 93.20B 91.00 -2.70 110 93.70 138 1905 ---- 99.70B 93.00A 93.00A 93.60 -2.70 96.30 10 1910 ---- 102.40B 95.60A 95.60A 96.20 -2.80 99.00 1915 ---- 105.20B 98.20A 98.20A 98.80 -2.90 101.70 1920 ---- 108.00B 100.80A 100.80A 101.50 -2.90 104.40 1 1925 ---- 110.80B 103.60A 103.60A 104.20 -3.00 107.20 49 1930 ---- 113.80B 106.30A 106.30A 107.00 -3.00 110.00 1935 ---- 116.70B 109.10A 109.10A 109.80 -3.10 112.90 3 1940 ---- 119.70B 111.90A 111.90A 112.70 -3.10 115.80 1945 ---- 122.80B 114.80A 114.80A 115.60 -3.20 118.80 1950 ---- 125.80B 117.70A 117.70A 118.50 -3.30 121.80 126 1955 ---- 129.00B 120.70A 120.70A 121.50 -3.30 124.80 1960 ---- 132.10B 123.70A 123.70A 124.60 -3.30 127.90 1965 ---- 135.30B 126.80A 126.80A 127.60 -3.40 131.00 1970 ---- 138.60B 129.90A 129.90A 130.70 -3.40 134.10 1975 ---- 141.90B 133.00A 133.00A 133.90 -3.40 137.30 182 1980 ---- 145.20B 136.20A 136.20A 137.10 -3.50 140.60 1985 ---- 148.60B 139.40A 139.40A 140.30 -3.50 143.80 1990 ---- 152.00B 142.70A 142.70A 143.60 -3.50 147.10 1995 ---- 155.40B 145.90A 145.90A 146.90 -3.60 150.50 2000 ---- 158.90B 149.30A 149.30A 150.20 -3.70 153.90 97 2005 ---- 162.40B 152.60A 152.60A 153.60 -3.70 157.30 200 2010 ---- 165.90B 156.00A 156.00A 157.00 -3.80 160.80 2015 ---- 169.50B 159.50A 159.50A 160.50 -3.80 164.30 21 2020 ---- 173.10B 162.90A 162.90A 163.90 -3.90 167.80 2025 ---- 176.70B 166.40A 166.40A 167.50 -3.90 171.40 2030 ---- 180.40B 170.00A 170.00A 171.00 -4.00 175.00 2035 ---- 184.10B 173.60A 173.60A 174.60 -4.00 178.60 2040 ---- 187.80B 177.20A 177.20A 178.20 -4.10 182.30 2045 ---- 191.60B 180.80A 180.80A 181.80 -4.20 186.00 2050 ---- 195.30B 184.40A 184.40A 185.50 -4.20 189.70 84 2055 ---- 199.20B 188.10A 188.10A 189.20 -4.30 193.50 2060 ---- 203.00B 191.90A 191.90A 192.90 -4.40 197.30 2065 ---- 206.80B 195.60A 195.60A 196.70 -4.40 201.10 2070 ---- 210.70B 199.40A 199.40A 200.50 -4.40 204.90 2075 ---- 214.60B 203.20A 203.20A 204.30 -4.50 208.80 2080 ---- 218.60B 207.00A 207.00A 208.10 -4.60 212.70 2085 ---- 222.50B 210.90A 210.90A 212.00 -4.60 216.60 2090 ---- 226.50B 214.70A 214.70A 215.90 -4.60 220.50 2095 ---- 230.50B 218.60A 218.60A 219.80 -4.60 224.40 2100 ---- 234.50B 222.60A 222.60A 223.70 -4.70 228.40 124 2105 ---- 238.60B 226.50A 226.50A 227.70 -4.70 232.40 2110 ---- 242.60B 230.50A 230.50A 231.70 -4.70 236.40 2115 ---- 246.70B 234.50A 234.50A 235.70 -4.70 240.40 2120 ---- 250.80B 238.50A 238.50A 239.70 -4.80 244.50 2125 ---- 255.00B 242.50A 242.50A 243.70 -4.90 248.60 2130 ---- 259.10B 246.60A 246.60A 247.80 -4.90 252.70 2135 ---- 263.30B 250.70A 250.70A 251.90 -4.90 256.80 2140 ---- 267.40B 254.80A 254.80A 256.00 -4.90 260.90 2145 ---- 271.60B 258.90A 258.90A 260.20 -4.90 265.10 2150 ---- 275.80B 263.00A 263.00A 264.30 -5.00 269.30 2155 ---- 280.10B 267.20A 267.20A 268.50 -5.00 273.50 2160 ---- 284.30B 271.30A 271.30A 272.70 -5.00 277.70 2165 ---- 288.60B 275.50A 275.50A 276.90 -5.00 281.90 2170 ---- 292.90B 279.70A 279.70A 281.10 -5.00 286.10 2175 ---- 297.20B 283.90A 283.90A 285.30 -5.10 290.40 2180 ---- 301.50B 288.20A 288.20A 289.60 -5.10 294.70 2185 ---- 305.80B 292.40A 292.40A 293.80 -5.20 299.00 2190 ---- 310.10B 296.70A 296.70A 298.10 -5.20 303.30 2195 ---- 314.50B 301.00A 301.00A 302.40 -5.20 307.60 2200 ---- 318.80B 305.30A 305.30A 306.70 -5.20 311.90 57 2205 ---- 323.20B 309.60A 309.60A 311.10 -5.20 316.30 2210 ---- 327.60B 313.90A 313.90A 315.40 -5.20 320.60 2215 ---- 332.00B 318.30A 318.30A 319.80 -5.20 325.00 2220 ---- 336.40B 322.60A 322.60A 324.10 -5.30 329.40 2225 ---- 340.90B 327.00A 327.00A 328.50 -5.30 333.80 2230 ---- 345.30B 331.40A 331.40A 332.90 -5.30 338.20 2235 ---- 349.80B 335.80A 335.80A 337.30 -5.30 342.60 2240 ---- 354.20B 340.20A 340.20A 341.70 -5.40 347.10 2245 ---- 358.70B 344.60A 344.60A 346.10 -5.40 351.50 2250 ---- 363.20B 349.00A 349.00A 350.60 -5.40 356.00 2255 ---- 367.70B 353.50A 353.50A 355.00 -5.40 360.40 2260 ---- 372.20B 357.90A 357.90A 359.50 -5.40 364.90 2265 ---- 376.70B 362.40A 362.40A 364.00 -5.40 369.40 2270 ---- 381.20B 366.90A 366.90A 368.50 -5.40 373.90 2275 ---- 385.70B 371.30A 371.30A 372.90 -5.50 378.40 2280 ---- 390.30B 375.80A 375.80A 377.40 -5.50 382.90 2285 ---- 394.80B 380.30A 380.30A 382.00 -5.40 387.40 2290 ---- 399.40B 384.90A 384.90A 386.50 -5.40 391.90 2295 ---- 404.00B 389.40A 389.40A 391.00 -5.50 396.50 2300 ---- 408.60B 393.90A 393.90A 395.50 -5.50 401.00 1 2305 ---- 413.10B 398.50A 398.50A 400.10 -5.50 405.60 2310 ---- 417.70B 403.00A 403.00A 404.70 -5.40 410.10 2315 ---- 422.30B 407.60A 407.60A 409.20 -5.50 414.70 2320 ---- 426.90B 412.20A 412.20A 413.80 -5.50 419.30 2325 ---- 431.60B 416.70A 416.70A 418.40 -5.50 423.90 2330 ---- 436.20B 421.30A 421.30A 423.00 -5.50 428.50 2335 ---- 440.80B 425.90A 425.90A 427.60 -5.50 433.10 2340 ---- 445.50B 430.50A 430.50A 432.20 -5.50 437.70 2345 ---- 450.10B 435.10A 435.10A 436.80 -5.50 442.30 2350 ---- 454.80B 439.80A 439.80A 441.40 -5.50 446.90 2360 ---- 464.10B 449.00A 449.00A 450.70 -5.50 456.20 2370 ---- 473.50B 458.30A 458.30A 460.00 -5.50 465.50 2375 ---- 478.10B 463.00A 463.00A 464.70 -5.50 470.20 2380 ---- 482.80B 467.70A 467.70A 469.30 -5.60 474.90 2390 ---- 492.30B 477.00A 477.00A 478.70 -5.50 484.20 2400 ---- 501.70B 486.40A 486.40A 488.10 -5.60 493.70 2410 ---- 511.20B 495.80A 495.80A 497.50 -5.60 503.10 2420 ---- 518.70B 505.20A 505.20A 506.90 -5.60 512.50 2425 ---- 525.40B 510.00A 510.00A 511.60 -5.70 517.30 2430 ---- 524.00B 514.70A 514.70A 516.40 -5.60 522.00 2440 ---- 532.90B 528.90A 528.90A 525.80 -5.70 531.50 2450 ---- 549.20B 533.60A 533.60A 535.30 -5.80 541.10 2475 ---- 573.30B 557.50A 557.50A 559.20 -5.80 565.00 2490 ---- 581.20B 577.00A 577.00A 573.60 -5.80 579.40 2500 ---- 597.40B 581.50A 581.50A 583.20 -5.80 589.00 2525 ---- 621.60B 605.60A 605.60A 607.30 -5.90 613.20 2550 ---- 645.90B 629.80A 629.80A 631.50 -6.00 637.50 2575 ---- 670.30B 654.10A 654.10A 655.90 -6.00 661.90 2600 ---- 694.90B 678.50A 678.50A 680.30 -6.10 686.40 2625 ---- 719.50B 703.00A 703.00A 704.90 -6.10 711.00 2650 ---- 744.10B 727.60A 727.60A 729.50 -6.20 735.70 2700 ---- 793.60B 776.90A 776.90A 779.10 -6.30 785.40 2750 ---- 843.70B 826.60A 826.60A 829.00 -6.40 835.40 2800 ---- ---- 876.60A 876.60A 879.00 -6.40 885.40 3000 ---- ---- 1083.00A 1083.00A 1079.00 -6.40 1085.40 3200 ---- ---- 1283.50A 1283.50A 1279.00 -6.40 1285.40 900 ---- ---- ---- ---- .10 -.10 .20 925 ---- ---- ---- ---- .20 UNCH .20 950 ---- ---- ---- ---- .20 UNCH .20 975 ---- ---- ---- ---- .20 -.10 .30 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 1.30 -.20 1.50 1275 ---- ---- ---- ---- 1.60 -.10 1.70 1300 ---- ---- ---- ---- 1.80 -.30 2.10 1325 ---- ---- ---- ---- 2.20 -.20 2.40 1350 ---- ---- 2.80A 2.80A 2.60 -.30 2.90 1375 ---- ---- 3.30A 3.30A 3.00 -.40 3.40 1400 ---- ---- ---- ---- 3.60 -.30 3.90 1425 4.00 4.00 4.00 4.10B 4.20 -.40 3 4.60 1430 ---- ---- 4.70A 4.70A 4.40 -.40 4.80 1440 ---- ---- 5.00A 5.00A 4.70 -.40 5.10 1450 5.00 5.00 5.00 5.00 5.00 -.40 1 5.40 1460 ---- ---- 5.70A 5.70A 5.30 -.50 5.80 1470 ---- ---- 6.10A 6.10A 5.70 -.50 6.20 1475 ---- ---- 6.30A 6.30A 5.90 -.50 6.40 1480 ---- ---- 6.50A 6.50A 6.10 -.50 6.60 1490 ---- ---- 7.00A 7.00A 6.60 -.50 7.10 1500 ---- ---- 7.40A 7.40A 7.10 -.40 7.50 1510 ---- ---- ---- ---- 7.60 -.40 8.00 1520 ---- ---- 8.50A 8.50A 8.10 -.50 8.60 1525 ---- ---- 8.80A 8.80A 8.40 -.50 8.90 1530 ---- ---- 9.10A 9.10A 8.70 -.50 9.20 1535 ---- ---- 9.40A 9.40A 9.00 -.50 9.50 1540 ---- ---- 9.70A 9.70A 9.30 -.50 9.80 1545 ---- ---- 10.00A 10.00A 9.60 -.50 10.10 1550 ---- ---- 10.30A 10.30A 9.90 -.50 10.40 1555 ---- ---- 10.60A 10.60A 10.30 -.50 10.80 1560 ---- ---- 11.00A 11.00A 10.60 -.50 11.10 1565 ---- ---- 11.30A 11.30A 11.00 -.50 11.50 1570 ---- ---- 11.70A 11.70A 11.40 -.50 11.90 1575 ---- ---- 12.00A 12.00A 11.80 -.50 12.30 1580 ---- ---- 12.40A 12.40A 12.20 -.50 12.70 1585 ---- 13.20B 12.80A 12.80A 12.60 -.50 13.10 1590 ---- 13.60B 13.20A 13.20A 13.00 -.50 13.50 1595 ---- 14.10B 13.70A 13.70A 13.50 -.50 14.00 1600 ---- 14.50B 14.10A 14.10A 13.90 -.50 14.40 1605 ---- 15.00B 14.50A 14.50A 14.40 -.50 14.90 1610 ---- 15.60B 15.00A 15.00A 14.90 -.50 15.40 1615 ---- 16.10B 15.50A 15.50A 15.40 -.50 15.90 1620 ---- 16.60B 16.00A 16.00A 15.90 -.50 16.40 1625 ---- 17.20B 16.50A 16.50A 16.40 -.60 17.00 1630 ---- 17.80B 17.00A 17.00A 16.90 -.60 17.50 1635 ---- 18.40B 17.60A 17.60A 17.50 -.60 18.10 1640 ---- 19.00B 18.20A 18.20A 18.10 -.60 18.70 1645 ---- 19.60B 18.70A 18.70A 18.70 -.60 19.30 1650 ---- 20.30B 19.40A 19.40A 19.30 -.60 19.90 1655 ---- 21.00B 20.00A 20.00A 19.90 -.70 20.60 1660 ---- 21.70B 20.60A 20.60A 20.60 -.70 21.30 1665 ---- 22.40B 21.30A 21.30A 21.20 -.80 22.00 1670 ---- 23.20B 22.00A 22.00A 21.90 -.80 22.70 1675 ---- 24.00B 22.70A 22.70A 22.60 -.80 23.40 1680 ---- 24.80B 23.40A 23.40A 23.40 -.80 24.20 1685 ---- 25.60B 24.20A 24.20A 24.10 -.90 25.00 1690 ---- 26.50B 25.00A 25.00A 24.90 -.90 25.80 1695 ---- 27.40B 25.80A 25.80A 25.70 -1.00 26.70 1700 ---- 28.30B 26.70A 26.70A 26.50 -1.00 27.50 1 1705 ---- 29.20B 27.50A 27.50A 27.40 -1.00 28.40 1710 ---- 30.20B 28.40A 28.40A 28.30 -1.10 29.40 1715 ---- 31.20B 29.30A 29.30A 29.20 -1.10 30.30 1720 ---- 32.20B 30.30A 30.30A 30.10 -1.20 31.30 1725 ---- 33.30B 31.30A 31.30A 31.10 -1.20 32.30 1730 ---- 34.40B 32.30A 32.30A 32.10 -1.30 33.40 1735 ---- 35.50B 33.30A 33.30A 33.10 -1.40 34.50 1740 ---- 36.70B 34.40A 34.40A 34.20 -1.40 35.60 1745 ---- 37.90B 35.50A 35.50A 35.30 -1.40 36.70 1750 ---- 39.10B 36.70A 36.70A 36.50 -1.40 37.90 22 1755 ---- 40.40B 37.80A 37.80A 37.60 -1.50 39.10 1760 ---- 41.70B 39.00A 39.00A 38.80 -1.60 40.40 1765 ---- 43.00B 40.30A 40.30A 40.10 -1.50 41.60 1770 ---- 44.40B 41.50A 41.50A 41.40 -1.60 43.00 1775 ---- 45.80B 42.90A 42.90A 42.70 -1.60 44.30 1780 ---- 47.30B 44.20A 44.20A 44.00 -1.70 45.70 1785 ---- 48.80B 45.60A 45.60A 45.40 -1.80 47.20 1790 ---- 50.30B 47.00A 47.00A 46.90 -1.70 48.60 1795 ---- 51.90B 48.50A 48.50A 48.30 -1.90 50.20 1800 ---- 53.50B 50.00A 50.00A 49.80 -1.90 51.70 1805 ---- 55.20B 51.50A 51.50A 51.40 -1.90 53.30 1810 ---- 56.90B 53.10A 53.10A 53.00 -1.90 54.90 5 1815 ---- 58.60B 54.70A 54.70A 54.60 -2.00 56.60 1820 ---- 60.40B 56.40A 56.40A 56.30 -2.00 58.30 1825 ---- 62.30B 58.10A 58.10A 58.00 -2.10 60.10 1830 ---- 64.10B 59.80A 59.80A 59.80 -2.10 61.90 1835 ---- 66.00B 61.60A 61.60A 61.60 -2.10 63.70 1840 ---- 67.90B 63.40A 63.40A 63.40 -2.20 65.60 1845 ---- 69.90B 65.30A 65.30A 65.30 -2.30 67.60 1850 ---- 72.00B 67.30A 67.30A 67.30 -2.20 69.50 1855 ---- 74.10B 69.30A 69.30A 69.20 -2.40 71.60 1860 ---- 76.20B 71.30A 71.30A 71.30 -2.30 73.60 1865 ---- 78.40B 73.30A 73.30A 73.30 -2.40 75.70 1870 ---- 80.60B 75.40A 75.40A 75.40 -2.50 77.90 1875 ---- 82.90B 77.60A 77.60A 77.60 -2.50 80.10 1880 ---- 85.20B 79.70A 79.70A 79.80 -2.50 82.30 1885 ---- 87.60B 82.00A 82.00A 82.00 -2.60 84.60 1890 ---- 90.00B 84.20A 84.20A 84.30 -2.60 86.90 1895 ---- 92.40B 86.50A 86.50A 86.60 -2.70 89.30 1900 ---- 94.90B 88.90A 88.90A 89.00 -2.70 91.70 1905 ---- 97.50B 91.30A 91.30A 91.40 -2.80 94.20 1910 ---- 100.00B 93.70A 93.70A 93.90 -2.80 96.70 1915 ---- 102.70B 96.20A 96.20A 96.40 -2.90 99.30 1920 ---- 105.30B 98.70A 98.70A 99.00 -2.80 101.80 1925 ---- 108.10B 101.30A 101.30A 101.60 -2.90 104.50 1930 ---- 110.80B 103.90A 103.90A 104.20 -3.00 107.20 1935 ---- 113.60B 106.60A 106.60A 106.90 -3.00 109.90 1940 ---- 116.50B 109.30A 109.30A 109.60 -3.10 112.70 1945 ---- 119.40B 112.00A 112.00A 112.40 -3.10 115.50 1950 ---- 122.30B 114.80A 114.80A 115.20 -3.10 118.30 8 1955 ---- 125.30B 117.70A 117.70A 118.00 -3.20 121.20 1960 ---- 128.30B 120.50A 120.50A 120.90 -3.30 124.20 1965 ---- 131.30B 123.40A 123.40A 123.80 -3.30 127.10 1970 ---- 134.40B 126.40A 126.40A 126.80 -3.30 130.10 1975 ---- 137.60B 129.40A 129.40A 129.80 -3.40 133.20 1980 ---- 140.70B 132.40A 132.40A 132.80 -3.50 136.30 1985 ---- 143.90B 135.50A 135.50A 135.90 -3.50 139.40 1990 ---- 147.20B 138.60A 138.60A 139.00 -3.60 142.60 1995 ---- 150.50B 141.80A 141.80A 142.20 -3.60 145.80 2000 ---- 153.80B 144.90A 144.90A 145.40 -3.70 149.10 2005 ---- 157.10B 148.20A 148.20A 148.60 -3.70 152.30 2010 ---- 160.50B 151.40A 151.40A 151.90 -3.80 155.70 2015 ---- 164.00B 154.70A 154.70A 155.20 -3.80 159.00 2020 ---- 167.40B 158.00A 158.00A 158.50 -3.90 162.40 2025 ---- 170.90B 161.40A 161.40A 161.90 -3.90 165.80 2030 ---- 174.40B 164.80A 164.80A 165.30 -4.00 169.30 2035 ---- 178.00B 168.20A 168.20A 168.80 -4.00 172.80 2040 ---- 181.60B 171.70A 171.70A 172.20 -4.10 176.30 2045 ---- 185.20B 175.20A 175.20A 175.70 -4.10 179.80 2050 ---- 188.80B 178.70A 178.70A 179.30 -4.10 183.40 2055 ---- 192.50B 182.30A 182.30A 182.80 -4.20 187.00 2060 ---- 196.20B 185.80A 185.80A 186.40 -4.20 190.60 2065 ---- 199.90B 189.50A 189.50A 190.00 -4.30 194.30 2070 ---- 203.60B 193.10A 193.10A 193.70 -4.30 198.00 2075 ---- 207.40B 196.80A 196.80A 197.40 -4.30 201.70 2080 ---- 211.20B 200.50A 200.50A 201.10 -4.30 205.40 2085 ---- 215.10B 204.20A 204.20A 204.80 -4.40 209.20 2090 ---- 218.90B 207.90A 207.90A 208.60 -4.40 213.00 2095 ---- 222.80B 211.70A 211.70A 212.40 -4.40 216.80 2100 ---- 226.70B 215.50A 215.50A 216.20 -4.50 220.70 2105 ---- 230.60B 219.30A 219.30A 220.00 -4.50 224.50 2110 ---- 234.50B 223.20A 223.20A 223.90 -4.50 228.40 2115 ---- 238.50B 227.10A 227.10A 227.70 -4.70 232.40 2120 ---- 242.50B 230.90A 230.90A 231.70 -4.60 236.30 2125 ---- 246.50B 234.90A 234.90A 235.60 -4.70 240.30 2130 ---- 250.50B 238.80A 238.80A 239.50 -4.70 244.20 2135 ---- 254.60B 242.80A 242.80A 243.50 -4.70 248.20 2140 ---- 258.60B 246.70A 246.70A 247.50 -4.80 252.30 2145 ---- 262.70B 250.70A 250.70A 251.50 -4.80 256.30 2150 ---- 266.80B 254.80A 254.80A 255.50 -4.80 260.30 2155 ---- 270.90B 258.80A 258.80A 259.60 -4.80 264.40 2160 ---- 275.10B 262.80A 262.80A 263.70 -4.80 268.50 2165 ---- 279.20B 266.90A 266.90A 267.70 -4.90 272.60 2170 ---- 283.40B 271.00A 271.00A 271.90 -4.80 276.70 2175 ---- 287.60B 275.10A 275.10A 276.00 -4.90 280.90 2180 ---- 291.80B 279.30A 279.30A 280.10 -4.90 285.00 2185 ---- 296.00B 283.40A 283.40A 284.30 -4.90 289.20 2190 ---- 300.20B 287.60A 287.60A 288.40 -5.00 293.40 2195 ---- 304.50B 291.70A 291.70A 292.60 -5.00 297.60 2200 ---- 308.70B 295.90A 295.90A 296.80 -5.10 301.90 2205 ---- 313.00B 300.10A 300.10A 301.10 -5.00 306.10 2210 ---- 317.30B 304.40A 304.40A 305.30 -5.10 310.40 2215 ---- 321.60B 308.60A 308.60A 309.50 -5.10 314.60 2220 ---- 325.90B 312.90A 312.90A 313.80 -5.10 318.90 2225 ---- 330.30B 317.10A 317.10A 318.10 -5.10 323.20 2230 ---- 334.60B 321.40A 321.40A 322.40 -5.10 327.50 2235 ---- 339.00B 325.70A 325.70A 326.70 -5.10 331.80 2240 ---- 343.40B 330.00A 330.00A 331.00 -5.20 336.20 2245 ---- 347.70B 334.40A 334.40A 335.30 -5.20 340.50 2250 ---- 352.10B 338.70A 338.70A 339.70 -5.20 344.90 2260 ---- 361.00B 347.40A 347.40A 348.40 -5.20 353.60 2270 ---- 369.80B 356.20A 356.20A 357.20 -5.30 362.50 2275 ---- 374.30B 360.60A 360.60A 361.60 -5.30 366.90 2280 ---- 378.70B 365.00A 365.00A 366.00 -5.30 371.30 2290 ---- 387.70B 373.80A 373.80A 374.80 -5.40 380.20 2300 ---- 396.70B 382.70A 382.70A 383.70 -5.40 389.10 2310 ---- 405.70B 391.70A 391.70A 392.70 -5.40 398.10 2320 ---- 414.80B 400.60A 400.60A 401.60 -5.50 407.10 2325 ---- 419.30B 405.10A 405.10A 406.20 -5.40 411.60 2330 ---- 423.90B 409.60A 409.60A 410.70 -5.50 416.20 2340 ---- 433.00B 418.70A 418.70A 419.70 -5.60 425.30 2350 ---- 442.20B 427.80A 427.80A 428.80 -5.60 434.40 2375 ---- 465.20B 450.60A 450.60A 451.70 -5.70 457.40 2400 ---- 488.40B 473.70A 473.70A 474.90 -5.60 480.50 2425 ---- 511.80B 496.90A 496.90A 498.20 -5.60 503.80 2450 ---- 535.40B 520.30A 520.30A 521.60 -5.70 527.30 2475 ---- 559.00B 543.90A 543.90A 545.20 -5.70 550.90 2500 ---- 582.80B 567.60A 567.60A 568.90 -5.80 574.70 2525 ---- 606.80B 591.40A 591.40A 592.70 -5.90 598.60 2600 ---- 679.20B 663.60A 663.60A 664.70 -6.30 671.00 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.70 -.10 1.80 1275 ---- ---- ---- ---- 2.00 -.10 2.10 1300 ---- ---- ---- ---- 2.40 -.10 2.50 1325 ---- ---- ---- ---- 2.80 -.20 3.00 1350 ---- ---- ---- ---- 3.30 -.20 3.50 1375 ---- ---- ---- ---- 3.90 -.30 4.20 1400 ---- ---- ---- ---- 4.60 -.30 4.90 1425 ---- ---- ---- ---- 5.40 -.30 5.70 1430 ---- ---- 5.80A 5.80A 5.50 -.40 5.90 1440 ---- ---- 6.20A 6.20A 5.90 -.40 6.30 1450 ---- ---- 6.60A 6.60A 6.30 -.40 6.70 1460 ---- ---- 7.00A 7.00A 6.70 -.40 7.10 1470 ---- ---- 7.50A 7.50A 7.10 -.50 7.60 1475 ---- ---- 7.70A 7.70A 7.40 -.40 7.80 1480 ---- ---- 8.00A 8.00A 7.60 -.50 8.10 1 1490 ---- ---- ---- ---- 8.10 -.50 8.60 2 2 1500 ---- ---- ---- ---- 8.60 -.50 9.10 1510 ---- ---- ---- ---- 9.20 -.50 9.70 1520 ---- ---- ---- ---- 9.80 -.50 10.30 1525 ---- ---- ---- ---- 10.10 -.50 10.60 1530 ---- ---- 10.90A 10.90A 10.40 -.60 11.00 1535 ---- ---- 11.20A 11.20A 10.80 -.50 11.30 1540 ---- ---- 11.50A 11.50A 11.10 -.50 11.60 1545 ---- ---- 11.90A 11.90A 11.50 -.50 12.00 1550 ---- ---- 12.30A 12.30A 11.80 -.60 12.40 1555 ---- ---- 12.60A 12.60A 12.20 -.60 12.80 1560 ---- ---- 13.00A 13.00A 12.60 -.60 13.20 1565 ---- ---- 13.40A 13.40A 13.00 -.60 13.60 1570 ---- ---- 13.80A 13.80A 13.40 -.60 14.00 1575 ---- 14.50B 14.20A 14.20A 13.80 -.60 14.40 1580 ---- 15.00B 14.70A 14.70A 14.30 -.60 14.90 1585 ---- 15.50B 15.10A 15.10A 14.70 -.60 15.30 1590 ---- 16.00B 15.60A 15.60A 15.20 -.60 15.80 1595 ---- 16.50B 16.10A 16.10A 15.70 -.60 16.30 1600 ---- 17.00B 16.50A 16.50A 16.20 -.60 16.80 100 1605 ---- 17.60B 17.10A 17.10A 16.70 -.70 17.40 1610 ---- 18.10B 17.60A 17.60A 17.20 -.70 17.90 1615 ---- 18.70B 18.10A 18.10A 17.80 -.60 18.40 1620 ---- 19.30B 18.70A 18.70A 18.40 -.60 19.00 1625 ---- 19.90B 19.30A 19.30A 18.90 -.70 19.60 1630 ---- 20.60B 19.80A 19.80A 19.50 -.70 20.20 1635 ---- 21.20B 20.50A 20.50A 20.20 -.70 20.90 1640 ---- 21.90B 21.10A 21.10A 20.80 -.70 21.50 1645 ---- 22.60B 21.70A 21.70A 21.40 -.80 22.20 1650 ---- 23.30B 22.40A 22.40A 22.10 -.80 22.90 1655 ---- 24.10B 23.10A 23.10A 22.80 -.80 23.60 1660 ---- 24.90B 23.80A 23.80A 23.50 -.80 24.30 1665 ---- 25.60B 24.50A 24.50A 24.30 -.80 25.10 1670 ---- 26.50B 25.30A 25.30A 25.00 -.80 25.80 1675 ---- 27.30B 26.00A 26.00A 25.80 -.80 26.60 1680 ---- 28.20B 26.80A 26.80A 26.60 -.90 27.50 1685 ---- 29.10B 27.70A 27.70A 27.50 -.80 28.30 1690 ---- 30.00B 28.50A 28.50A 28.30 -.90 29.20 1695 ---- 30.90B 29.40A 29.40A 29.20 -.90 30.10 1700 ---- 31.90B 30.30A 30.30A 30.10 -.90 31.00 1705 ---- 32.90B 31.20A 31.20A 31.00 -1.00 32.00 1710 ---- 33.90B 32.20A 32.20A 32.00 -1.00 33.00 1715 ---- 35.00B 33.20A 33.20A 33.00 -1.00 34.00 1720 ---- 36.10B 34.20A 34.20A 34.00 -1.00 35.00 1725 ---- 37.20B 35.20A 35.20A 35.00 -1.10 36.10 1730 ---- 38.30B 36.30A 36.30A 36.10 -1.10 37.20 1735 ---- 39.50B 37.40A 37.40A 37.20 -1.20 38.40 1740 ---- 40.70B 38.50A 38.50A 38.30 -1.20 39.50 1745 ---- 42.00B 39.70A 39.70A 39.50 -1.20 40.70 1750 ---- 43.30B 40.90A 40.90A 40.70 -1.30 42.00 1755 ---- 44.60B 42.10A 42.10A 41.90 -1.30 43.20 1760 ---- 46.00B 43.40A 43.40A 43.20 -1.30 44.50 1765 ---- 47.40B 44.60A 44.60A 44.50 -1.40 45.90 1770 ---- 48.80B 46.00A 46.00A 45.80 -1.50 47.30 1775 ---- 50.20B 47.30A 47.30A 47.10 -1.60 48.70 1780 ---- 51.70B 48.70A 48.70A 48.50 -1.60 50.10 1785 ---- 53.30B 50.20A 50.20A 50.00 -1.60 51.60 1790 ---- 54.90B 51.60A 51.60A 51.50 -1.60 53.10 1795 ---- 56.50B 53.20A 53.20A 53.00 -1.70 54.70 1800 ---- 58.20B 54.70A 54.70A 54.50 -1.80 56.30 1805 ---- 59.80B 56.30A 56.30A 56.10 -1.80 57.90 1810 ---- 61.60B 57.90A 57.90A 57.70 -1.90 59.60 1815 ---- 63.40B 59.60A 59.60A 59.40 -1.90 61.30 1820 ---- 65.20B 61.30A 61.30A 61.10 -2.00 63.10 1825 ---- 67.10B 63.00A 63.00A 62.80 -2.10 64.90 1830 ---- 68.90B 64.80A 64.80A 64.60 -2.10 66.70 1835 ---- 70.80B 66.60A 66.60A 66.40 -2.20 68.60 1840 ---- 72.80B 68.50A 68.50A 68.30 -2.20 70.50 1845 ---- 74.80B 70.40A 70.40A 70.20 -2.30 72.50 1850 ---- 76.90B 72.40A 72.40A 72.20 -2.30 74.50 1855 ---- 79.00B 74.40A 74.40A 74.20 -2.30 76.50 1860 ---- 81.20B 76.50A 76.50A 76.20 -2.40 78.60 1865 ---- 83.40B 78.50A 78.50A 78.30 -2.40 80.70 1870 ---- 85.60B 80.70A 80.70A 80.50 -2.40 82.90 1875 ---- 87.90B 82.80A 82.80A 82.60 -2.50 85.10 1880 ---- 90.30B 85.00A 85.00A 84.80 -2.60 87.40 1885 ---- 92.60B 87.30A 87.30A 87.10 -2.60 89.70 1890 ---- 95.00B 89.60A 89.60A 89.40 -2.60 92.00 1895 ---- 97.50B 91.90A 91.90A 91.80 -2.60 94.40 1900 ---- 100.00B 94.20A 94.20A 94.10 -2.70 96.80 100 1905 ---- 102.60B 96.70A 96.70A 96.60 -2.70 99.30 1910 ---- 105.10B 99.10A 99.10A 99.10 -2.70 101.80 1915 ---- 107.80B 101.60A 101.60A 101.60 -2.80 104.40 1920 ---- 110.40B 104.10A 104.10A 104.10 -2.90 107.00 1925 ---- 113.20B 106.70A 106.70A 106.70 -2.90 109.60 1930 ---- 115.90B 109.30A 109.30A 109.40 -2.90 112.30 1935 ---- 118.70B 112.00A 112.00A 112.10 -2.90 115.00 1940 ---- 121.50B 114.70A 114.70A 114.80 -3.00 117.80 1945 ---- 124.40B 117.50A 117.50A 117.60 -3.00 120.60 1950 ---- 127.30B 120.20A 120.20A 120.40 -3.00 123.40 1955 ---- 130.30B 123.10A 123.10A 123.30 -3.00 126.30 12 1960 ---- 133.30B 125.90A 125.90A 126.20 -3.00 129.20 1965 ---- 136.30B 128.80A 128.80A 129.10 -3.10 132.20 1970 ---- 139.40B 131.80A 131.80A 132.10 -3.10 135.20 1975 ---- 142.50B 134.80A 134.80A 135.10 -3.10 138.20 1980 ---- 145.70B 137.80A 137.80A 138.10 -3.20 141.30 1985 ---- 148.90B 140.80A 140.80A 141.20 -3.20 144.40 1990 ---- 152.10B 143.90A 143.90A 144.30 -3.30 147.60 1995 ---- 155.40B 147.10A 147.10A 147.50 -3.30 150.80 2000 ---- 158.70B 150.20A 150.20A 150.70 -3.30 154.00 2005 ---- 162.00B 153.40A 153.40A 153.90 -3.40 157.30 2010 ---- 165.40B 156.70A 156.70A 157.20 -3.40 160.60 2015 ---- 168.70B 159.90A 159.90A 160.50 -3.40 163.90 2020 ---- 172.20B 163.20A 163.20A 163.80 -3.40 167.20 337 2025 ---- 175.60B 166.60A 166.60A 167.20 -3.40 170.60 2030 ---- 179.10B 170.00A 170.00A 170.60 -3.50 174.10 2035 ---- 182.60B 173.40A 173.40A 174.00 -3.50 177.50 2040 ---- 186.20B 176.80A 176.80A 177.40 -3.60 181.00 2045 ---- 189.80B 180.30A 180.30A 180.90 -3.60 184.50 2050 ---- 193.40B 183.70A 183.70A 184.40 -3.70 188.10 200 2055 ---- 197.00B 187.30A 187.30A 188.00 -3.70 191.70 177 2060 ---- 200.70B 190.80A 190.80A 191.50 -3.80 195.30 2065 ---- 204.40B 194.40A 194.40A 195.10 -3.80 198.90 2070 ---- 208.10B 198.00A 198.00A 198.80 -3.80 202.60 2075 ---- 211.80B 201.70A 201.70A 202.40 -3.80 206.20 2080 ---- 215.60B 205.30A 205.30A 206.10 -3.90 210.00 2085 ---- 219.40B 209.00A 209.00A 209.80 -3.90 213.70 2090 ---- 223.20B 212.70A 212.70A 213.50 -3.90 217.40 2095 ---- 227.00B 216.50A 216.50A 217.20 -4.00 221.20 2100 ---- 230.90B 220.20A 220.20A 221.00 -4.00 225.00 2105 ---- 234.80B 224.00A 224.00A 224.80 -4.10 228.90 2110 ---- 238.70B 227.80A 227.80A 228.60 -4.10 232.70 2115 ---- 242.60B 231.60A 231.60A 232.40 -4.20 236.60 2120 ---- 246.50B 235.50A 235.50A 236.30 -4.20 240.50 2125 ---- 250.50B 239.40A 239.40A 240.20 -4.20 244.40 2130 ---- 254.50B 243.30A 243.30A 244.10 -4.20 248.30 2135 ---- 258.50B 247.20A 247.20A 248.00 -4.30 252.30 2140 ---- 262.50B 251.10A 251.10A 251.90 -4.40 256.30 2145 ---- 266.60B 255.10A 255.10A 255.90 -4.40 260.30 2150 ---- 270.60B 259.10A 259.10A 259.80 -4.50 264.30 2155 ---- 274.70B 263.10A 263.10A 263.80 -4.50 268.30 2160 ---- 278.80B 267.10A 267.10A 267.80 -4.60 272.40 2165 ---- 282.90B 271.10A 271.10A 271.90 -4.50 276.40 2170 ---- 287.00B 275.20A 275.20A 275.90 -4.60 280.50 2175 ---- 291.20B 279.20A 279.20A 280.00 -4.60 284.60 2180 ---- 295.30B 283.30A 283.30A 284.10 -4.60 288.70 2185 ---- 299.50B 287.40A 287.40A 288.20 -4.70 292.90 2190 ---- 303.70B 291.60A 291.60A 292.30 -4.70 297.00 2195 ---- 307.90B 295.70A 295.70A 296.40 -4.80 301.20 2200 ---- 312.10B 299.80A 299.80A 300.60 -4.80 305.40 2205 ---- 316.40B 304.00A 304.00A 304.80 -4.80 309.60 2210 ---- 320.60B 308.20A 308.20A 308.90 -4.90 313.80 2215 ---- 324.90B 312.40A 312.40A 313.10 -4.90 318.00 2220 ---- 329.20B 316.60A 316.60A 317.40 -4.90 322.30 2225 ---- 333.40B 320.80A 320.80A 321.60 -4.90 326.50 2230 ---- 337.70B 325.10A 325.10A 325.80 -5.00 330.80 2235 ---- 342.10B 329.30A 329.30A 330.10 -5.00 335.10 2240 ---- 346.40B 333.60A 333.60A 334.40 -5.00 339.40 2245 ---- 350.70B 337.90A 337.90A 338.70 -5.00 343.70 2250 ---- 355.10B 342.20A 342.20A 343.00 -5.00 348.00 2260 ---- 363.80B 350.80A 350.80A 351.60 -5.10 356.70 2270 ---- 372.60B 359.50A 359.50A 360.30 -5.10 365.40 2275 ---- 377.00B 363.80A 363.80A 364.70 -5.10 369.80 2280 ---- 381.50B 368.20A 368.20A 369.10 -5.10 374.20 2290 ---- 390.30B 377.00A 377.00A 377.90 -5.10 383.00 2300 ---- 399.20B 385.80A 385.80A 386.70 -5.20 391.90 2310 ---- 408.20B 394.60A 394.60A 395.60 -5.20 400.80 2320 ---- 417.20B 403.50A 403.50A 404.50 -5.20 409.70 2325 ---- 421.70B 408.00A 408.00A 409.00 -5.20 414.20 2330 ---- 426.20B 412.50A 412.50A 413.50 -5.20 418.70 2340 ---- 435.30B 421.50A 421.50A 422.40 -5.30 427.70 2350 ---- 444.40B 430.50A 430.50A 431.50 -5.30 436.80 2375 ---- 467.30B 453.20A 453.20A 454.20 -5.30 459.50 2400 ---- 490.30B 476.00A 476.00A 477.10 -5.40 482.50 2425 ---- 513.60B 499.10A 499.10A 500.10 -5.60 505.70 2450 ---- 536.90B 522.40A 522.40A 523.40 -5.60 529.00 2475 ---- 560.50B 545.80A 545.80A 546.80 -5.70 552.50 2500 ---- 584.10B 569.30A 569.30A 570.30 -5.80 576.10 2525 ---- 607.90B 593.00A 593.00A 594.00 -5.90 599.90 2800 ---- 876.50B 860.30A 860.30A 862.30 -6.30 868.60 3000 ---- ---- ---- ---- 1062.30 -6.30 1068.60 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.50 -.30 1.80 1275 ---- ---- ---- ---- 1.90 -.30 2.20 1300 ---- ---- ---- ---- 2.40 -.30 2.70 1325 ---- ---- ---- ---- 2.90 -.50 3.40 1350 ---- ---- ---- ---- 3.60 -.50 4.10 1375 ---- ---- ---- ---- 4.40 -.60 5.00 1400 ---- ---- ---- ---- 5.30 -.70 6.00 1425 ---- ---- ---- ---- 6.40 -.90 7.30 1440 ---- ---- ---- ---- 7.20 -.90 8.10 1450 ---- ---- ---- ---- 7.70 -1.00 8.70 1460 ---- ---- ---- ---- 8.30 -1.00 9.30 1470 ---- ---- ---- ---- 8.90 -1.10 10.00 1475 ---- ---- ---- ---- 9.20 -1.10 10.30 1480 ---- ---- ---- ---- 9.60 -1.10 10.70 1490 ---- ---- ---- ---- 10.20 -1.20 11.40 1500 ---- ---- ---- ---- 10.90 -1.30 12.20 1510 ---- ---- ---- ---- 11.70 -1.30 13.00 1520 ---- ---- ---- ---- 12.50 -1.40 13.90 1525 ---- ---- ---- ---- 12.90 -1.40 14.30 1530 ---- ---- ---- ---- 13.30 -1.50 14.80 1540 ---- ---- ---- ---- 14.20 -1.50 15.70 1545 ---- ---- ---- ---- 14.70 -1.50 16.20 1550 ---- ---- ---- ---- 15.10 -1.60 16.70 1555 ---- ---- ---- ---- 15.60 -1.60 17.20 1560 ---- ---- ---- ---- 16.10 -1.60 17.70 1565 ---- ---- ---- ---- 16.60 -1.70 18.30 1570 ---- ---- ---- ---- 17.10 -1.70 18.80 1575 ---- ---- ---- ---- 17.60 -1.80 19.40 1580 ---- ---- ---- ---- 18.20 -1.70 19.90 1585 ---- ---- ---- ---- 18.70 -1.80 20.50 1590 ---- ---- ---- ---- 19.30 -1.80 21.10 1595 ---- ---- ---- ---- 19.80 -1.90 21.70 1600 ---- ---- ---- ---- 20.40 -1.90 22.30 1605 ---- ---- ---- ---- 21.00 -2.00 23.00 1610 ---- ---- ---- ---- 21.60 -2.00 23.60 1615 ---- ---- ---- ---- 22.20 -2.10 24.30 1620 ---- ---- ---- ---- 22.90 -2.10 25.00 1625 ---- ---- ---- ---- 23.50 -2.10 25.60 1630 ---- ---- ---- ---- 24.20 -2.10 26.30 1635 ---- ---- ---- ---- 24.80 -2.20 27.00 1640 ---- ---- ---- ---- 25.50 -2.30 27.80 1645 ---- ---- ---- ---- 26.20 -2.30 28.50 1650 ---- ---- ---- ---- 26.90 -2.40 29.30 1655 ---- ---- ---- ---- 27.70 -2.30 30.00 1660 ---- ---- ---- ---- 28.40 -2.40 30.80 1665 ---- ---- ---- ---- 29.20 -2.40 31.60 1670 ---- ---- ---- ---- 30.00 -2.50 32.50 1675 ---- ---- ---- ---- 30.70 -2.60 33.30 1680 ---- ---- ---- ---- 31.60 -2.60 34.20 1685 ---- ---- ---- ---- 32.40 -2.70 35.10 1690 ---- ---- ---- ---- 33.30 -2.70 36.00 1695 ---- ---- ---- ---- 34.10 -2.80 36.90 1700 ---- ---- ---- ---- 35.00 -2.80 37.80 1705 ---- ---- ---- ---- 35.90 -2.90 38.80 1710 ---- ---- ---- ---- 36.90 -2.90 39.80 1715 ---- ---- ---- ---- 37.80 -3.00 40.80 1720 ---- ---- ---- ---- 38.80 -3.00 41.80 1725 ---- ---- ---- ---- 39.80 -3.10 42.90 1730 ---- ---- ---- ---- 40.90 -3.10 44.00 1735 ---- ---- ---- ---- 41.90 -3.20 45.10 1740 ---- ---- ---- ---- 43.00 -3.20 46.20 1745 ---- ---- ---- ---- 44.10 -3.30 47.40 1750 ---- ---- ---- ---- 45.30 -3.30 48.60 1755 ---- ---- ---- ---- 46.50 -3.30 49.80 1760 ---- ---- ---- ---- 47.70 -3.30 51.00 1765 ---- ---- ---- ---- 48.90 -3.40 52.30 1770 ---- ---- ---- ---- 50.20 -3.50 53.70 1775 ---- ---- ---- ---- 51.50 -3.50 55.00 1780 ---- ---- ---- ---- 52.80 -3.60 56.40 1785 ---- ---- ---- ---- 54.20 -3.60 57.80 1790 ---- ---- ---- ---- 55.60 -3.70 59.30 1795 ---- ---- ---- ---- 57.00 -3.70 60.70 1800 ---- ---- ---- ---- 58.50 -3.80 62.30 1805 ---- ---- ---- ---- 60.00 -3.80 63.80 1810 ---- ---- ---- ---- 61.50 -3.90 65.40 1815 ---- ---- ---- ---- 63.10 -4.00 67.10 1820 ---- ---- ---- ---- 64.80 -4.00 68.80 1825 ---- ---- ---- ---- 66.40 -4.10 70.50 1830 ---- ---- ---- ---- 68.10 -4.20 72.30 1835 ---- ---- ---- ---- 69.90 -4.20 74.10 1840 ---- ---- ---- ---- 71.70 -4.20 75.90 1845 ---- ---- ---- ---- 73.50 -4.30 77.80 1850 ---- ---- ---- ---- 75.40 -4.30 79.70 1855 ---- ---- ---- ---- 77.30 -4.40 81.70 1860 ---- ---- ---- ---- 79.20 -4.50 83.70 1865 ---- ---- ---- ---- 81.20 -4.50 85.70 1870 ---- ---- ---- ---- 83.20 -4.60 87.80 1875 ---- ---- ---- ---- 85.30 -4.60 89.90 1880 ---- ---- ---- ---- 87.40 -4.60 92.00 1885 ---- ---- ---- ---- 89.50 -4.70 94.20 1890 ---- ---- ---- ---- 91.70 -4.70 96.40 1895 ---- ---- ---- ---- 93.90 -4.70 98.60 1900 ---- ---- ---- ---- 96.10 -4.80 100.90 1905 ---- ---- ---- ---- 98.40 -4.80 103.20 1910 ---- ---- ---- ---- 100.60 -5.00 105.60 1915 ---- ---- ---- ---- 103.00 -4.90 107.90 1920 ---- ---- ---- ---- 105.30 -5.00 110.30 1925 ---- ---- ---- ---- 107.70 -5.00 112.70 1930 ---- ---- ---- ---- 110.10 -5.10 115.20 1935 ---- ---- ---- ---- 112.60 -5.10 117.70 1940 ---- ---- ---- ---- 115.00 -5.20 120.20 1945 ---- ---- ---- ---- 117.60 -5.20 122.80 1950 ---- ---- ---- ---- 120.10 -5.30 125.40 1955 ---- ---- ---- ---- 122.70 -5.30 128.00 1960 ---- ---- ---- ---- 125.40 -5.30 130.70 1965 ---- ---- ---- ---- 128.00 -5.40 133.40 1970 ---- ---- ---- ---- 130.80 -5.40 136.20 1975 ---- ---- ---- ---- 133.50 -5.50 139.00 1980 ---- ---- ---- ---- 136.30 -5.50 141.80 1985 ---- ---- ---- ---- 139.20 -5.50 144.70 1990 ---- ---- ---- ---- 142.10 -5.60 147.70 1995 ---- ---- ---- ---- 145.00 -5.60 150.60 2000 ---- ---- ---- ---- 148.00 -5.70 153.70 2005 ---- ---- ---- ---- 151.00 -5.70 156.70 2010 ---- ---- ---- ---- 154.10 -5.70 159.80 2015 ---- ---- ---- ---- 157.20 -5.70 162.90 2020 ---- ---- ---- ---- 160.30 -5.80 166.10 2025 ---- ---- ---- ---- 163.50 -5.80 169.30 2030 ---- ---- ---- ---- 166.70 -5.80 172.50 2035 ---- ---- ---- ---- 170.00 -5.80 175.80 2040 ---- ---- ---- ---- 173.20 -5.90 179.10 2045 ---- ---- ---- ---- 176.50 -5.90 182.40 2050 ---- ---- ---- ---- 179.90 -5.90 185.80 2055 ---- ---- ---- ---- 183.20 -6.00 189.20 2060 ---- ---- ---- ---- 186.70 -5.90 192.60 2065 ---- ---- ---- ---- 190.10 -6.00 196.10 2070 ---- ---- ---- ---- 193.60 -6.00 199.60 2075 ---- ---- ---- ---- 197.10 -6.00 203.10 2080 ---- ---- ---- ---- 200.60 -6.10 206.70 2085 ---- ---- ---- ---- 204.10 -6.10 210.20 2090 ---- ---- ---- ---- 207.70 -6.10 213.80 2095 ---- ---- ---- ---- 211.30 -6.20 217.50 2100 ---- ---- ---- ---- 215.00 -6.10 221.10 2105 ---- ---- ---- ---- 218.60 -6.20 224.80 2110 ---- ---- ---- ---- 222.30 -6.20 228.50 2115 ---- ---- ---- ---- 226.00 -6.30 232.30 2120 ---- ---- ---- ---- 229.80 -6.20 236.00 2125 ---- ---- ---- ---- 233.50 -6.30 239.80 2130 ---- ---- ---- ---- 237.30 -6.30 243.60 2135 ---- ---- ---- ---- 241.10 -6.30 247.40 2140 ---- ---- ---- ---- 245.00 -6.30 251.30 2145 ---- ---- ---- ---- 248.80 -6.30 255.10 2150 ---- ---- ---- ---- 252.70 -6.30 259.00 2155 ---- ---- ---- ---- 256.60 -6.40 263.00 2160 ---- ---- ---- ---- 260.50 -6.40 266.90 2165 ---- ---- ---- ---- 264.50 -6.30 270.80 2170 ---- ---- ---- ---- 268.40 -6.40 274.80 2175 ---- ---- ---- ---- 272.40 -6.40 278.80 2180 ---- ---- ---- ---- 276.40 -6.40 282.80 2185 ---- ---- ---- ---- 280.40 -6.40 286.80 2190 ---- ---- ---- ---- 284.50 -6.40 290.90 2195 ---- ---- ---- ---- 288.50 -6.40 294.90 2200 ---- ---- ---- ---- 292.60 -6.40 299.00 2205 ---- ---- ---- ---- 296.70 -6.40 303.10 2210 ---- ---- ---- ---- 300.80 -6.40 307.20 2215 ---- ---- ---- ---- 304.90 -6.40 311.30 2220 ---- ---- ---- ---- 309.00 -6.50 315.50 2225 ---- ---- ---- ---- 313.20 -6.40 319.60 2230 ---- ---- ---- ---- 317.30 -6.50 323.80 2235 ---- ---- ---- ---- 321.50 -6.50 328.00 2240 ---- ---- ---- ---- 325.70 -6.50 332.20 2245 ---- ---- ---- ---- 329.90 -6.50 336.40 2250 ---- ---- ---- ---- 334.10 -6.50 340.60 2255 ---- ---- ---- ---- 338.30 -6.60 344.90 2260 ---- ---- ---- ---- 342.60 -6.50 349.10 2270 ---- ---- ---- ---- 351.10 -6.50 357.60 2275 ---- ---- ---- ---- 355.40 -6.50 361.90 2280 ---- ---- ---- ---- 359.70 -6.50 366.20 2290 ---- ---- ---- ---- 368.30 -6.60 374.90 2300 ---- ---- ---- ---- 377.00 -6.50 383.50 2310 ---- ---- ---- ---- 385.70 -6.60 392.30 2320 ---- ---- ---- ---- 394.40 -6.60 401.00 2325 ---- ---- ---- ---- 398.80 -6.60 405.40 2330 ---- ---- ---- ---- 403.20 -6.60 409.80 2340 ---- ---- ---- ---- 412.10 -6.60 418.70 2350 ---- ---- ---- ---- 421.00 -6.60 427.60 2360 ---- ---- ---- ---- 429.90 -6.60 436.50 2375 ---- ---- ---- ---- 443.40 -6.50 449.90 2400 ---- ---- ---- ---- 466.00 -6.60 472.60 2425 ---- ---- ---- ---- 488.80 -6.60 495.40 2450 ---- ---- ---- ---- 511.80 -6.60 518.40 2475 ---- ---- ---- ---- 534.90 -6.60 541.50 2500 ---- ---- ---- ---- 558.30 -6.60 564.90 2525 ---- ---- ---- ---- 581.80 -6.50 588.30 2550 ---- ---- ---- ---- 605.40 -6.60 612.00 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.90 -1.20 3.10 1275 ---- ---- ---- ---- 2.40 -1.30 3.70 1300 ---- ---- ---- ---- 3.00 -1.40 4.40 1325 ---- ---- ---- ---- 3.60 -1.60 5.20 1350 ---- ---- ---- ---- 4.40 -1.60 6.00 1375 ---- ---- ---- ---- 5.30 -1.80 7.10 1400 ---- ---- ---- ---- 6.40 -1.80 8.20 1425 ---- ---- ---- ---- 7.60 -1.90 9.50 1440 ---- ---- ---- ---- 8.50 -1.90 10.40 1450 ---- ---- ---- ---- 9.10 -1.90 11.00 1460 ---- ---- ---- ---- 9.70 -2.00 11.70 1470 ---- ---- ---- ---- 10.40 -2.00 12.40 1475 ---- ---- ---- ---- 10.70 -2.00 12.70 1480 ---- ---- ---- ---- 11.10 -2.00 13.10 1490 ---- ---- ---- ---- 11.80 -2.00 13.80 1500 ---- ---- ---- ---- 12.60 -2.00 14.60 1510 ---- ---- ---- ---- 13.50 -1.90 15.40 1520 ---- ---- ---- ---- 14.30 -2.00 16.30 1525 ---- ---- ---- ---- 14.80 -2.00 16.80 1530 ---- ---- ---- ---- 15.20 -2.00 17.20 1540 ---- ---- ---- ---- 16.20 -2.00 18.20 1545 ---- ---- ---- ---- 16.70 -2.00 18.70 1550 ---- ---- ---- ---- 17.20 -2.00 19.20 1555 ---- ---- ---- ---- 17.70 -2.00 19.70 1560 ---- ---- ---- ---- 18.20 -2.00 20.20 1565 ---- ---- ---- ---- 18.70 -2.00 20.70 1570 ---- ---- ---- ---- 19.30 -2.00 21.30 1575 ---- ---- ---- ---- 19.80 -2.10 21.90 1580 ---- ---- ---- ---- 20.40 -2.00 22.40 1585 ---- ---- ---- ---- 21.00 -2.00 23.00 1590 ---- ---- ---- ---- 21.60 -2.00 23.60 1595 ---- ---- ---- ---- 22.20 -2.00 24.20 1600 ---- ---- ---- ---- 22.80 -2.10 24.90 1605 ---- ---- ---- ---- 23.40 -2.10 25.50 1610 ---- ---- ---- ---- 24.10 -2.10 26.20 1615 ---- ---- ---- ---- 24.70 -2.10 26.80 1620 ---- ---- ---- ---- 25.40 -2.10 27.50 1625 ---- ---- ---- ---- 26.10 -2.10 28.20 1630 ---- ---- ---- ---- 26.80 -2.20 29.00 1635 ---- ---- ---- ---- 27.50 -2.20 29.70 1640 ---- ---- ---- ---- 28.20 -2.30 30.50 1645 ---- ---- ---- ---- 28.90 -2.30 31.20 1650 ---- ---- ---- ---- 29.70 -2.30 32.00 1655 ---- ---- ---- ---- 30.40 -2.40 32.80 1660 ---- ---- ---- ---- 31.20 -2.40 33.60 1665 ---- ---- ---- ---- 32.00 -2.50 34.50 1670 ---- ---- ---- ---- 32.80 -2.50 35.30 1675 ---- ---- ---- ---- 33.70 -2.50 36.20 1680 ---- ---- ---- ---- 34.50 -2.60 37.10 1685 ---- ---- ---- ---- 35.40 -2.60 38.00 1690 ---- ---- ---- ---- 36.30 -2.70 39.00 1695 ---- ---- ---- ---- 37.20 -2.70 39.90 1700 ---- ---- ---- ---- 38.10 -2.80 40.90 1705 ---- ---- ---- ---- 39.10 -2.80 41.90 1710 ---- ---- ---- ---- 40.00 -3.00 43.00 1715 ---- ---- ---- ---- 41.00 -3.00 44.00 1720 ---- ---- ---- ---- 42.00 -3.10 45.10 1725 ---- ---- ---- ---- 43.10 -3.10 46.20 1730 ---- ---- ---- ---- 44.10 -3.20 47.30 1735 ---- ---- ---- ---- 45.20 -3.30 48.50 1740 ---- ---- ---- ---- 46.40 -3.20 49.60 1745 ---- ---- ---- ---- 47.50 -3.40 50.90 1750 ---- ---- ---- ---- 48.70 -3.40 52.10 1755 ---- ---- ---- ---- 49.90 -3.40 53.30 1760 ---- ---- ---- ---- 51.10 -3.50 54.60 1765 ---- ---- ---- ---- 52.40 -3.60 56.00 1770 ---- ---- ---- ---- 53.70 -3.60 57.30 1775 ---- ---- ---- ---- 55.00 -3.70 58.70 1780 ---- ---- ---- ---- 56.40 -3.70 60.10 1785 ---- ---- ---- ---- 57.80 -3.70 61.50 1790 ---- ---- ---- ---- 59.20 -3.80 63.00 1795 ---- ---- ---- ---- 60.60 -3.90 64.50 1800 ---- ---- ---- ---- 62.20 -3.80 66.00 1805 ---- ---- ---- ---- 63.70 -3.90 67.60 1810 ---- ---- ---- ---- 65.30 -3.90 69.20 1815 ---- ---- ---- ---- 66.90 -3.90 70.80 1820 ---- ---- ---- ---- 68.50 -4.00 72.50 1825 ---- ---- ---- ---- 70.20 -4.00 74.20 1830 ---- ---- ---- ---- 72.00 -4.00 76.00 1835 ---- ---- ---- ---- 73.70 -4.10 77.80 1840 ---- ---- ---- ---- 75.60 -4.00 79.60 1845 ---- ---- ---- ---- 77.40 -4.00 81.40 1850 ---- ---- ---- ---- 79.30 -4.00 83.30 1855 ---- ---- ---- ---- 81.20 -4.00 85.20 1860 ---- ---- ---- ---- 83.20 -4.00 87.20 1865 ---- ---- ---- ---- 85.20 -4.00 89.20 1870 ---- ---- ---- ---- 87.20 -4.10 91.30 1875 ---- ---- ---- ---- 89.30 -4.00 93.30 1880 ---- ---- ---- ---- 91.40 -4.10 95.50 1885 ---- ---- ---- ---- 93.60 -4.00 97.60 1890 ---- ---- ---- ---- 95.70 -4.10 99.80 1895 ---- ---- ---- ---- 98.00 -4.00 102.00 1900 ---- ---- ---- ---- 100.20 -4.10 104.30 1905 ---- ---- ---- ---- 102.50 -4.10 106.60 1910 ---- ---- ---- ---- 104.80 -4.20 109.00 1915 ---- ---- ---- ---- 107.10 -4.30 111.40 1920 ---- ---- ---- ---- 109.50 -4.30 113.80 1925 ---- ---- ---- ---- 111.80 -4.50 116.30 1930 ---- ---- ---- ---- 114.30 -4.50 118.80 1935 ---- ---- ---- ---- 116.70 -4.70 121.40 1940 ---- ---- ---- ---- 119.20 -4.80 124.00 1945 ---- ---- ---- ---- 121.70 -4.90 126.60 1950 ---- ---- ---- ---- 124.30 -5.00 129.30 1955 ---- ---- ---- ---- 126.90 -5.10 132.00 1960 ---- ---- ---- ---- 129.50 -5.20 134.70 1965 ---- ---- ---- ---- 132.20 -5.30 137.50 1970 ---- ---- ---- ---- 134.90 -5.40 140.30 1975 ---- ---- ---- ---- 137.70 -5.50 143.20 1980 ---- ---- ---- ---- 140.50 -5.60 146.10 1985 ---- ---- ---- ---- 143.40 -5.60 149.00 1990 ---- ---- ---- ---- 146.30 -5.70 152.00 1995 ---- ---- ---- ---- 149.20 -5.80 155.00 2000 ---- ---- ---- ---- 152.20 -5.80 158.00 2005 ---- ---- ---- ---- 155.20 -5.90 161.10 2010 ---- ---- ---- ---- 158.20 -6.00 164.20 2015 ---- ---- ---- ---- 161.30 -6.00 167.30 2020 ---- ---- ---- ---- 164.50 -6.00 170.50 2025 ---- ---- ---- ---- 167.60 -6.10 173.70 2030 ---- ---- ---- ---- 170.80 -6.10 176.90 2035 ---- ---- ---- ---- 174.10 -6.10 180.20 2040 ---- ---- ---- ---- 177.30 -6.20 183.50 2045 ---- ---- ---- ---- 180.60 -6.20 186.80 2050 ---- ---- ---- ---- 183.90 -6.30 190.20 2055 ---- ---- ---- ---- 187.30 -6.30 193.60 2060 ---- ---- ---- ---- 190.70 -6.30 197.00 2065 ---- ---- ---- ---- 194.10 -6.40 200.50 2070 ---- ---- ---- ---- 197.60 -6.30 203.90 2075 ---- ---- ---- ---- 201.10 -6.30 207.40 2080 ---- ---- ---- ---- 204.60 -6.40 211.00 2085 ---- ---- ---- ---- 208.10 -6.40 214.50 2090 ---- ---- ---- ---- 211.70 -6.40 218.10 2095 ---- ---- ---- ---- 215.30 -6.40 221.70 2100 ---- ---- ---- ---- 218.90 -6.50 225.40 2105 ---- ---- ---- ---- 222.50 -6.50 229.00 2110 ---- ---- ---- ---- 226.20 -6.50 232.70 2115 ---- ---- ---- ---- 229.90 -6.50 236.40 2120 ---- ---- ---- ---- 233.60 -6.60 240.20 2125 ---- ---- ---- ---- 237.40 -6.50 243.90 2130 ---- ---- ---- ---- 241.20 -6.50 247.70 2135 ---- ---- ---- ---- 245.00 -6.50 251.50 2140 ---- ---- ---- ---- 248.80 -6.50 255.30 2145 ---- ---- ---- ---- 252.60 -6.60 259.20 2150 ---- ---- ---- ---- 256.50 -6.50 263.00 2155 ---- ---- ---- ---- 260.30 -6.60 266.90 2160 ---- ---- ---- ---- 264.20 -6.60 270.80 2165 ---- ---- ---- ---- 268.20 -6.50 274.70 2170 ---- ---- ---- ---- 272.10 -6.60 278.70 2175 ---- ---- ---- ---- 276.10 -6.60 282.70 2180 ---- ---- ---- ---- 280.00 -6.60 286.60 2185 ---- ---- ---- ---- 284.00 -6.60 290.60 2190 ---- ---- ---- ---- 288.10 -6.50 294.60 2195 ---- ---- ---- ---- 292.10 -6.60 298.70 2200 ---- ---- ---- ---- 296.10 -6.60 302.70 2205 ---- ---- ---- ---- 300.20 -6.60 306.80 2210 ---- ---- ---- ---- 304.30 -6.60 310.90 2215 ---- ---- ---- ---- 308.40 -6.60 315.00 2220 ---- ---- ---- ---- 312.50 -6.60 319.10 2225 ---- ---- ---- ---- 316.60 -6.60 323.20 2230 ---- ---- ---- ---- 320.70 -6.60 327.30 2235 ---- ---- ---- ---- 324.90 -6.60 331.50 2240 ---- ---- ---- ---- 329.00 -6.60 335.60 2245 ---- ---- ---- ---- 333.20 -6.60 339.80 2250 ---- ---- ---- ---- 337.40 -6.60 344.00 2255 ---- ---- ---- ---- 341.60 -6.60 348.20 2260 ---- ---- ---- ---- 345.80 -6.60 352.40 2270 ---- ---- ---- ---- 354.30 -6.60 360.90 2275 ---- ---- ---- ---- 358.60 -6.60 365.20 2280 ---- ---- ---- ---- 362.80 -6.70 369.50 2290 ---- ---- ---- ---- 371.40 -6.60 378.00 2300 ---- ---- ---- ---- 380.00 -6.70 386.70 2310 ---- ---- ---- ---- 388.70 -6.60 395.30 2320 ---- ---- ---- ---- 397.40 -6.60 404.00 2325 ---- ---- ---- ---- 401.80 -6.60 408.40 2330 ---- ---- ---- ---- 406.10 -6.70 412.80 2340 ---- ---- ---- ---- 414.90 -6.70 421.60 2350 ---- ---- ---- ---- 423.80 -6.60 430.40 2360 ---- ---- ---- ---- 432.60 -6.70 439.30 2375 ---- ---- ---- ---- 446.00 -6.60 452.60 2400 ---- ---- ---- ---- 468.50 -6.60 475.10 2425 ---- ---- ---- ---- 491.20 -6.60 497.80 2450 ---- ---- ---- ---- 514.00 -6.60 520.60 2475 ---- ---- ---- ---- 537.10 -6.60 543.70 2500 ---- ---- ---- ---- 560.30 -6.60 566.90 2525 ---- ---- ---- ---- 583.70 -6.50 590.20 2550 ---- ---- ---- ---- 607.20 -6.50 613.70 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 3.30 -.40 3.70 1275 ---- ---- ---- ---- 3.80 -.60 4.40 1300 ---- ---- ---- ---- 4.50 -.60 5.10 1325 ---- ---- ---- ---- 5.30 -.70 6.00 1350 ---- ---- ---- ---- 6.20 -.70 6.90 1375 ---- ---- ---- ---- 7.20 -.80 8.00 1400 ---- ---- ---- ---- 8.30 -1.00 9.30 1425 ---- ---- ---- ---- 9.60 -1.10 10.70 1450 ---- ---- ---- ---- 11.00 -1.20 12.20 1460 ---- ---- ---- ---- 11.70 -1.20 12.90 1470 ---- ---- ---- ---- 12.30 -1.30 13.60 1475 ---- ---- ---- ---- 12.70 -1.30 14.00 1480 ---- ---- ---- ---- 13.00 -1.40 14.40 1490 ---- ---- ---- ---- 13.70 -1.40 15.10 1500 ---- ---- ---- ---- 14.50 -1.50 16.00 1510 ---- ---- ---- ---- 15.30 -1.50 16.80 1520 ---- ---- ---- ---- 16.10 -1.60 17.70 1525 ---- ---- ---- ---- 16.50 -1.70 18.20 1530 ---- ---- ---- ---- 17.00 -1.60 18.60 1540 ---- ---- ---- ---- 17.90 -1.70 19.60 1545 ---- ---- ---- ---- 18.30 -1.80 20.10 1550 ---- ---- ---- ---- 18.80 -1.80 20.60 1555 ---- ---- ---- ---- 19.30 -1.80 21.10 1560 ---- ---- ---- ---- 19.80 -1.90 21.70 1565 ---- ---- ---- ---- 20.30 -1.90 22.20 1570 ---- ---- ---- ---- 20.80 -2.00 22.80 1575 ---- ---- ---- ---- 21.40 -1.90 23.30 1580 ---- ---- ---- ---- 21.90 -2.00 23.90 1585 ---- ---- ---- ---- 22.50 -2.00 24.50 1590 ---- ---- ---- ---- 23.00 -2.10 25.10 1595 ---- ---- ---- ---- 23.60 -2.10 25.70 1600 ---- ---- ---- ---- 24.20 -2.20 26.40 1605 ---- ---- ---- ---- 24.80 -2.20 27.00 1610 ---- ---- ---- ---- 25.40 -2.30 27.70 1615 ---- ---- ---- ---- 26.00 -2.30 28.30 1620 ---- ---- ---- ---- 26.70 -2.30 29.00 1625 ---- ---- ---- ---- 27.30 -2.40 29.70 1630 ---- ---- ---- ---- 28.00 -2.40 30.40 1635 ---- ---- ---- ---- 28.70 -2.50 31.20 1640 ---- ---- ---- ---- 29.40 -2.50 31.90 1645 ---- ---- ---- ---- 30.10 -2.60 32.70 1650 ---- ---- ---- ---- 30.80 -2.60 33.40 1655 ---- ---- ---- ---- 31.50 -2.70 34.20 1660 ---- ---- ---- ---- 32.30 -2.70 35.00 1665 ---- ---- ---- ---- 33.10 -2.80 35.90 1670 ---- ---- ---- ---- 33.90 -2.80 36.70 1675 ---- ---- ---- ---- 34.70 -2.90 37.60 1680 ---- ---- ---- ---- 35.50 -2.90 38.40 1685 ---- ---- ---- ---- 36.30 -3.00 39.30 1690 ---- ---- ---- ---- 37.20 -3.10 40.30 1695 ---- ---- ---- ---- 38.10 -3.10 41.20 1700 ---- ---- ---- ---- 39.00 -3.20 42.20 1705 ---- ---- ---- ---- 39.90 -3.20 43.10 1710 ---- ---- ---- ---- 40.80 -3.30 44.10 1715 ---- ---- ---- ---- 41.80 -3.30 45.10 1720 ---- ---- ---- ---- 42.80 -3.40 46.20 1725 ---- ---- ---- ---- 43.80 -3.50 47.30 1730 ---- ---- ---- ---- 44.80 -3.50 48.30 1735 ---- ---- ---- ---- 45.90 -3.60 49.50 1740 ---- ---- ---- ---- 46.90 -3.70 50.60 1745 ---- ---- ---- ---- 48.10 -3.60 51.70 1750 ---- ---- ---- ---- 49.20 -3.70 52.90 1755 ---- ---- ---- ---- 50.30 -3.80 54.10 1760 ---- ---- ---- ---- 51.50 -3.90 55.40 1765 ---- ---- ---- ---- 52.70 -3.90 56.60 1770 ---- ---- ---- ---- 54.00 -3.90 57.90 1775 ---- ---- ---- ---- 55.30 -4.00 59.30 1780 ---- ---- ---- ---- 56.60 -4.00 60.60 1785 ---- ---- ---- ---- 57.90 -4.10 62.00 1790 ---- ---- ---- ---- 59.30 -4.10 63.40 1795 ---- ---- ---- ---- 60.70 -4.10 64.80 1800 ---- ---- ---- ---- 62.10 -4.20 66.30 1805 ---- ---- ---- ---- 63.60 -4.20 67.80 1810 ---- ---- ---- ---- 65.10 -4.20 69.30 1815 ---- ---- ---- ---- 66.60 -4.30 70.90 1820 ---- ---- ---- ---- 68.20 -4.30 72.50 1825 ---- ---- ---- ---- 69.80 -4.30 74.10 1830 ---- ---- ---- ---- 71.40 -4.30 75.70 1835 ---- ---- ---- ---- 73.10 -4.30 77.40 1840 ---- ---- ---- ---- 74.90 -4.30 79.20 1845 ---- ---- ---- ---- 76.60 -4.30 80.90 1850 ---- ---- ---- ---- 78.40 -4.30 82.70 1855 ---- ---- ---- ---- 80.30 -4.30 84.60 1860 ---- ---- ---- ---- 82.10 -4.30 86.40 1865 ---- ---- ---- ---- 84.00 -4.30 88.30 1870 ---- ---- ---- ---- 86.00 -4.30 90.30 1875 ---- ---- ---- ---- 88.00 -4.30 92.30 1880 ---- ---- ---- ---- 90.00 -4.30 94.30 1885 ---- ---- ---- ---- 92.00 -4.30 96.30 1890 ---- ---- ---- ---- 94.10 -4.30 98.40 1895 ---- ---- ---- ---- 96.20 -4.40 100.60 1900 ---- ---- ---- ---- 98.40 -4.30 102.70 1905 ---- ---- ---- ---- 100.60 -4.30 104.90 1910 ---- ---- ---- ---- 102.80 -4.40 107.20 1915 ---- ---- ---- ---- 105.00 -4.40 109.40 1920 ---- ---- ---- ---- 107.30 -4.40 111.70 1925 ---- ---- ---- ---- 109.60 -4.50 114.10 1930 ---- ---- ---- ---- 111.90 -4.60 116.50 1935 ---- ---- ---- ---- 114.30 -4.60 118.90 1940 ---- ---- ---- ---- 116.70 -4.70 121.40 1945 ---- ---- ---- ---- 119.10 -4.80 123.90 1950 ---- ---- ---- ---- 121.60 -4.80 126.40 1955 ---- ---- ---- ---- 124.10 -4.90 129.00 1960 ---- ---- ---- ---- 126.60 -5.00 131.60 1965 ---- ---- ---- ---- 129.10 -5.10 134.20 1970 ---- ---- ---- ---- 131.70 -5.20 136.90 1975 ---- ---- ---- ---- 134.40 -5.20 139.60 1980 ---- ---- ---- ---- 137.00 -5.40 142.40 1985 ---- ---- ---- ---- 139.80 -5.40 145.20 1990 ---- ---- ---- ---- 142.50 -5.50 148.00 1995 ---- ---- ---- ---- 145.30 -5.60 150.90 2000 ---- ---- ---- ---- 148.20 -5.60 153.80 2005 ---- ---- ---- ---- 151.00 -5.70 156.70 2010 ---- ---- ---- ---- 154.00 -5.70 159.70 2015 ---- ---- ---- ---- 156.90 -5.80 162.70 2020 ---- ---- ---- ---- 159.90 -5.80 165.70 2025 ---- ---- ---- ---- 163.00 -5.80 168.80 2030 ---- ---- ---- ---- 166.00 -5.90 171.90 2035 ---- ---- ---- ---- 169.20 -5.80 175.00 2040 ---- ---- ---- ---- 172.30 -5.90 178.20 2045 ---- ---- ---- ---- 175.50 -5.90 181.40 2050 ---- ---- ---- ---- 178.70 -6.00 184.70 2055 ---- ---- ---- ---- 182.00 -5.90 187.90 2060 ---- ---- ---- ---- 185.20 -6.00 191.20 2065 ---- ---- ---- ---- 188.50 -6.00 194.50 2070 ---- ---- ---- ---- 191.90 -6.00 197.90 2075 ---- ---- ---- ---- 195.30 -6.00 201.30 2080 ---- ---- ---- ---- 198.70 -6.00 204.70 2085 ---- ---- ---- ---- 202.10 -6.10 208.20 2090 ---- ---- ---- ---- 205.60 -6.00 211.60 2095 ---- ---- ---- ---- 209.10 -6.00 215.10 2100 ---- ---- ---- ---- 212.60 -6.10 218.70 2105 ---- ---- ---- ---- 216.10 -6.10 222.20 2110 ---- ---- ---- ---- 219.70 -6.10 225.80 2115 ---- ---- ---- ---- 223.30 -6.10 229.40 2120 ---- ---- ---- ---- 226.90 -6.10 233.00 2125 ---- ---- ---- ---- 230.60 -6.10 236.70 2130 ---- ---- ---- ---- 234.20 -6.20 240.40 2135 ---- ---- ---- ---- 237.90 -6.20 244.10 2140 ---- ---- ---- ---- 241.70 -6.10 247.80 2145 ---- ---- ---- ---- 245.40 -6.20 251.60 2150 ---- ---- ---- ---- 249.20 -6.10 255.30 2155 ---- ---- ---- ---- 253.00 -6.10 259.10 2160 ---- ---- ---- ---- 256.80 -6.10 262.90 2165 ---- ---- ---- ---- 260.60 -6.20 266.80 2170 ---- ---- ---- ---- 264.50 -6.10 270.60 2175 ---- ---- ---- ---- 268.30 -6.20 274.50 2180 ---- ---- ---- ---- 272.20 -6.20 278.40 2185 ---- ---- ---- ---- 276.10 -6.20 282.30 2190 ---- ---- ---- ---- 280.10 -6.20 286.30 2195 ---- ---- ---- ---- 284.00 -6.20 290.20 2200 ---- ---- ---- ---- 288.00 -6.20 294.20 2205 ---- ---- ---- ---- 291.90 -6.30 298.20 2210 ---- ---- ---- ---- 295.90 -6.30 302.20 2215 ---- ---- ---- ---- 300.00 -6.20 306.20 2220 ---- ---- ---- ---- 304.00 -6.30 310.30 2225 ---- ---- ---- ---- 308.00 -6.30 314.30 2230 ---- ---- ---- ---- 312.10 -6.30 318.40 2235 ---- ---- ---- ---- 316.20 -6.30 322.50 2240 ---- ---- ---- ---- 320.30 -6.30 326.60 2245 ---- ---- ---- ---- 324.40 -6.30 330.70 2250 ---- ---- ---- ---- 328.50 -6.40 334.90 2255 ---- ---- ---- ---- 332.60 -6.40 339.00 2260 ---- ---- ---- ---- 336.80 -6.40 343.20 2265 ---- ---- ---- ---- 340.90 -6.40 347.30 2270 ---- ---- ---- ---- 345.10 -6.40 351.50 2275 ---- ---- ---- ---- 349.30 -6.40 355.70 2280 ---- ---- ---- ---- 353.50 -6.50 360.00 2290 ---- ---- ---- ---- 361.90 -6.50 368.40 2300 ---- ---- ---- ---- 370.40 -6.50 376.90 2310 ---- ---- ---- ---- 378.90 -6.60 385.50 2320 ---- ---- ---- ---- 387.50 -6.60 394.10 2325 ---- ---- ---- ---- 391.80 -6.60 398.40 2330 ---- ---- ---- ---- 396.10 -6.70 402.80 2340 ---- ---- ---- ---- 404.80 -6.60 411.40 2350 ---- ---- ---- ---- 413.50 -6.70 420.20 2360 ---- ---- ---- ---- 422.20 -6.70 428.90 2370 ---- ---- ---- ---- 431.00 -6.80 437.80 2375 ---- ---- ---- ---- 435.40 -6.80 442.20 2400 ---- ---- ---- ---- 457.50 -6.90 464.40 2425 ---- ---- ---- ---- 479.90 -6.90 486.80 2450 ---- ---- ---- ---- 502.50 -6.90 509.40 2475 ---- ---- ---- ---- 525.30 -6.90 532.20 2500 ---- ---- ---- ---- 548.20 -7.00 555.20 2525 ---- ---- ---- ---- 571.30 -7.10 578.40 2550 ---- ---- ---- ---- 594.60 -7.00 601.60 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .30 -.50 .80 1025 ---- ---- ---- ---- .40 -.50 .90 1050 ---- ---- ---- ---- .50 -.60 1.10 1075 ---- ---- ---- ---- .70 -.70 1.40 1090 ---- ---- ---- ---- .70 -.80 1.50 1100 ---- ---- ---- ---- .80 -.90 1.70 1110 ---- ---- ---- ---- .90 -.90 1.80 1120 ---- ---- ---- ---- 1.00 -.90 1.90 1125 ---- ---- ---- ---- 1.00 -1.00 2.00 1130 ---- ---- ---- ---- 1.10 -.90 2.00 1140 ---- ---- ---- ---- 1.20 -1.00 2.20 1150 ---- ---- ---- ---- 1.30 -1.10 2.40 1160 ---- ---- ---- ---- 1.40 -1.10 2.50 1170 ---- ---- ---- ---- 1.50 -1.20 2.70 1175 ---- ---- ---- ---- 1.60 -1.20 2.80 1180 ---- ---- ---- ---- 1.70 -1.20 2.90 1190 ---- ---- ---- ---- 1.80 -1.30 3.10 1195 ---- ---- ---- ---- 1.90 -1.30 3.20 1200 ---- ---- ---- ---- 2.00 -1.30 3.30 1205 ---- ---- ---- ---- 2.00 -1.40 3.40 1210 ---- ---- ---- ---- 2.10 -1.40 3.50 1215 ---- ---- ---- ---- 2.20 -1.40 3.60 1220 ---- ---- ---- ---- 2.30 -1.50 3.80 1225 ---- ---- ---- ---- 2.40 -1.50 3.90 1230 ---- ---- ---- ---- 2.50 -1.50 4.00 1235 ---- ---- ---- ---- 2.60 -1.50 4.10 1240 ---- ---- ---- ---- 2.70 -1.60 4.30 1245 ---- ---- ---- ---- 2.80 -1.60 4.40 1250 ---- ---- ---- ---- 2.90 -1.70 4.60 1255 ---- ---- ---- ---- 3.00 -1.70 4.70 1260 ---- ---- ---- ---- 3.20 -1.60 4.80 1265 ---- ---- ---- ---- 3.30 -1.70 5.00 1270 ---- ---- ---- ---- 3.40 -1.80 5.20 1275 ---- ---- ---- ---- 3.50 -1.80 5.30 1280 ---- ---- ---- ---- 3.70 -1.80 5.50 1285 ---- ---- ---- ---- 3.80 -1.90 5.70 1290 ---- ---- ---- ---- 4.00 -1.80 5.80 1295 ---- ---- ---- ---- 4.10 -1.90 6.00 1300 ---- ---- ---- ---- 4.30 -1.90 6.20 1305 ---- ---- ---- ---- 4.40 -2.00 6.40 1310 ---- ---- ---- ---- 4.60 -2.00 6.60 1315 ---- ---- ---- ---- 4.70 -2.10 6.80 1320 ---- ---- ---- ---- 4.90 -2.10 7.00 1325 ---- ---- ---- ---- 5.10 -2.10 7.20 1330 ---- ---- ---- ---- 5.30 -2.10 7.40 1335 ---- ---- ---- ---- 5.50 -2.10 7.60 1340 ---- ---- ---- ---- 5.70 -2.10 7.80 1345 ---- ---- ---- ---- 5.90 -2.10 8.00 1350 ---- ---- ---- ---- 6.10 -2.20 8.30 1355 ---- ---- ---- ---- 6.30 -2.20 8.50 1360 ---- ---- ---- ---- 6.50 -2.30 8.80 1365 ---- ---- ---- ---- 6.70 -2.30 9.00 1370 ---- ---- ---- ---- 7.00 -2.30 9.30 1375 ---- ---- ---- ---- 7.20 -2.30 9.50 1380 ---- ---- ---- ---- 7.40 -2.40 9.80 1385 ---- ---- ---- ---- 7.70 -2.40 10.10 1390 ---- ---- ---- ---- 7.90 -2.40 10.30 1395 ---- ---- ---- ---- 8.20 -2.40 10.60 1400 ---- ---- ---- ---- 8.50 -2.40 10.90 1405 ---- ---- ---- ---- 8.80 -2.40 11.20 1410 ---- ---- ---- ---- 9.10 -2.40 11.50 1415 ---- ---- ---- ---- 9.30 -2.50 11.80 1420 ---- ---- ---- ---- 9.70 -2.50 12.20 1425 ---- ---- ---- ---- 10.00 -2.50 12.50 1430 ---- ---- ---- ---- 10.30 -2.50 12.80 1435 ---- ---- ---- ---- 10.60 -2.60 13.20 1440 ---- ---- ---- ---- 10.90 -2.60 13.50 1445 ---- ---- ---- ---- 11.30 -2.60 13.90 1450 ---- ---- ---- ---- 11.60 -2.60 14.20 1455 ---- ---- ---- ---- 12.00 -2.60 14.60 1460 ---- ---- ---- ---- 12.40 -2.60 15.00 1465 ---- ---- ---- ---- 12.80 -2.60 15.40 1470 ---- ---- ---- ---- 13.10 -2.70 15.80 1475 ---- ---- ---- ---- 13.50 -2.70 16.20 1480 ---- ---- ---- ---- 13.90 -2.70 16.60 1485 ---- ---- ---- ---- 14.40 -2.60 17.00 1490 ---- ---- ---- ---- 14.80 -2.60 17.40 1495 ---- ---- ---- ---- 15.20 -2.70 17.90 1500 ---- ---- ---- ---- 15.70 -2.60 18.30 1505 ---- ---- ---- ---- 16.10 -2.70 18.80 1510 ---- ---- ---- ---- 16.60 -2.60 19.20 1515 ---- ---- ---- ---- 17.10 -2.60 19.70 1520 ---- ---- ---- ---- 17.50 -2.70 20.20 1525 ---- ---- ---- ---- 18.00 -2.70 20.70 1530 ---- ---- ---- ---- 18.60 -2.60 21.20 1535 ---- ---- ---- ---- 19.10 -2.60 21.70 1540 ---- ---- ---- ---- 19.60 -2.60 22.20 1545 ---- ---- ---- ---- 20.10 -2.70 22.80 1550 ---- ---- ---- ---- 20.70 -2.60 23.30 1555 ---- ---- ---- ---- 21.20 -2.70 23.90 1560 ---- ---- ---- ---- 21.80 -2.70 24.50 1565 ---- ---- ---- ---- 22.40 -2.60 25.00 1570 ---- ---- ---- ---- 23.00 -2.60 25.60 1575 ---- ---- ---- ---- 23.60 -2.60 26.20 1580 ---- ---- ---- ---- 24.20 -2.60 26.80 1585 ---- ---- ---- ---- 24.80 -2.70 27.50 1590 ---- ---- ---- ---- 25.50 -2.60 28.10 1595 ---- ---- ---- ---- 26.10 -2.60 28.70 1600 ---- ---- ---- ---- 26.80 -2.60 29.40 1605 ---- ---- ---- ---- 27.40 -2.70 30.10 1610 ---- ---- ---- ---- 28.10 -2.70 30.80 1615 ---- ---- ---- ---- 28.80 -2.60 31.40 1620 ---- ---- ---- ---- 29.50 -2.70 32.20 1625 ---- ---- ---- ---- 30.20 -2.70 32.90 1630 ---- ---- ---- ---- 31.00 -2.60 33.60 1635 ---- ---- ---- ---- 31.70 -2.70 34.40 1640 ---- ---- ---- ---- 32.50 -2.60 35.10 1645 ---- ---- ---- ---- 33.20 -2.70 35.90 1650 ---- ---- ---- ---- 34.00 -2.70 36.70 1655 ---- ---- ---- ---- 34.80 -2.70 37.50 1660 ---- ---- ---- ---- 35.60 -2.70 38.30 1665 ---- ---- ---- ---- 36.40 -2.70 39.10 1670 ---- ---- ---- ---- 37.30 -2.70 40.00 1675 ---- ---- ---- ---- 38.10 -2.80 40.90 1680 ---- ---- ---- ---- 39.00 -2.70 41.70 1685 ---- ---- ---- ---- 39.90 -2.70 42.60 1690 ---- ---- ---- ---- 40.80 -2.80 43.60 1695 ---- ---- ---- ---- 41.70 -2.80 44.50 1700 ---- ---- ---- ---- 42.60 -2.90 45.50 1705 ---- ---- ---- ---- 43.60 -2.80 46.40 1710 ---- ---- ---- ---- 44.50 -2.90 47.40 1715 ---- ---- ---- ---- 45.50 -3.00 48.50 1720 ---- ---- ---- ---- 46.50 -3.00 49.50 1725 ---- ---- ---- ---- 47.60 -3.00 50.60 1730 ---- ---- ---- ---- 48.60 -3.00 51.60 1735 ---- ---- ---- ---- 49.70 -3.10 52.80 1740 ---- ---- ---- ---- 50.80 -3.10 53.90 1745 ---- ---- ---- ---- 51.90 -3.10 55.00 1750 ---- ---- ---- ---- 53.10 -3.10 56.20 1755 ---- ---- ---- ---- 54.30 -3.10 57.40 1760 ---- ---- ---- ---- 55.50 -3.20 58.70 1765 ---- ---- ---- ---- 56.70 -3.20 59.90 1770 ---- ---- ---- ---- 58.00 -3.20 61.20 1775 ---- ---- ---- ---- 59.30 -3.20 62.50 1780 ---- ---- ---- ---- 60.60 -3.30 63.90 1785 ---- ---- ---- ---- 61.90 -3.40 65.30 1790 ---- ---- ---- ---- 63.30 -3.40 66.70 1795 ---- ---- ---- ---- 64.70 -3.40 68.10 1800 ---- ---- ---- ---- 66.20 -3.40 69.60 1805 ---- ---- ---- ---- 67.70 -3.40 71.10 1810 ---- ---- ---- ---- 69.20 -3.40 72.60 1815 ---- ---- ---- ---- 70.70 -3.50 74.20 1820 ---- ---- ---- ---- 72.30 -3.50 75.80 1825 ---- ---- ---- ---- 73.90 -3.50 77.40 1830 ---- ---- ---- ---- 75.60 -3.50 79.10 1835 ---- ---- ---- ---- 77.30 -3.50 80.80 1840 ---- ---- ---- ---- 79.00 -3.60 82.60 1845 ---- ---- ---- ---- 80.80 -3.50 84.30 1850 ---- ---- ---- ---- 82.60 -3.60 86.20 1855 ---- ---- ---- ---- 84.50 -3.50 88.00 1860 ---- ---- ---- ---- 86.40 -3.50 89.90 1865 ---- ---- ---- ---- 88.30 -3.50 91.80 1870 ---- ---- ---- ---- 90.30 -3.50 93.80 1875 ---- ---- ---- ---- 92.30 -3.50 95.80 1880 ---- ---- ---- ---- 94.30 -3.60 97.90 75 1885 ---- ---- ---- ---- 96.40 -3.60 100.00 1890 ---- ---- ---- ---- 98.50 -3.60 102.10 1895 ---- ---- ---- ---- 100.70 -3.50 104.20 1900 ---- ---- ---- ---- 102.80 -3.60 106.40 1905 ---- ---- ---- ---- 105.00 -3.70 108.70 1910 ---- ---- ---- ---- 107.30 -3.60 110.90 1915 ---- ---- ---- ---- 109.50 -3.80 113.30 1920 ---- ---- ---- ---- 111.80 -3.80 115.60 1925 ---- ---- ---- ---- 114.10 -3.90 118.00 1930 ---- ---- ---- ---- 116.50 -3.90 120.40 1935 ---- ---- ---- ---- 118.80 -4.10 122.90 1940 ---- ---- ---- ---- 121.20 -4.10 125.30 1945 ---- ---- ---- ---- 123.70 -4.20 127.90 1950 ---- ---- ---- ---- 126.10 -4.30 130.40 1955 ---- ---- ---- ---- 128.60 -4.40 133.00 1960 ---- ---- ---- ---- 131.10 -4.60 135.70 1965 ---- ---- ---- ---- 133.70 -4.60 138.30 1970 ---- ---- ---- ---- 136.30 -4.70 141.00 100 1975 ---- ---- ---- ---- 138.90 -4.90 143.80 1980 ---- ---- ---- ---- 141.60 -5.00 146.60 1985 ---- ---- ---- ---- 144.30 -5.10 149.40 1990 ---- ---- ---- ---- 147.10 -5.10 152.20 1995 ---- ---- ---- ---- 149.90 -5.20 155.10 2000 ---- ---- ---- ---- 152.70 -5.30 158.00 130 2005 ---- ---- ---- ---- 155.60 -5.40 161.00 2010 ---- ---- ---- ---- 158.50 -5.40 163.90 2015 ---- ---- ---- ---- 161.50 -5.50 167.00 2020 ---- ---- ---- ---- 164.50 -5.50 170.00 2025 ---- ---- ---- ---- 167.50 -5.60 173.10 2030 ---- ---- ---- ---- 170.60 -5.60 176.20 2035 ---- ---- ---- ---- 173.70 -5.60 179.30 2040 ---- ---- ---- ---- 176.80 -5.70 182.50 50 2045 ---- ---- ---- ---- 180.00 -5.70 185.70 2050 ---- ---- ---- ---- 183.20 -5.70 188.90 2055 ---- ---- ---- ---- 186.50 -5.70 192.20 2060 ---- ---- ---- ---- 189.70 -5.80 195.50 2065 ---- ---- ---- ---- 193.00 -5.80 198.80 2070 ---- ---- ---- ---- 196.40 -5.80 202.20 2075 ---- ---- ---- ---- 199.70 -5.80 205.50 2080 ---- ---- ---- ---- 203.10 -5.90 209.00 2085 ---- ---- ---- ---- 206.50 -5.90 212.40 2090 ---- ---- ---- ---- 210.00 -5.90 215.90 2095 ---- ---- ---- ---- 213.50 -5.80 219.30 2100 ---- ---- ---- ---- 217.00 -5.90 222.90 2105 ---- ---- ---- ---- 220.50 -5.90 226.40 2110 ---- ---- ---- ---- 224.10 -5.90 230.00 2115 ---- ---- ---- ---- 227.70 -5.90 233.60 2120 ---- ---- ---- ---- 231.30 -5.90 237.20 2125 ---- ---- ---- ---- 234.90 -5.90 240.80 2130 ---- ---- ---- ---- 238.60 -5.90 244.50 2135 ---- ---- ---- ---- 242.30 -5.90 248.20 2140 ---- ---- ---- ---- 246.00 -5.90 251.90 2145 ---- ---- ---- ---- 249.70 -5.90 255.60 2150 ---- ---- ---- ---- 253.40 -6.00 259.40 2155 ---- ---- ---- ---- 257.20 -6.00 263.20 2160 ---- ---- ---- ---- 261.00 -6.00 267.00 2165 ---- ---- ---- ---- 264.80 -6.00 270.80 2170 ---- ---- ---- ---- 268.70 -5.90 274.60 2175 ---- ---- ---- ---- 272.50 -6.00 278.50 2180 ---- ---- ---- ---- 276.40 -6.00 282.40 2185 ---- ---- ---- ---- 280.30 -6.00 286.30 2190 ---- ---- ---- ---- 284.20 -6.00 290.20 2195 ---- ---- ---- ---- 288.10 -6.00 294.10 2200 ---- ---- ---- ---- 292.10 -6.00 298.10 2205 ---- ---- ---- ---- 296.00 -6.10 302.10 2210 ---- ---- ---- ---- 300.00 -6.10 306.10 2215 ---- ---- ---- ---- 304.00 -6.10 310.10 2220 ---- ---- ---- ---- 308.00 -6.10 314.10 2225 ---- ---- ---- ---- 312.00 -6.10 318.10 2230 ---- ---- ---- ---- 316.10 -6.10 322.20 2235 ---- ---- ---- ---- 320.10 -6.20 326.30 2240 ---- ---- ---- ---- 324.20 -6.20 330.40 2245 ---- ---- ---- ---- 328.30 -6.20 334.50 2250 ---- ---- ---- ---- 332.40 -6.20 338.60 2255 ---- ---- ---- ---- 336.50 -6.20 342.70 2260 ---- ---- ---- ---- 340.60 -6.30 346.90 2265 ---- ---- ---- ---- 344.70 -6.30 351.00 2270 ---- ---- ---- ---- 348.90 -6.30 355.20 2275 ---- ---- ---- ---- 353.10 -6.30 359.40 2280 ---- ---- ---- ---- 357.20 -6.40 363.60 2285 ---- ---- ---- ---- 361.40 -6.40 367.80 2290 ---- ---- ---- ---- 365.60 -6.40 372.00 2295 ---- ---- ---- ---- 369.80 -6.50 376.30 2300 ---- ---- ---- ---- 374.10 -6.40 380.50 2305 ---- ---- ---- ---- 378.30 -6.50 384.80 2310 ---- ---- ---- ---- 382.50 -6.60 389.10 2315 ---- ---- ---- ---- 386.80 -6.60 393.40 2320 ---- ---- ---- ---- 391.10 -6.60 397.70 2325 ---- ---- ---- ---- 395.30 -6.70 402.00 2330 ---- ---- ---- ---- 399.60 -6.70 406.30 2335 ---- ---- ---- ---- 403.90 -6.70 410.60 2340 ---- ---- ---- ---- 408.20 -6.80 415.00 2345 ---- ---- ---- ---- 412.60 -6.70 419.30 2350 ---- ---- ---- ---- 416.90 -6.80 423.70 2355 ---- ---- ---- ---- 421.20 -6.80 428.00 2360 ---- ---- ---- ---- 425.60 -6.80 432.40 2370 ---- ---- ---- ---- 434.30 -6.90 441.20 2375 ---- ---- ---- ---- 438.70 -6.90 445.60 2380 ---- ---- ---- ---- 443.10 -6.90 450.00 2390 ---- ---- ---- ---- 451.90 -7.00 458.90 2400 ---- ---- ---- ---- 460.80 -6.90 467.70 2410 ---- ---- ---- ---- 469.60 -7.10 476.70 2420 ---- ---- ---- ---- 478.50 -7.10 485.60 2425 ---- ---- ---- ---- 483.00 -7.10 490.10 2430 ---- ---- ---- ---- 487.50 -7.10 494.60 2440 ---- ---- ---- ---- 496.50 -7.10 503.60 2450 ---- ---- ---- ---- 505.50 -7.20 512.70 2460 ---- ---- ---- ---- 514.50 -7.20 521.70 2475 ---- ---- ---- ---- 528.10 -7.30 535.40 2500 ---- ---- ---- ---- 550.90 -7.40 558.30 2525 ---- ---- ---- ---- 573.90 -7.40 581.30 2550 ---- ---- ---- ---- 597.10 -7.40 604.50 2575 ---- ---- ---- ---- 620.30 -7.50 627.80 2600 ---- ---- ---- ---- 643.70 -7.60 651.30 2625 ---- ---- ---- ---- 667.30 -7.50 674.80 2650 ---- ---- ---- ---- 690.90 -7.60 698.50 900 ---- ---- ---- ---- .10 -.20 .30 925 ---- ---- ---- ---- .10 -.30 .40 950 ---- ---- ---- ---- .20 -.30 .50 975 ---- ---- ---- ---- .20 -.40 .60 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 5.40 -.30 5.70 1300 ---- ---- ---- ---- 6.20 -.40 6.60 1325 ---- ---- ---- ---- 7.10 -.50 7.60 1350 ---- ---- ---- ---- 8.20 -.60 8.80 1375 ---- ---- ---- ---- 9.40 -.70 10.10 1400 ---- ---- ---- ---- 10.70 -.80 11.50 1425 ---- ---- ---- ---- 12.20 -.90 13.10 1450 ---- ---- ---- ---- 13.80 -1.10 14.90 1470 ---- ---- ---- ---- 15.30 -1.20 16.50 1475 ---- ---- ---- ---- 15.70 -1.20 16.90 1480 ---- ---- ---- ---- 16.10 -1.20 17.30 1490 ---- ---- ---- ---- 16.90 -1.30 18.20 1500 ---- ---- ---- ---- 17.70 -1.40 19.10 1510 ---- ---- ---- ---- 18.60 -1.40 20.00 1520 ---- ---- ---- ---- 19.50 -1.50 21.00 1525 ---- ---- ---- ---- 19.90 -1.60 21.50 1530 ---- ---- ---- ---- 20.40 -1.60 22.00 1540 ---- ---- ---- ---- 21.40 -1.70 23.10 1550 ---- ---- ---- ---- 22.40 -1.80 24.20 1560 ---- ---- ---- ---- 23.50 -1.80 25.30 1565 ---- ---- ---- ---- 24.00 -1.90 25.90 1570 ---- ---- ---- ---- 24.60 -1.90 26.50 1575 ---- ---- ---- ---- 25.10 -2.00 27.10 1580 ---- ---- ---- ---- 25.70 -2.00 27.70 1585 ---- ---- ---- ---- 26.30 -2.00 28.30 1590 ---- ---- ---- ---- 26.90 -2.10 29.00 1595 ---- ---- ---- ---- 27.50 -2.10 29.60 1600 ---- ---- ---- ---- 28.10 -2.20 30.30 1605 ---- ---- ---- ---- 28.80 -2.20 31.00 1610 ---- ---- ---- ---- 29.40 -2.30 31.70 1615 ---- ---- ---- ---- 30.10 -2.30 32.40 1620 ---- ---- ---- ---- 30.70 -2.40 33.10 1625 ---- ---- ---- ---- 31.40 -2.40 33.80 1630 ---- ---- ---- ---- 32.10 -2.40 34.50 1635 ---- ---- ---- ---- 32.80 -2.50 35.30 1640 ---- ---- ---- ---- 33.50 -2.60 36.10 1645 ---- ---- ---- ---- 34.30 -2.50 36.80 1650 ---- ---- ---- ---- 35.00 -2.60 37.60 1655 ---- ---- ---- ---- 35.80 -2.60 38.40 1660 ---- ---- ---- ---- 36.60 -2.70 39.30 1665 ---- ---- ---- ---- 37.30 -2.80 40.10 1670 ---- ---- ---- ---- 38.20 -2.70 40.90 1675 ---- ---- ---- ---- 39.00 -2.80 41.80 1680 ---- ---- ---- ---- 39.80 -2.90 42.70 1685 ---- ---- ---- ---- 40.70 -2.90 43.60 1690 ---- ---- ---- ---- 41.50 -3.00 44.50 1695 ---- ---- ---- ---- 42.40 -3.00 45.40 1700 ---- ---- ---- ---- 43.30 -3.10 46.40 1705 ---- ---- ---- ---- 44.20 -3.10 47.30 1710 ---- ---- ---- ---- 45.20 -3.10 48.30 1715 ---- ---- ---- ---- 46.10 -3.20 49.30 1720 ---- ---- ---- ---- 47.10 -3.20 50.30 1725 ---- ---- ---- ---- 48.10 -3.30 51.40 1730 ---- ---- ---- ---- 49.20 -3.20 52.40 1735 ---- ---- ---- ---- 50.20 -3.30 53.50 1740 ---- ---- ---- ---- 51.30 -3.30 54.60 1745 ---- ---- ---- ---- 52.40 -3.40 55.80 1750 ---- ---- ---- ---- 53.50 -3.40 56.90 1755 ---- ---- ---- ---- 54.60 -3.50 58.10 1760 ---- ---- ---- ---- 55.80 -3.50 59.30 1765 ---- ---- ---- ---- 57.00 -3.50 60.50 1770 ---- ---- ---- ---- 58.20 -3.60 61.80 1775 ---- ---- ---- ---- 59.40 -3.60 63.00 1780 ---- ---- ---- ---- 60.70 -3.60 64.30 1785 ---- ---- ---- ---- 62.00 -3.70 65.70 1790 ---- ---- ---- ---- 63.30 -3.70 67.00 1795 ---- ---- ---- ---- 64.70 -3.70 68.40 1800 ---- ---- ---- ---- 66.10 -3.70 69.80 1805 ---- ---- ---- ---- 67.50 -3.80 71.30 1810 ---- ---- ---- ---- 69.00 -3.80 72.80 1815 ---- ---- ---- ---- 70.50 -3.80 74.30 1820 ---- ---- ---- ---- 72.00 -3.80 75.80 1825 ---- ---- ---- ---- 73.50 -3.90 77.40 1830 ---- ---- ---- ---- 75.10 -3.90 79.00 1835 ---- ---- ---- ---- 76.70 -3.90 80.60 1840 ---- ---- ---- ---- 78.40 -3.90 82.30 1845 ---- ---- ---- ---- 80.10 -3.90 84.00 1850 ---- ---- ---- ---- 81.80 -4.00 85.80 1855 ---- ---- ---- ---- 83.60 -3.90 87.50 1860 ---- ---- ---- ---- 85.40 -4.00 89.40 1865 ---- ---- ---- ---- 87.30 -3.90 91.20 1870 ---- ---- ---- ---- 89.10 -4.00 93.10 1875 ---- ---- ---- ---- 91.10 -3.90 95.00 1880 ---- ---- ---- ---- 93.00 -4.00 97.00 1885 ---- ---- ---- ---- 95.00 -4.00 99.00 1890 ---- ---- ---- ---- 97.00 -4.00 101.00 1895 ---- ---- ---- ---- 99.10 -4.00 103.10 1900 ---- ---- ---- ---- 101.20 -4.00 105.20 1905 ---- ---- ---- ---- 103.30 -4.10 107.40 1910 ---- ---- ---- ---- 105.40 -4.10 109.50 1915 ---- ---- ---- ---- 107.60 -4.20 111.80 1920 ---- ---- ---- ---- 109.80 -4.20 114.00 1925 ---- ---- ---- ---- 112.10 -4.20 116.30 1930 ---- ---- ---- ---- 114.40 -4.20 118.60 1935 ---- ---- ---- ---- 116.70 -4.30 121.00 1940 ---- ---- ---- ---- 119.00 -4.40 123.40 1945 ---- ---- ---- ---- 121.30 -4.50 125.80 1950 ---- ---- ---- ---- 123.70 -4.60 128.30 1955 ---- ---- ---- ---- 126.10 -4.70 130.80 1960 ---- ---- ---- ---- 128.60 -4.70 133.30 1965 ---- ---- ---- ---- 131.00 -4.90 135.90 1970 ---- ---- ---- ---- 133.50 -5.00 138.50 1975 ---- ---- ---- ---- 136.00 -5.20 141.20 1980 ---- ---- ---- ---- 138.60 -5.30 143.90 1985 ---- ---- ---- ---- 141.20 -5.40 146.60 1990 ---- ---- ---- ---- 143.80 -5.50 149.30 1995 ---- ---- ---- ---- 146.50 -5.60 152.10 2000 ---- ---- ---- ---- 149.20 -5.70 154.90 2005 ---- ---- ---- ---- 152.00 -5.80 157.80 2010 ---- ---- ---- ---- 154.80 -5.90 160.70 2015 ---- ---- ---- ---- 157.60 -6.00 163.60 2020 ---- ---- ---- ---- 160.50 -6.00 166.50 2025 ---- ---- ---- ---- 163.40 -6.10 169.50 2030 ---- ---- ---- ---- 166.40 -6.20 172.60 2035 ---- ---- ---- ---- 169.40 -6.20 175.60 2040 ---- ---- ---- ---- 172.40 -6.30 178.70 2045 ---- ---- ---- ---- 175.50 -6.30 181.80 2050 ---- ---- ---- ---- 178.60 -6.30 184.90 2055 ---- ---- ---- ---- 181.80 -6.30 188.10 2060 ---- ---- ---- ---- 184.90 -6.40 191.30 2065 ---- ---- ---- ---- 188.10 -6.50 194.60 2070 ---- ---- ---- ---- 191.40 -6.40 197.80 2075 ---- ---- ---- ---- 194.60 -6.50 201.10 2080 ---- ---- ---- ---- 197.90 -6.60 204.50 2085 ---- ---- ---- ---- 201.30 -6.50 207.80 2090 ---- ---- ---- ---- 204.60 -6.60 211.20 2095 ---- ---- ---- ---- 208.00 -6.60 214.60 2100 ---- ---- ---- ---- 211.40 -6.60 218.00 2105 ---- ---- ---- ---- 214.90 -6.60 221.50 2110 ---- ---- ---- ---- 218.30 -6.70 225.00 2115 ---- ---- ---- ---- 221.80 -6.70 228.50 2120 ---- ---- ---- ---- 225.30 -6.80 232.10 2125 ---- ---- ---- ---- 228.90 -6.70 235.60 2130 ---- ---- ---- ---- 232.50 -6.70 239.20 2135 ---- ---- ---- ---- 236.10 -6.70 242.80 2140 ---- ---- ---- ---- 239.70 -6.80 246.50 2145 ---- ---- ---- ---- 243.30 -6.80 250.10 2150 ---- ---- ---- ---- 247.00 -6.80 253.80 2155 ---- ---- ---- ---- 250.70 -6.80 257.50 2160 ---- ---- ---- ---- 254.40 -6.80 261.20 2165 ---- ---- ---- ---- 258.20 -6.80 265.00 2170 ---- ---- ---- ---- 261.90 -6.80 268.70 2175 ---- ---- ---- ---- 265.70 -6.80 272.50 2180 ---- ---- ---- ---- 269.50 -6.80 276.30 2185 ---- ---- ---- ---- 273.30 -6.90 280.20 2190 ---- ---- ---- ---- 277.20 -6.80 284.00 2195 ---- ---- ---- ---- 281.00 -6.90 287.90 2200 ---- ---- ---- ---- 284.90 -6.90 291.80 2205 ---- ---- ---- ---- 288.80 -6.90 295.70 2210 ---- ---- ---- ---- 292.70 -6.90 299.60 2215 ---- ---- ---- ---- 296.60 -6.90 303.50 2220 ---- ---- ---- ---- 300.60 -6.90 307.50 2225 ---- ---- ---- ---- 304.50 -6.90 311.40 2230 ---- ---- ---- ---- 308.50 -6.90 315.40 2235 ---- ---- ---- ---- 312.50 -6.90 319.40 2240 ---- ---- ---- ---- 316.50 -6.90 323.40 2245 ---- ---- ---- ---- 320.50 -7.00 327.50 2250 ---- ---- ---- ---- 324.60 -6.90 331.50 2255 ---- ---- ---- ---- 328.60 -7.00 335.60 2260 ---- ---- ---- ---- 332.70 -6.90 339.60 2265 ---- ---- ---- ---- 336.80 -6.90 343.70 2270 ---- ---- ---- ---- 340.90 -6.90 347.80 2275 ---- ---- ---- ---- 345.00 -6.90 351.90 2280 ---- ---- ---- ---- 349.10 -7.00 356.10 2285 ---- ---- ---- ---- 353.20 -7.00 360.20 2290 ---- ---- ---- ---- 357.30 -7.00 364.30 2300 ---- ---- ---- ---- 365.70 -7.00 372.70 2310 ---- ---- ---- ---- 374.00 -7.10 381.10 2320 ---- ---- ---- ---- 382.40 -7.10 389.50 2325 ---- ---- ---- ---- 386.70 -7.00 393.70 2330 ---- ---- ---- ---- 390.90 -7.10 398.00 2340 ---- ---- ---- ---- 399.40 -7.10 406.50 2350 ---- ---- ---- ---- 408.00 -7.10 415.10 2360 ---- ---- ---- ---- 416.50 -7.20 423.70 2370 ---- ---- ---- ---- 425.20 -7.10 432.30 2375 ---- ---- ---- ---- 429.50 -7.20 436.70 2380 ---- ---- ---- ---- 433.80 -7.20 441.00 2400 ---- ---- ---- ---- 451.30 -7.20 458.50 2425 ---- ---- ---- ---- 473.30 -7.20 480.50 2450 ---- ---- ---- ---- 495.50 -7.30 502.80 2475 ---- ---- ---- ---- 517.90 -7.30 525.20 2500 ---- ---- ---- ---- 540.50 -7.30 547.80 2525 ---- ---- ---- ---- 563.30 -7.30 570.60 2550 ---- ---- ---- ---- 586.20 -7.30 593.50 2575 ---- ---- ---- ---- 609.30 -7.30 616.60 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 10.50 -2.80 13.30 1425 ---- ---- ---- ---- 12.10 -2.90 15.00 1450 ---- ---- ---- ---- 13.80 -3.10 16.90 1475 ---- ---- ---- ---- 15.70 -3.30 19.00 1500 ---- ---- ---- ---- 17.90 -3.40 21.30 1525 ---- ---- ---- ---- 20.20 -3.70 23.90 1550 ---- ---- ---- ---- 22.90 -3.70 26.60 1575 ---- ---- ---- ---- 25.80 -3.90 29.70 1580 ---- ---- ---- ---- 26.40 -3.90 30.30 1590 ---- ---- ---- ---- 27.60 -4.10 31.70 1600 ---- ---- ---- ---- 29.00 -4.00 33.00 1610 ---- ---- ---- ---- 30.30 -4.20 34.50 1620 ---- ---- ---- ---- 31.70 -4.20 35.90 1625 ---- ---- ---- ---- 32.50 -4.20 36.70 1630 ---- ---- ---- ---- 33.20 -4.20 37.40 1640 ---- ---- ---- ---- 34.70 -4.30 39.00 1650 ---- ---- ---- ---- 36.30 -4.30 40.60 1660 ---- ---- ---- ---- 37.90 -4.40 42.30 1670 ---- ---- ---- ---- 39.70 -4.40 44.10 1675 ---- ---- ---- ---- 40.50 -4.40 44.90 1680 ---- ---- ---- ---- 41.40 -4.50 45.90 1685 ---- ---- ---- ---- 42.30 -4.50 46.80 1690 ---- ---- ---- ---- 43.30 -4.40 47.70 1695 ---- ---- ---- ---- 44.20 -4.50 48.70 1700 ---- ---- ---- ---- 45.20 -4.50 49.70 1705 ---- ---- ---- ---- 46.20 -4.50 50.70 1710 ---- ---- ---- ---- 47.20 -4.50 51.70 1715 ---- ---- ---- ---- 48.20 -4.50 52.70 1720 ---- ---- ---- ---- 49.30 -4.50 53.80 1725 ---- ---- ---- ---- 50.30 -4.60 54.90 1730 ---- ---- ---- ---- 51.40 -4.50 55.90 1735 ---- ---- ---- ---- 52.50 -4.60 57.10 1740 ---- ---- ---- ---- 53.70 -4.50 58.20 1745 ---- ---- ---- ---- 54.80 -4.60 59.40 1750 ---- ---- ---- ---- 56.00 -4.60 60.60 1755 ---- ---- ---- ---- 57.20 -4.60 61.80 1760 ---- ---- ---- ---- 58.40 -4.60 63.00 1765 ---- ---- ---- ---- 59.70 -4.60 64.30 1770 ---- ---- ---- ---- 61.00 -4.50 65.50 1775 ---- ---- ---- ---- 62.30 -4.60 66.90 1780 ---- ---- ---- ---- 63.60 -4.60 68.20 1785 ---- ---- ---- ---- 65.00 -4.60 69.60 1790 ---- ---- ---- ---- 66.40 -4.60 71.00 1795 ---- ---- ---- ---- 67.80 -4.60 72.40 1800 ---- ---- ---- ---- 69.30 -4.50 73.80 1805 ---- ---- ---- ---- 70.70 -4.60 75.30 1810 ---- ---- ---- ---- 72.20 -4.60 76.80 1815 ---- ---- ---- ---- 73.80 -4.60 78.40 1820 ---- ---- ---- ---- 75.30 -4.60 79.90 1825 ---- ---- ---- ---- 77.00 -4.50 81.50 1830 ---- ---- ---- ---- 78.60 -4.60 83.20 1835 ---- ---- ---- ---- 80.30 -4.50 84.80 1840 ---- ---- ---- ---- 82.00 -4.50 86.50 1845 ---- ---- ---- ---- 83.70 -4.60 88.30 1850 ---- ---- ---- ---- 85.50 -4.50 90.00 1855 ---- ---- ---- ---- 87.30 -4.60 91.90 1860 ---- ---- ---- ---- 89.10 -4.60 93.70 1865 ---- ---- ---- ---- 91.00 -4.60 95.60 1870 ---- ---- ---- ---- 92.90 -4.60 97.50 1875 ---- ---- ---- ---- 94.80 -4.60 99.40 1880 ---- ---- ---- ---- 96.80 -4.60 101.40 1885 ---- ---- ---- ---- 98.80 -4.60 103.40 1890 ---- ---- ---- ---- 100.80 -4.70 105.50 1895 ---- ---- ---- ---- 102.90 -4.70 107.60 1900 ---- ---- ---- ---- 105.00 -4.70 109.70 1905 ---- ---- ---- ---- 107.10 -4.70 111.80 1910 ---- ---- ---- ---- 109.30 -4.70 114.00 1915 ---- ---- ---- ---- 111.50 -4.70 116.20 1920 ---- ---- ---- ---- 113.70 -4.80 118.50 1925 ---- ---- ---- ---- 115.90 -4.90 120.80 1930 ---- ---- ---- ---- 118.20 -4.90 123.10 1935 ---- ---- ---- ---- 120.50 -4.90 125.40 1940 ---- ---- ---- ---- 122.80 -5.00 127.80 1945 ---- ---- ---- ---- 125.20 -5.10 130.30 1950 ---- ---- ---- ---- 127.60 -5.10 132.70 1955 ---- ---- ---- ---- 130.00 -5.20 135.20 1960 ---- ---- ---- ---- 132.40 -5.30 137.70 1965 ---- ---- ---- ---- 134.90 -5.40 140.30 1970 ---- ---- ---- ---- 137.40 -5.50 142.90 1975 ---- ---- ---- ---- 139.90 -5.60 145.50 1980 ---- ---- ---- ---- 142.50 -5.60 148.10 1985 ---- ---- ---- ---- 145.10 -5.70 150.80 1990 ---- ---- ---- ---- 147.70 -5.80 153.50 1995 ---- ---- ---- ---- 150.40 -5.90 156.30 2000 ---- ---- ---- ---- 153.10 -6.00 159.10 2005 ---- ---- ---- ---- 155.90 -6.00 161.90 2010 ---- ---- ---- ---- 158.70 -6.00 164.70 2015 ---- ---- ---- ---- 161.50 -6.10 167.60 2020 ---- ---- ---- ---- 164.40 -6.20 170.60 2025 ---- ---- ---- ---- 167.30 -6.20 173.50 2030 ---- ---- ---- ---- 170.30 -6.20 176.50 2035 ---- ---- ---- ---- 173.30 -6.20 179.50 2040 ---- ---- ---- ---- 176.30 -6.30 182.60 2045 ---- ---- ---- ---- 179.40 -6.30 185.70 2050 ---- ---- ---- ---- 182.50 -6.30 188.80 2055 ---- ---- ---- ---- 185.60 -6.30 191.90 2060 ---- ---- ---- ---- 188.80 -6.30 195.10 2065 ---- ---- ---- ---- 192.00 -6.30 198.30 2070 ---- ---- ---- ---- 195.20 -6.40 201.60 2075 ---- ---- ---- ---- 198.50 -6.40 204.90 2080 ---- ---- ---- ---- 201.80 -6.40 208.20 2085 ---- ---- ---- ---- 205.10 -6.40 211.50 2090 ---- ---- ---- ---- 208.40 -6.50 214.90 2095 ---- ---- ---- ---- 211.80 -6.50 218.30 2100 ---- ---- ---- ---- 215.20 -6.50 221.70 2105 ---- ---- ---- ---- 218.70 -6.50 225.20 2110 ---- ---- ---- ---- 222.10 -6.60 228.70 2115 ---- ---- ---- ---- 225.60 -6.60 232.20 2120 ---- ---- ---- ---- 229.10 -6.60 235.70 2125 ---- ---- ---- ---- 232.70 -6.60 239.30 2130 ---- ---- ---- ---- 236.20 -6.70 242.90 2135 ---- ---- ---- ---- 239.80 -6.70 246.50 2140 ---- ---- ---- ---- 243.50 -6.70 250.20 2145 ---- ---- ---- ---- 247.10 -6.70 253.80 2150 ---- ---- ---- ---- 250.80 -6.70 257.50 2155 ---- ---- ---- ---- 254.40 -6.80 261.20 2160 ---- ---- ---- ---- 258.10 -6.90 265.00 2165 ---- ---- ---- ---- 261.90 -6.80 268.70 2170 ---- ---- ---- ---- 265.60 -6.90 272.50 2175 ---- ---- ---- ---- 269.40 -6.90 276.30 2180 ---- ---- ---- ---- 273.20 -6.90 280.10 2185 ---- ---- ---- ---- 277.00 -6.90 283.90 2190 ---- ---- ---- ---- 280.80 -7.00 287.80 2195 ---- ---- ---- ---- 284.70 -6.90 291.60 2200 ---- ---- ---- ---- 288.50 -7.00 295.50 2205 ---- ---- ---- ---- 292.40 -7.00 299.40 2210 ---- ---- ---- ---- 296.30 -7.10 303.40 2215 ---- ---- ---- ---- 300.20 -7.10 307.30 2220 ---- ---- ---- ---- 304.20 -7.10 311.30 2225 ---- ---- ---- ---- 308.10 -7.10 315.20 2230 ---- ---- ---- ---- 312.10 -7.10 319.20 2235 ---- ---- ---- ---- 316.00 -7.20 323.20 2240 ---- ---- ---- ---- 320.00 -7.20 327.20 2245 ---- ---- ---- ---- 324.00 -7.20 331.20 2250 ---- ---- ---- ---- 328.10 -7.20 335.30 2255 ---- ---- ---- ---- 332.10 -7.20 339.30 2260 ---- ---- ---- ---- 336.20 -7.20 343.40 2265 ---- ---- ---- ---- 340.20 -7.30 347.50 2270 ---- ---- ---- ---- 344.30 -7.30 351.60 2275 ---- ---- ---- ---- 348.40 -7.30 355.70 2280 ---- ---- ---- ---- 352.50 -7.30 359.80 2285 ---- ---- ---- ---- 356.60 -7.30 363.90 2290 ---- ---- ---- ---- 360.70 -7.40 368.10 2300 ---- ---- ---- ---- 369.00 -7.40 376.40 2310 ---- ---- ---- ---- 377.30 -7.40 384.70 2320 ---- ---- ---- ---- 385.70 -7.40 393.10 2325 ---- ---- ---- ---- 389.90 -7.50 397.40 2330 ---- ---- ---- ---- 394.10 -7.50 401.60 2340 ---- ---- ---- ---- 402.60 -7.50 410.10 2350 ---- ---- ---- ---- 411.10 -7.50 418.60 2360 ---- ---- ---- ---- 419.70 -7.50 427.20 2370 ---- ---- ---- ---- 428.30 -7.50 435.80 2375 ---- ---- ---- ---- 432.60 -7.50 440.10 2380 ---- ---- ---- ---- 436.90 -7.50 444.40 2400 ---- ---- ---- ---- 454.30 -7.50 461.80 2425 ---- ---- ---- ---- 476.20 -7.60 483.80 2450 ---- ---- ---- ---- 498.30 -7.60 505.90 2475 ---- ---- ---- ---- 520.60 -7.70 528.30 2500 ---- ---- ---- ---- 543.10 -7.70 550.80 2525 ---- ---- ---- ---- 565.80 -7.70 573.50 2550 ---- ---- ---- ---- 588.60 -7.70 596.30 2575 ---- ---- ---- ---- 611.60 -7.70 619.30 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 18.60 -1.50 20.10 1500 ---- ---- ---- ---- 20.70 -1.70 22.40 1525 ---- ---- ---- ---- 23.10 -1.90 25.00 1550 ---- ---- ---- ---- 25.70 -2.00 27.70 1575 ---- ---- ---- ---- 28.60 -2.10 30.70 1600 ---- ---- ---- ---- 31.70 -2.30 34.00 1625 ---- ---- ---- ---- 35.00 -2.50 37.50 1650 ---- ---- ---- ---- 38.70 -2.70 41.40 1660 ---- ---- ---- ---- 40.30 -2.70 43.00 1670 ---- ---- ---- ---- 41.90 -2.80 44.70 1675 ---- ---- ---- ---- 42.70 -2.90 45.60 1680 ---- ---- ---- ---- 43.50 -2.90 46.40 1690 ---- ---- ---- ---- 45.20 -3.00 48.20 1700 ---- ---- ---- ---- 47.00 -3.10 50.10 1710 ---- ---- ---- ---- 48.90 -3.20 52.10 1720 ---- ---- ---- ---- 50.80 -3.30 54.10 1725 ---- ---- ---- ---- 51.70 -3.40 55.10 1730 ---- ---- ---- ---- 52.80 -3.40 56.20 1740 ---- ---- ---- ---- 54.80 -3.60 58.40 1750 ---- ---- ---- ---- 57.00 -3.60 60.60 1760 ---- ---- ---- ---- 59.20 -3.80 63.00 1765 ---- ---- ---- ---- 60.40 -3.80 64.20 1770 ---- ---- ---- ---- 61.50 -3.90 65.40 1775 ---- ---- ---- ---- 62.70 -4.00 66.70 1780 ---- ---- ---- ---- 64.00 -3.90 67.90 1785 ---- ---- ---- ---- 65.20 -4.00 69.20 1790 ---- ---- ---- ---- 66.50 -4.10 70.60 1795 ---- ---- ---- ---- 67.80 -4.10 71.90 1800 ---- ---- ---- ---- 69.10 -4.20 73.30 1805 ---- ---- ---- ---- 70.50 -4.20 74.70 1810 ---- ---- ---- ---- 71.90 -4.30 76.20 1815 ---- ---- ---- ---- 73.30 -4.30 77.60 1820 ---- ---- ---- ---- 74.80 -4.30 79.10 1825 ---- ---- ---- ---- 76.30 -4.40 80.70 1830 ---- ---- ---- ---- 77.80 -4.40 82.20 1835 ---- ---- ---- ---- 79.30 -4.50 83.80 1840 ---- ---- ---- ---- 80.90 -4.50 85.40 1845 ---- ---- ---- ---- 82.50 -4.60 87.10 1850 ---- ---- ---- ---- 84.20 -4.50 88.70 1855 ---- ---- ---- ---- 85.90 -4.50 90.40 1860 ---- ---- ---- ---- 87.60 -4.60 92.20 1865 ---- ---- ---- ---- 89.30 -4.70 94.00 1870 ---- ---- ---- ---- 91.10 -4.70 95.80 1875 ---- ---- ---- ---- 93.00 -4.60 97.60 1880 ---- ---- ---- ---- 94.80 -4.70 99.50 1885 ---- ---- ---- ---- 96.70 -4.70 101.40 1890 ---- ---- ---- ---- 98.70 -4.60 103.30 1895 ---- ---- ---- ---- 100.70 -4.60 105.30 1900 ---- ---- ---- ---- 102.70 -4.60 107.30 1905 ---- ---- ---- ---- 104.70 -4.70 109.40 1910 ---- ---- ---- ---- 106.80 -4.70 111.50 1915 ---- ---- ---- ---- 108.90 -4.70 113.60 1920 ---- ---- ---- ---- 111.00 -4.70 115.70 1925 ---- ---- ---- ---- 113.20 -4.70 117.90 1930 ---- ---- ---- ---- 115.40 -4.70 120.10 1935 ---- ---- ---- ---- 117.60 -4.80 122.40 1940 ---- ---- ---- ---- 119.80 -4.90 124.70 1945 ---- ---- ---- ---- 122.10 -4.90 127.00 1950 ---- ---- ---- ---- 124.40 -4.90 129.30 1955 ---- ---- ---- ---- 126.70 -5.00 131.70 1960 ---- ---- ---- ---- 129.10 -5.00 134.10 1965 ---- ---- ---- ---- 131.50 -5.10 136.60 1970 ---- ---- ---- ---- 133.90 -5.20 139.10 1975 ---- ---- ---- ---- 136.30 -5.30 141.60 1980 ---- ---- ---- ---- 138.80 -5.40 144.20 1985 ---- ---- ---- ---- 141.20 -5.50 146.70 1990 ---- ---- ---- ---- 143.80 -5.60 149.40 1995 ---- ---- ---- ---- 146.30 -5.70 152.00 2000 ---- ---- ---- ---- 148.90 -5.80 154.70 2005 ---- ---- ---- ---- 151.50 -5.90 157.40 2010 ---- ---- ---- ---- 154.20 -6.00 160.20 2015 ---- ---- ---- ---- 156.90 -6.10 163.00 2020 ---- ---- ---- ---- 159.60 -6.20 165.80 2025 ---- ---- ---- ---- 162.40 -6.20 168.60 2030 ---- ---- ---- ---- 165.20 -6.30 171.50 2035 ---- ---- ---- ---- 168.10 -6.30 174.40 2040 ---- ---- ---- ---- 171.00 -6.40 177.40 2045 ---- ---- ---- ---- 174.00 -6.40 180.40 2050 ---- ---- ---- ---- 176.90 -6.50 183.40 2055 ---- ---- ---- ---- 180.00 -6.40 186.40 2060 ---- ---- ---- ---- 183.00 -6.50 189.50 2065 ---- ---- ---- ---- 186.10 -6.50 192.60 2070 ---- ---- ---- ---- 189.20 -6.50 195.70 2075 ---- ---- ---- ---- 192.40 -6.50 198.90 2080 ---- ---- ---- ---- 195.50 -6.60 202.10 2085 ---- ---- ---- ---- 198.70 -6.60 205.30 2090 ---- ---- ---- ---- 202.00 -6.50 208.50 2095 ---- ---- ---- ---- 205.30 -6.50 211.80 2100 ---- ---- ---- ---- 208.60 -6.50 215.10 2105 ---- ---- ---- ---- 211.90 -6.60 218.50 2110 ---- ---- ---- ---- 215.20 -6.60 221.80 2115 ---- ---- ---- ---- 218.60 -6.60 225.20 2120 ---- ---- ---- ---- 222.00 -6.60 228.60 2125 ---- ---- ---- ---- 225.50 -6.60 232.10 2130 ---- ---- ---- ---- 229.00 -6.50 235.50 2135 ---- ---- ---- ---- 232.40 -6.60 239.00 2140 ---- ---- ---- ---- 236.00 -6.60 242.60 2145 ---- ---- ---- ---- 239.50 -6.60 246.10 2150 ---- ---- ---- ---- 243.10 -6.60 249.70 2155 ---- ---- ---- ---- 246.70 -6.60 253.30 2160 ---- ---- ---- ---- 250.30 -6.60 256.90 2165 ---- ---- ---- ---- 253.90 -6.60 260.50 2170 ---- ---- ---- ---- 257.60 -6.60 264.20 2175 ---- ---- ---- ---- 261.30 -6.50 267.80 2180 ---- ---- ---- ---- 265.00 -6.50 271.50 2185 ---- ---- ---- ---- 268.70 -6.60 275.30 2190 ---- ---- ---- ---- 272.40 -6.60 279.00 2195 ---- ---- ---- ---- 276.20 -6.60 282.80 2200 ---- ---- ---- ---- 280.00 -6.50 286.50 2205 ---- ---- ---- ---- 283.80 -6.50 290.30 2210 ---- ---- ---- ---- 287.60 -6.50 294.10 2215 ---- ---- ---- ---- 291.40 -6.60 298.00 2220 ---- ---- ---- ---- 295.30 -6.50 301.80 2225 ---- ---- ---- ---- 299.20 -6.50 305.70 2230 ---- ---- ---- ---- 303.00 -6.60 309.60 2235 ---- ---- ---- ---- 307.00 -6.50 313.50 2240 ---- ---- ---- ---- 310.90 -6.50 317.40 2245 ---- ---- ---- ---- 314.80 -6.60 321.40 2250 ---- ---- ---- ---- 318.80 -6.50 325.30 2255 ---- ---- ---- ---- 322.70 -6.60 329.30 2260 ---- ---- ---- ---- 326.70 -6.60 333.30 2265 ---- ---- ---- ---- 330.70 -6.60 337.30 2270 ---- ---- ---- ---- 334.70 -6.60 341.30 2275 ---- ---- ---- ---- 338.70 -6.60 345.30 2280 ---- ---- ---- ---- 342.80 -6.50 349.30 2285 ---- ---- ---- ---- 346.80 -6.60 353.40 2290 ---- ---- ---- ---- 350.90 -6.60 357.50 2295 ---- ---- ---- ---- 354.90 -6.60 361.50 2300 ---- ---- ---- ---- 359.00 -6.60 365.60 2310 ---- ---- ---- ---- 367.20 -6.70 373.90 2320 ---- ---- ---- ---- 375.50 -6.60 382.10 2325 ---- ---- ---- ---- 379.60 -6.70 386.30 2330 ---- ---- ---- ---- 383.80 -6.60 390.40 2340 ---- ---- ---- ---- 392.10 -6.70 398.80 2350 ---- ---- ---- ---- 400.50 -6.70 407.20 2360 ---- ---- ---- ---- 408.90 -6.80 415.70 2370 ---- ---- ---- ---- 417.40 -6.80 424.20 2375 ---- ---- ---- ---- 421.60 -6.90 428.50 2380 ---- ---- ---- ---- 425.90 -6.80 432.70 2390 ---- ---- ---- ---- 434.40 -6.90 441.30 2400 ---- ---- ---- ---- 443.00 -6.90 449.90 2425 ---- ---- ---- ---- 464.70 -6.90 471.60 2450 ---- ---- ---- ---- 486.50 -7.00 493.50 2475 ---- ---- ---- ---- 508.50 -7.20 515.70 2500 ---- ---- ---- ---- 530.80 -7.20 538.00 2525 ---- ---- ---- ---- 553.20 -7.20 560.40 2550 ---- ---- ---- ---- 575.80 -7.30 583.10 2575 ---- ---- ---- ---- 598.50 -7.30 605.80 2600 ---- ---- ---- ---- 621.40 -7.30 628.70 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 20.00 ---- ---- 1525 ---- ---- ---- ---- 22.60 -2.10 24.70 1550 ---- ---- ---- ---- 25.40 -2.40 27.80 1575 ---- ---- ---- ---- 28.50 -2.70 31.20 1600 ---- ---- ---- ---- 31.80 -3.10 34.90 1625 ---- ---- ---- ---- 35.50 -3.40 38.90 1650 ---- ---- ---- ---- 39.50 -3.80 43.30 1675 ---- ---- ---- ---- 43.90 -4.10 48.00 1700 ---- ---- ---- ---- 48.60 -4.60 53.20 1710 ---- ---- ---- ---- 50.60 ---- ---- 1720 ---- ---- ---- ---- 52.70 -4.90 57.60 1725 ---- ---- ---- ---- 53.70 -5.00 58.70 1730 ---- ---- ---- ---- 54.80 -5.10 59.90 1740 ---- ---- ---- ---- 57.00 -5.20 62.20 1750 ---- ---- ---- ---- 59.30 -5.40 64.70 1760 ---- ---- ---- ---- 61.70 -5.50 67.20 1770 ---- ---- ---- ---- 64.10 -5.70 69.80 1775 ---- ---- ---- ---- 65.40 -5.70 71.10 1780 ---- ---- ---- ---- 66.70 -5.70 72.40 1790 ---- ---- ---- ---- 69.30 -5.90 75.20 1795 ---- ---- ---- ---- 70.60 ---- ---- 1800 ---- ---- ---- ---- 72.00 -6.00 78.00 1805 ---- ---- ---- ---- 73.40 ---- ---- 1810 ---- ---- ---- ---- 74.90 -6.00 80.90 1815 ---- ---- ---- ---- 76.30 -6.10 82.40 1820 ---- ---- ---- ---- 77.80 -6.10 83.90 1825 ---- ---- ---- ---- 79.30 -6.20 85.50 1830 ---- ---- ---- ---- 80.90 -6.10 87.00 1835 ---- ---- ---- ---- 82.50 -6.10 88.60 1840 ---- ---- ---- ---- 84.10 -6.10 90.20 1845 ---- ---- ---- ---- 85.70 -6.20 91.90 1850 ---- ---- ---- ---- 87.40 -6.10 93.50 1855 ---- ---- ---- ---- 89.10 -6.10 95.20 1860 ---- ---- ---- ---- 90.90 -6.00 96.90 1865 ---- ---- ---- ---- 92.70 -6.00 98.70 1870 ---- ---- ---- ---- 94.50 -6.00 100.50 1875 ---- ---- ---- ---- 96.30 -6.00 102.30 1880 ---- ---- ---- ---- 98.20 -5.90 104.10 1885 ---- ---- ---- ---- 100.10 -5.90 106.00 1890 ---- ---- ---- ---- 102.10 -5.70 107.80 1895 ---- ---- ---- ---- 104.10 -5.70 109.80 1900 ---- ---- ---- ---- 106.10 -5.60 111.70 1905 ---- ---- ---- ---- 108.20 -5.50 113.70 1910 ---- ---- ---- ---- 110.20 -5.50 115.70 1915 ---- ---- ---- ---- 112.40 -5.40 117.80 1920 ---- ---- ---- ---- 114.50 -5.30 119.80 1925 ---- ---- ---- ---- 116.70 -5.30 122.00 1930 ---- ---- ---- ---- 118.90 -5.20 124.10 1935 ---- ---- ---- ---- 121.10 -5.20 126.30 1940 ---- ---- ---- ---- 123.30 -5.20 128.50 1945 ---- ---- ---- ---- 125.60 -5.10 130.70 1950 ---- ---- ---- ---- 127.90 -5.10 133.00 1955 ---- ---- ---- ---- 130.30 -5.10 135.40 1960 ---- ---- ---- ---- 132.60 -5.10 137.70 1965 ---- ---- ---- ---- 135.00 -5.10 140.10 1970 ---- ---- ---- ---- 137.40 -5.10 142.50 1975 ---- ---- ---- ---- 139.80 -5.20 145.00 1980 ---- ---- ---- ---- 142.30 -5.20 147.50 1985 ---- ---- ---- ---- 144.80 -5.20 150.00 1990 ---- ---- ---- ---- 147.30 -5.30 152.60 1995 ---- ---- ---- ---- 149.90 -5.30 155.20 2000 ---- ---- ---- ---- 152.50 -5.40 157.90 2005 ---- ---- ---- ---- 155.10 -5.40 160.50 2010 ---- ---- ---- ---- 157.70 -5.60 163.30 2015 ---- ---- ---- ---- 160.50 -5.50 166.00 2020 ---- ---- ---- ---- 163.20 -5.60 168.80 2025 ---- ---- ---- ---- 166.00 -5.60 171.60 2030 ---- ---- ---- ---- 168.80 -5.70 174.50 2035 ---- ---- ---- ---- 171.70 -5.60 177.30 2040 ---- ---- ---- ---- 174.60 -5.70 180.30 2045 ---- ---- ---- ---- 177.50 -5.70 183.20 2050 ---- ---- ---- ---- 180.50 -5.70 186.20 2055 ---- ---- ---- ---- 183.50 -5.80 189.30 2060 ---- ---- ---- ---- 186.60 -5.70 192.30 2065 ---- ---- ---- ---- 189.60 -5.80 195.40 2070 ---- ---- ---- ---- 192.80 -5.70 198.50 2075 ---- ---- ---- ---- 195.90 -5.80 201.70 2080 ---- ---- ---- ---- 199.10 -5.80 204.90 2085 ---- ---- ---- ---- 202.30 -5.80 208.10 2090 ---- ---- ---- ---- 205.50 -5.90 211.40 2095 ---- ---- ---- ---- 208.80 -5.90 214.70 2100 ---- ---- ---- ---- 212.10 -5.90 218.00 2105 ---- ---- ---- ---- 215.40 -5.90 221.30 2110 ---- ---- ---- ---- 218.80 -5.90 224.70 2115 ---- ---- ---- ---- 222.20 -5.90 228.10 2120 ---- ---- ---- ---- 225.60 -5.90 231.50 2125 ---- ---- ---- ---- 229.00 -6.00 235.00 2130 ---- ---- ---- ---- 232.50 -6.00 238.50 2135 ---- ---- ---- ---- 236.00 -6.00 242.00 2140 ---- ---- ---- ---- 239.50 -6.00 245.50 2145 ---- ---- ---- ---- 243.00 -6.10 249.10 2150 ---- ---- ---- ---- 246.60 -6.10 252.70 2155 ---- ---- ---- ---- 250.10 -6.20 256.30 2160 ---- ---- ---- ---- 253.80 -6.10 259.90 2165 ---- ---- ---- ---- 257.40 -6.20 263.60 2170 ---- ---- ---- ---- 261.00 -6.30 267.30 2175 ---- ---- ---- ---- 264.70 -6.30 271.00 2180 ---- ---- ---- ---- 268.40 -6.30 274.70 2185 ---- ---- ---- ---- 272.10 -6.30 278.40 2190 ---- ---- ---- ---- 275.90 -6.30 282.20 2195 ---- ---- ---- ---- 279.60 -6.40 286.00 2200 ---- ---- ---- ---- 283.40 -6.40 289.80 2205 ---- ---- ---- ---- 287.20 -6.40 293.60 2210 ---- ---- ---- ---- 291.00 -6.40 297.40 2215 ---- ---- ---- ---- 294.80 -6.50 301.30 2220 ---- ---- ---- ---- 298.70 -6.50 305.20 2225 ---- ---- ---- ---- 302.50 -6.50 309.00 2230 ---- ---- ---- ---- 306.40 -6.50 312.90 2235 ---- ---- ---- ---- 310.30 -6.60 316.90 2240 ---- ---- ---- ---- 314.20 -6.60 320.80 2245 ---- ---- ---- ---- 318.10 -6.60 324.70 2250 ---- ---- ---- ---- 322.10 -6.60 328.70 2255 ---- ---- ---- ---- 326.00 -6.70 332.70 2260 ---- ---- ---- ---- 330.00 -6.70 336.70 2265 ---- ---- ---- ---- 334.00 -6.70 340.70 2270 ---- ---- ---- ---- 338.00 -6.70 344.70 2275 ---- ---- ---- ---- 342.00 -6.70 348.70 2280 ---- ---- ---- ---- 346.00 -6.70 352.70 2285 ---- ---- ---- ---- 350.10 -6.70 356.80 2290 ---- ---- ---- ---- 354.10 -6.70 360.80 2300 ---- ---- ---- ---- 362.20 -6.80 369.00 2310 ---- ---- ---- ---- 370.40 -6.80 377.20 2320 ---- ---- ---- ---- 378.60 -6.80 385.40 2325 ---- ---- ---- ---- 382.80 -6.80 389.60 2330 ---- ---- ---- ---- 386.90 -6.80 393.70 2340 ---- ---- ---- ---- 395.20 -6.80 402.00 2350 ---- ---- ---- ---- 403.60 -6.80 410.40 2360 ---- ---- ---- ---- 412.00 -6.80 418.80 2370 ---- ---- ---- ---- 420.40 -6.90 427.30 2375 ---- ---- ---- ---- 424.70 -6.80 431.50 2380 ---- ---- ---- ---- 428.90 -6.90 435.80 2400 ---- ---- ---- ---- 446.00 -6.80 452.80 2425 ---- ---- ---- ---- 467.50 -6.90 474.40 2450 ---- ---- ---- ---- 489.30 -6.90 496.20 2475 ---- ---- ---- ---- 511.30 -6.90 518.20 2500 ---- ---- ---- ---- 533.40 -6.90 540.30 2525 ---- ---- ---- ---- 555.80 -6.90 562.70 2550 ---- ---- ---- ---- 578.30 -6.90 585.20 2575 ---- ---- ---- ---- 600.90 -6.90 607.80 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 1.10 -1.40 2.50 1025 ---- ---- ---- ---- 1.40 -1.50 2.90 1050 ---- ---- ---- ---- 1.70 -1.70 3.40 1075 ---- ---- ---- ---- 2.00 -1.90 3.90 1100 ---- ---- ---- ---- 2.40 -2.10 4.50 1125 ---- ---- ---- ---- 2.90 -2.20 5.10 1130 ---- ---- ---- ---- 3.00 -2.30 5.30 1140 ---- ---- ---- ---- 3.20 -2.40 5.60 1150 ---- ---- ---- ---- 3.40 -2.50 5.90 1160 ---- ---- ---- ---- 3.70 -2.50 6.20 1170 ---- ---- ---- ---- 3.90 -2.60 6.50 1175 ---- ---- ---- ---- 4.10 -2.60 6.70 1180 ---- ---- ---- ---- 4.20 -2.60 6.80 1190 ---- ---- ---- ---- 4.50 -2.70 7.20 1200 ---- ---- ---- ---- 4.80 -2.70 7.50 1210 ---- ---- ---- ---- 5.10 -2.80 7.90 1220 ---- ---- ---- ---- 5.40 -2.90 8.30 1225 ---- ---- ---- ---- 5.60 -2.90 8.50 1230 ---- ---- ---- ---- 5.80 -2.90 8.70 1235 ---- ---- ---- ---- 5.90 -3.00 8.90 1240 ---- ---- ---- ---- 6.10 -3.10 9.20 1245 ---- ---- ---- ---- 6.30 -3.10 9.40 1250 ---- ---- ---- ---- 6.50 -3.10 9.60 1255 ---- ---- ---- ---- 6.70 -3.10 9.80 1260 ---- ---- ---- ---- 6.90 -3.20 10.10 1265 ---- ---- ---- ---- 7.10 -3.20 10.30 1270 ---- ---- ---- ---- 7.30 -3.30 10.60 1275 ---- ---- ---- ---- 7.50 -3.30 10.80 1280 ---- ---- ---- ---- 7.80 -3.20 11.00 1285 ---- ---- ---- ---- 8.00 -3.30 11.30 1290 ---- ---- ---- ---- 8.20 -3.40 11.60 1295 ---- ---- ---- ---- 8.50 -3.30 11.80 1300 ---- ---- ---- ---- 8.70 -3.40 12.10 1305 ---- ---- ---- ---- 8.90 -3.50 12.40 1310 ---- ---- ---- ---- 9.20 -3.50 12.70 1315 ---- ---- ---- ---- 9.50 -3.40 12.90 1320 ---- ---- ---- ---- 9.70 -3.50 13.20 1325 ---- ---- ---- ---- 10.00 -3.50 13.50 1330 ---- ---- ---- ---- 10.30 -3.50 13.80 1335 ---- ---- ---- ---- 10.60 -3.50 14.10 1340 ---- ---- ---- ---- 10.90 -3.50 14.40 1345 ---- ---- ---- ---- 11.20 -3.60 14.80 1350 ---- ---- ---- ---- 11.50 -3.60 15.10 1355 ---- ---- ---- ---- 11.80 -3.60 15.40 1360 ---- ---- ---- ---- 12.10 -3.60 15.70 1365 ---- ---- ---- ---- 12.40 -3.70 16.10 1370 ---- ---- ---- ---- 12.80 -3.60 16.40 1375 ---- ---- ---- ---- 13.10 -3.70 16.80 1380 ---- ---- ---- ---- 13.40 -3.70 17.10 1385 ---- ---- ---- ---- 13.80 -3.70 17.50 1390 ---- ---- ---- ---- 14.20 -3.70 17.90 1395 ---- ---- ---- ---- 14.50 -3.80 18.30 1400 ---- ---- ---- ---- 14.90 -3.70 18.60 1405 ---- ---- ---- ---- 15.30 -3.70 19.00 1410 ---- ---- ---- ---- 15.70 -3.70 19.40 1415 ---- ---- ---- ---- 16.10 -3.70 19.80 1420 ---- ---- ---- ---- 16.50 -3.70 20.20 1425 ---- ---- ---- ---- 16.90 -3.80 20.70 1430 ---- ---- ---- ---- 17.30 -3.80 21.10 1435 ---- ---- ---- ---- 17.80 -3.70 21.50 1440 ---- ---- ---- ---- 18.20 -3.70 21.90 1445 ---- ---- ---- ---- 18.60 -3.80 22.40 1450 ---- ---- ---- ---- 19.10 -3.70 22.80 1455 ---- ---- ---- ---- 19.60 -3.70 23.30 1460 ---- ---- ---- ---- 20.10 -3.70 23.80 1465 ---- ---- ---- ---- 20.50 -3.80 24.30 1470 ---- ---- ---- ---- 21.00 -3.70 24.70 1475 ---- ---- ---- ---- 21.50 -3.70 25.20 1480 ---- ---- ---- ---- 22.00 -3.70 25.70 1485 ---- ---- ---- ---- 22.60 -3.60 26.20 1490 ---- ---- ---- ---- 23.10 -3.60 26.70 1495 ---- ---- ---- ---- 23.60 -3.70 27.30 1500 ---- ---- ---- ---- 24.20 -3.60 27.80 1505 ---- ---- ---- ---- 24.80 -3.50 28.30 1510 ---- ---- ---- ---- 25.30 -3.60 28.90 1515 ---- ---- ---- ---- 25.90 -3.60 29.50 1520 ---- ---- ---- ---- 26.50 -3.50 30.00 1525 ---- ---- ---- ---- 27.10 -3.50 30.60 1530 ---- ---- ---- ---- 27.70 -3.50 31.20 1535 ---- ---- ---- ---- 28.30 -3.50 31.80 1540 ---- ---- ---- ---- 29.00 -3.40 32.40 1545 ---- ---- ---- ---- 29.60 -3.40 33.00 1550 ---- ---- ---- ---- 30.20 -3.40 33.60 1555 ---- ---- ---- ---- 30.90 -3.40 34.30 1560 ---- ---- ---- ---- 31.60 -3.30 34.90 1565 ---- ---- ---- ---- 32.20 -3.40 35.60 1570 ---- ---- ---- ---- 32.90 -3.30 36.20 1575 ---- ---- ---- ---- 33.60 -3.30 36.90 1580 ---- ---- ---- ---- 34.30 -3.30 37.60 1585 ---- ---- ---- ---- 35.10 -3.20 38.30 1590 ---- ---- ---- ---- 35.80 -3.20 39.00 1595 ---- ---- ---- ---- 36.50 -3.20 39.70 1600 ---- ---- ---- ---- 37.30 -3.10 40.40 1605 ---- ---- ---- ---- 38.00 -3.20 41.20 1610 ---- ---- ---- ---- 38.80 -3.10 41.90 1615 ---- ---- ---- ---- 39.60 -3.10 42.70 1620 ---- ---- ---- ---- 40.40 -3.10 43.50 1625 ---- ---- ---- ---- 41.20 -3.00 44.20 1630 ---- ---- ---- ---- 42.00 -3.00 45.00 1635 ---- ---- ---- ---- 42.80 -3.10 45.90 1640 ---- ---- ---- ---- 43.60 -3.10 46.70 1645 ---- ---- ---- ---- 44.50 -3.00 47.50 1650 ---- ---- ---- ---- 45.30 -3.10 48.40 1655 ---- ---- ---- ---- 46.20 -3.00 49.20 1660 ---- ---- ---- ---- 47.00 -3.10 50.10 1665 ---- ---- ---- ---- 47.90 -3.10 51.00 1670 ---- ---- ---- ---- 48.80 -3.10 51.90 1675 ---- ---- ---- ---- 49.70 -3.10 52.80 1680 ---- ---- ---- ---- 50.60 -3.10 53.70 1685 ---- ---- ---- ---- 51.50 -3.10 54.60 1690 ---- ---- ---- ---- 52.40 -3.20 55.60 1695 ---- ---- ---- ---- 53.40 -3.20 56.60 1700 ---- ---- ---- ---- 54.30 -3.30 57.60 100 1705 ---- ---- ---- ---- 55.30 -3.30 58.60 1710 ---- ---- ---- ---- 56.30 -3.30 59.60 1715 ---- ---- ---- ---- 57.30 -3.30 60.60 1720 ---- ---- ---- ---- 58.30 -3.30 61.60 1725 ---- ---- ---- ---- 59.30 -3.40 62.70 1730 ---- ---- ---- ---- 60.30 -3.50 63.80 1735 ---- ---- ---- ---- 61.40 -3.50 64.90 1740 ---- ---- ---- ---- 62.40 -3.60 66.00 1745 ---- ---- ---- ---- 63.50 -3.60 67.10 1750 ---- ---- ---- ---- 64.60 -3.70 68.30 1755 ---- ---- ---- ---- 65.70 -3.80 69.50 1760 ---- ---- ---- ---- 66.90 -3.80 70.70 1765 ---- ---- ---- ---- 68.00 -3.90 71.90 1770 ---- ---- ---- ---- 69.20 -3.90 73.10 1775 ---- ---- ---- ---- 70.40 -4.00 74.40 1780 ---- ---- ---- ---- 71.60 -4.00 75.60 1785 ---- ---- ---- ---- 72.90 -4.00 76.90 1790 ---- ---- ---- ---- 74.10 -4.20 78.30 1795 ---- ---- ---- ---- 75.40 -4.20 79.60 1800 ---- ---- ---- ---- 76.70 -4.30 81.00 1805 ---- ---- ---- ---- 78.10 -4.30 82.40 1810 ---- ---- ---- ---- 79.50 -4.30 83.80 1815 ---- ---- ---- ---- 80.90 -4.30 85.20 1820 ---- ---- ---- ---- 82.30 -4.40 86.70 1825 ---- ---- ---- ---- 83.70 -4.50 88.20 1830 ---- ---- ---- ---- 85.20 -4.50 89.70 1835 ---- ---- ---- ---- 86.70 -4.50 91.20 1840 ---- ---- ---- ---- 88.30 -4.50 92.80 1845 ---- ---- ---- ---- 89.90 -4.50 94.40 1850 ---- ---- ---- ---- 91.50 -4.50 96.00 1855 ---- ---- ---- ---- 93.10 -4.60 97.70 1860 ---- ---- ---- ---- 94.80 -4.50 99.30 1865 ---- ---- ---- ---- 96.50 -4.60 101.10 1870 ---- ---- ---- ---- 98.30 -4.50 102.80 1875 ---- ---- ---- ---- 100.10 -4.50 104.60 1880 ---- ---- ---- ---- 101.90 -4.50 106.40 1885 ---- ---- ---- ---- 103.80 -4.40 108.20 1890 ---- ---- ---- ---- 105.70 -4.40 110.10 1895 ---- ---- ---- ---- 107.70 -4.30 112.00 1900 ---- ---- ---- ---- 109.60 -4.30 113.90 1905 ---- ---- ---- ---- 111.60 -4.30 115.90 1910 ---- ---- ---- ---- 113.70 -4.10 117.80 1915 ---- ---- ---- ---- 115.80 -4.10 119.90 1920 ---- ---- ---- ---- 117.90 -4.00 121.90 1925 ---- ---- ---- ---- 120.00 -4.00 124.00 1930 ---- ---- ---- ---- 122.20 -4.00 126.20 1935 ---- ---- ---- ---- 124.40 -3.90 128.30 1940 ---- ---- ---- ---- 126.60 -3.90 130.50 1945 ---- ---- ---- ---- 128.90 -3.90 132.80 1950 ---- ---- ---- ---- 131.10 -3.90 135.00 1955 ---- ---- ---- ---- 133.40 -3.90 137.30 1960 ---- ---- ---- ---- 135.80 -3.90 139.70 1965 ---- ---- ---- ---- 138.10 -3.90 142.00 1970 ---- ---- ---- ---- 140.50 -4.00 144.50 1975 ---- ---- ---- ---- 142.90 -4.00 146.90 1980 ---- ---- ---- ---- 145.30 -4.10 149.40 1985 ---- ---- ---- ---- 147.70 -4.20 151.90 1990 ---- ---- ---- ---- 150.20 -4.30 154.50 1995 ---- ---- ---- ---- 152.70 -4.40 157.10 2000 ---- ---- ---- ---- 155.20 -4.50 159.70 2005 ---- ---- ---- ---- 157.80 -4.60 162.40 2010 ---- ---- ---- ---- 160.40 -4.70 165.10 2015 ---- ---- ---- ---- 163.00 -4.80 167.80 2020 ---- ---- ---- ---- 165.70 -4.90 170.60 2025 ---- ---- ---- ---- 168.40 -5.00 173.40 2030 ---- ---- ---- ---- 171.10 -5.10 176.20 2035 ---- ---- ---- ---- 173.90 -5.20 179.10 2040 ---- ---- ---- ---- 176.80 -5.20 182.00 2045 ---- ---- ---- ---- 179.60 -5.30 184.90 2050 ---- ---- ---- ---- 182.50 -5.40 187.90 2055 ---- ---- ---- ---- 185.50 -5.40 190.90 2060 ---- ---- ---- ---- 188.40 -5.50 193.90 2065 ---- ---- ---- ---- 191.50 -5.50 197.00 2070 ---- ---- ---- ---- 194.50 -5.60 200.10 2075 ---- ---- ---- ---- 197.60 -5.60 203.20 2080 ---- ---- ---- ---- 200.70 -5.70 206.40 2085 ---- ---- ---- ---- 203.80 -5.80 209.60 2090 ---- ---- ---- ---- 207.00 -5.80 212.80 2095 ---- ---- ---- ---- 210.20 -5.80 216.00 2100 ---- ---- ---- ---- 213.40 -5.90 219.30 2105 ---- ---- ---- ---- 216.70 -5.90 222.60 2110 ---- ---- ---- ---- 220.00 -5.90 225.90 2115 ---- ---- ---- ---- 223.30 -5.90 229.20 2120 ---- ---- ---- ---- 226.70 -5.90 232.60 2125 ---- ---- ---- ---- 230.00 -6.00 236.00 2130 ---- ---- ---- ---- 233.40 -6.00 239.40 2135 ---- ---- ---- ---- 236.90 -6.00 242.90 2140 ---- ---- ---- ---- 240.30 -6.00 246.30 2145 ---- ---- ---- ---- 243.80 -6.00 249.80 2150 ---- ---- ---- ---- 247.30 -6.00 253.30 2155 ---- ---- ---- ---- 250.80 -6.10 256.90 2160 ---- ---- ---- ---- 254.30 -6.10 260.40 2165 ---- ---- ---- ---- 257.90 -6.10 264.00 2170 ---- ---- ---- ---- 261.50 -6.10 267.60 2175 ---- ---- ---- ---- 265.10 -6.20 271.30 2180 ---- ---- ---- ---- 268.80 -6.10 274.90 2185 ---- ---- ---- ---- 272.40 -6.20 278.60 2190 ---- ---- ---- ---- 276.10 -6.20 282.30 2195 ---- ---- ---- ---- 279.80 -6.20 286.00 2200 ---- ---- ---- ---- 283.50 -6.20 289.70 2205 ---- ---- ---- ---- 287.30 -6.10 293.40 2210 ---- ---- ---- ---- 291.00 -6.20 297.20 2215 ---- ---- ---- ---- 294.80 -6.20 301.00 2220 ---- ---- ---- ---- 298.60 -6.20 304.80 2225 ---- ---- ---- ---- 302.40 -6.20 308.60 2230 ---- ---- ---- ---- 306.20 -6.20 312.40 2235 ---- ---- ---- ---- 310.10 -6.20 316.30 2240 ---- ---- ---- ---- 314.00 -6.10 320.10 2245 ---- ---- ---- ---- 317.80 -6.20 324.00 2250 ---- ---- ---- ---- 321.70 -6.20 327.90 2255 ---- ---- ---- ---- 325.70 -6.10 331.80 2260 ---- ---- ---- ---- 329.60 -6.20 335.80 2265 ---- ---- ---- ---- 333.50 -6.20 339.70 2270 ---- ---- ---- ---- 337.50 -6.10 343.60 2275 ---- ---- ---- ---- 341.40 -6.20 347.60 2280 ---- ---- ---- ---- 345.40 -6.20 351.60 2285 ---- ---- ---- ---- 349.40 -6.20 355.60 2290 ---- ---- ---- ---- 353.40 -6.20 359.60 2295 ---- ---- ---- ---- 357.50 -6.10 363.60 2300 ---- ---- ---- ---- 361.50 -6.10 367.60 2305 ---- ---- ---- ---- 365.50 -6.20 371.70 2310 ---- ---- ---- ---- 369.60 -6.10 375.70 2315 ---- ---- ---- ---- 373.70 -6.10 379.80 2320 ---- ---- ---- ---- 377.70 -6.20 383.90 2325 ---- ---- ---- ---- 381.80 -6.10 387.90 2330 ---- ---- ---- ---- 385.90 -6.10 392.00 2335 ---- ---- ---- ---- 390.10 -6.00 396.10 2340 ---- ---- ---- ---- 394.20 -6.10 400.30 2345 ---- ---- ---- ---- 398.30 -6.10 404.40 2350 ---- ---- ---- ---- 402.50 -6.00 408.50 2355 ---- ---- ---- ---- 406.60 -6.10 412.70 2360 ---- ---- ---- ---- 410.80 -6.00 416.80 2365 ---- ---- ---- ---- 414.90 -6.10 421.00 2370 ---- ---- ---- ---- 419.10 -6.10 425.20 2375 ---- ---- ---- ---- 423.30 -6.00 429.30 2380 ---- ---- ---- ---- 427.50 -6.00 433.50 2390 ---- ---- ---- ---- 435.90 -6.10 442.00 2400 ---- ---- ---- ---- 444.40 -6.00 450.40 2410 ---- ---- ---- ---- 452.80 -6.10 458.90 2420 ---- ---- ---- ---- 461.40 -6.00 467.40 2425 ---- ---- ---- ---- 465.60 -6.10 471.70 2430 ---- ---- ---- ---- 469.90 -6.00 475.90 2440 ---- ---- ---- ---- 478.40 -6.10 484.50 2450 ---- ---- ---- ---- 487.00 -6.10 493.10 2460 ---- ---- ---- ---- 495.60 -6.10 501.70 2470 ---- ---- ---- ---- 504.30 -6.10 510.40 2475 ---- ---- ---- ---- 508.60 -6.10 514.70 2500 ---- ---- ---- ---- 530.30 -6.20 536.50 2525 ---- ---- ---- ---- 552.20 -6.30 558.50 2550 ---- ---- ---- ---- 574.20 -6.30 580.50 2575 ---- ---- ---- ---- 596.30 -6.50 602.80 2600 ---- ---- ---- ---- 618.60 -6.50 625.10 2625 ---- ---- ---- ---- 641.00 -6.60 647.60 2650 ---- ---- ---- ---- 663.50 -6.70 670.20 3000 ---- ---- ---- ---- 991.30 -7.40 998.70 950 ---- ---- ---- ---- .80 -1.00 1.80 975 ---- ---- ---- ---- .90 -1.20 2.10 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 3.10 -2.30 5.40 1050 ---- ---- ---- ---- 3.60 -2.60 6.20 1075 ---- ---- ---- ---- 4.30 -2.70 7.00 1100 ---- ---- ---- ---- 4.90 -3.00 7.90 1125 ---- ---- ---- ---- 5.70 -3.10 8.80 1150 ---- ---- ---- ---- 6.60 -3.30 9.90 1175 ---- ---- ---- ---- 7.50 -3.50 11.00 1200 ---- ---- ---- ---- 8.60 -3.70 12.30 1220 ---- ---- ---- ---- 9.50 -3.90 13.40 1225 ---- ---- ---- ---- 9.80 -3.90 13.70 1230 ---- ---- ---- ---- 10.00 -3.90 13.90 1240 ---- ---- ---- ---- 10.50 -4.00 14.50 1250 ---- ---- ---- ---- 11.10 -4.00 15.10 1260 ---- ---- ---- ---- 11.60 -4.20 15.80 1270 ---- ---- ---- ---- 12.20 -4.20 16.40 1275 ---- ---- ---- ---- 12.50 -4.20 16.70 1280 ---- ---- ---- ---- 12.80 -4.30 17.10 1290 ---- ---- ---- ---- 13.50 -4.20 17.70 1300 ---- ---- ---- ---- 14.10 -4.30 18.40 1310 ---- ---- ---- ---- 14.80 -4.40 19.20 1315 ---- ---- ---- ---- 15.10 -4.40 19.50 1320 ---- ---- ---- ---- 15.50 -4.40 19.90 1325 ---- ---- ---- ---- 15.80 -4.50 20.30 1330 ---- ---- ---- ---- 16.20 -4.50 20.70 1335 ---- ---- ---- ---- 16.60 -4.50 21.10 1340 ---- ---- ---- ---- 17.00 -4.50 21.50 1345 ---- ---- ---- ---- 17.40 -4.50 21.90 1350 ---- ---- ---- ---- 17.70 -4.60 22.30 1355 ---- ---- ---- ---- 18.10 -4.60 22.70 1360 ---- ---- ---- ---- 18.60 -4.50 23.10 1365 ---- ---- ---- ---- 19.00 -4.50 23.50 1370 ---- ---- ---- ---- 19.40 -4.60 24.00 1375 ---- ---- ---- ---- 19.80 -4.60 24.40 1380 ---- ---- ---- ---- 20.20 -4.70 24.90 1385 ---- ---- ---- ---- 20.70 -4.60 25.30 1390 ---- ---- ---- ---- 21.10 -4.70 25.80 1395 ---- ---- ---- ---- 21.60 -4.60 26.20 1400 ---- ---- ---- ---- 22.10 -4.60 26.70 1405 ---- ---- ---- ---- 22.50 -4.70 27.20 1410 ---- ---- ---- ---- 23.00 -4.70 27.70 1415 ---- ---- ---- ---- 23.50 -4.70 28.20 1420 ---- ---- ---- ---- 24.00 -4.70 28.70 1425 ---- ---- ---- ---- 24.50 -4.70 29.20 1430 ---- ---- ---- ---- 25.00 -4.70 29.70 1435 ---- ---- ---- ---- 25.50 -4.70 30.20 1440 ---- ---- ---- ---- 26.10 -4.60 30.70 1445 ---- ---- ---- ---- 26.60 -4.60 31.20 1450 ---- ---- ---- ---- 27.10 -4.70 31.80 1455 ---- ---- ---- ---- 27.70 -4.60 32.30 1460 ---- ---- ---- ---- 28.30 -4.60 32.90 1465 ---- ---- ---- ---- 28.80 -4.60 33.40 1470 ---- ---- ---- ---- 29.40 -4.60 34.00 1475 ---- ---- ---- ---- 30.00 -4.60 34.60 1480 ---- ---- ---- ---- 30.60 -4.50 35.10 1485 ---- ---- ---- ---- 31.20 -4.50 35.70 1490 ---- ---- ---- ---- 31.80 -4.50 36.30 1495 ---- ---- ---- ---- 32.40 -4.50 36.90 1500 ---- ---- ---- ---- 33.10 -4.40 37.50 1505 ---- ---- ---- ---- 33.70 -4.50 38.20 1510 ---- ---- ---- ---- 34.40 -4.40 38.80 1515 ---- ---- ---- ---- 35.00 -4.40 39.40 1520 ---- ---- ---- ---- 35.70 -4.30 40.00 1525 ---- ---- ---- ---- 36.40 -4.30 40.70 1530 ---- ---- ---- ---- 37.10 -4.30 41.40 1535 ---- ---- ---- ---- 37.80 -4.20 42.00 1540 ---- ---- ---- ---- 38.50 -4.20 42.70 1545 ---- ---- ---- ---- 39.20 -4.20 43.40 1550 ---- ---- ---- ---- 39.90 -4.20 44.10 1555 ---- ---- ---- ---- 40.70 -4.00 44.70 1560 ---- ---- ---- ---- 41.40 -4.10 45.50 1565 ---- ---- ---- ---- 42.20 -4.00 46.20 1570 ---- ---- ---- ---- 42.90 -4.00 46.90 1575 ---- ---- ---- ---- 43.70 -3.90 47.60 1580 ---- ---- ---- ---- 44.50 -3.80 48.30 1585 ---- ---- ---- ---- 45.30 -3.80 49.10 1590 ---- ---- ---- ---- 46.10 -3.70 49.80 1595 ---- ---- ---- ---- 46.90 -3.70 50.60 1600 ---- ---- ---- ---- 47.70 -3.70 51.40 1605 ---- ---- ---- ---- 48.60 -3.60 52.20 1610 ---- ---- ---- ---- 49.40 -3.60 53.00 1615 ---- ---- ---- ---- 50.30 -3.50 53.80 1620 ---- ---- ---- ---- 51.10 -3.50 54.60 1625 ---- ---- ---- ---- 52.00 -3.40 55.40 1630 ---- ---- ---- ---- 52.90 -3.30 56.20 1635 ---- ---- ---- ---- 53.70 -3.30 57.00 1640 ---- ---- ---- ---- 54.60 -3.30 57.90 1645 ---- ---- ---- ---- 55.50 -3.20 58.70 1650 ---- ---- ---- ---- 56.50 -3.10 59.60 1655 ---- ---- ---- ---- 57.40 -3.10 60.50 1660 ---- ---- ---- ---- 58.30 -3.00 61.30 1665 ---- ---- ---- ---- 59.20 -3.00 62.20 1670 ---- ---- ---- ---- 60.20 -2.90 63.10 1675 ---- ---- ---- ---- 61.10 -2.90 64.00 1680 ---- ---- ---- ---- 62.10 -2.90 65.00 1685 ---- ---- ---- ---- 63.10 -2.80 65.90 1690 ---- ---- ---- ---- 64.00 -2.80 66.80 1695 ---- ---- ---- ---- 65.00 -2.80 67.80 1700 ---- ---- ---- ---- 66.00 -2.70 68.70 1705 ---- ---- ---- ---- 67.00 -2.70 69.70 1710 ---- ---- ---- ---- 68.00 -2.70 70.70 1715 ---- ---- ---- ---- 69.00 -2.70 71.70 1720 ---- ---- ---- ---- 70.10 -2.60 72.70 1725 ---- ---- ---- ---- 71.10 -2.60 73.70 1730 ---- ---- ---- ---- 72.10 -2.60 74.70 1735 ---- ---- ---- ---- 73.20 -2.60 75.80 1740 ---- ---- ---- ---- 74.30 -2.50 76.80 1745 ---- ---- ---- ---- 75.30 -2.60 77.90 1750 ---- ---- ---- ---- 76.40 -2.60 79.00 1755 ---- ---- ---- ---- 77.50 -2.60 80.10 1760 ---- ---- ---- ---- 78.60 -2.60 81.20 1765 ---- ---- ---- ---- 79.70 -2.70 82.40 1770 ---- ---- ---- ---- 80.90 -2.60 83.50 1775 ---- ---- ---- ---- 82.00 -2.70 84.70 1780 ---- ---- ---- ---- 83.20 -2.70 85.90 1785 ---- ---- ---- ---- 84.40 -2.70 87.10 1790 ---- ---- ---- ---- 85.60 -2.70 88.30 1795 ---- ---- ---- ---- 86.80 -2.80 89.60 1800 ---- ---- ---- ---- 88.00 -2.80 90.80 1805 ---- ---- ---- ---- 89.30 -2.80 92.10 1810 ---- ---- ---- ---- 90.60 -2.80 93.40 1815 ---- ---- ---- ---- 91.90 -2.90 94.80 1820 ---- ---- ---- ---- 93.20 -2.90 96.10 1825 ---- ---- ---- ---- 94.50 -3.00 97.50 1830 ---- ---- ---- ---- 95.90 -3.00 98.90 1835 ---- ---- ---- ---- 97.20 -3.20 100.40 1840 ---- ---- ---- ---- 98.70 -3.10 101.80 1845 ---- ---- ---- ---- 100.10 -3.20 103.30 1850 ---- ---- ---- ---- 101.50 -3.30 104.80 1855 ---- ---- ---- ---- 103.00 -3.40 106.40 1860 ---- ---- ---- ---- 104.50 -3.40 107.90 1865 ---- ---- ---- ---- 106.10 -3.40 109.50 1870 ---- ---- ---- ---- 107.70 -3.50 111.20 1875 ---- ---- ---- ---- 109.30 -3.50 112.80 1880 ---- ---- ---- ---- 110.90 -3.60 114.50 1885 ---- ---- ---- ---- 112.60 -3.70 116.30 1890 ---- ---- ---- ---- 114.30 -3.70 118.00 1895 ---- ---- ---- ---- 116.00 -3.80 119.80 1900 ---- ---- ---- ---- 117.80 -3.80 121.60 1905 ---- ---- ---- ---- 119.60 -3.90 123.50 1910 ---- ---- ---- ---- 121.40 -4.00 125.40 1915 ---- ---- ---- ---- 123.30 -4.00 127.30 1920 ---- ---- ---- ---- 125.20 -4.10 129.30 1925 ---- ---- ---- ---- 127.20 -4.10 131.30 1930 ---- ---- ---- ---- 129.20 -4.10 133.30 1935 ---- ---- ---- ---- 131.20 -4.20 135.40 1940 ---- ---- ---- ---- 133.20 -4.20 137.40 1945 ---- ---- ---- ---- 135.30 -4.30 139.60 1950 ---- ---- ---- ---- 137.40 -4.30 141.70 1955 ---- ---- ---- ---- 139.60 -4.30 143.90 1960 ---- ---- ---- ---- 141.80 -4.30 146.10 1965 ---- ---- ---- ---- 144.00 -4.40 148.40 1970 ---- ---- ---- ---- 146.20 -4.50 150.70 1975 ---- ---- ---- ---- 148.50 -4.50 153.00 1980 ---- ---- ---- ---- 150.80 -4.50 155.30 1985 ---- ---- ---- ---- 153.10 -4.60 157.70 1990 ---- ---- ---- ---- 155.40 -4.70 160.10 1995 ---- ---- ---- ---- 157.80 -4.70 162.50 2000 ---- ---- ---- ---- 160.20 -4.80 165.00 2005 ---- ---- ---- ---- 162.60 -4.90 167.50 2010 ---- ---- ---- ---- 165.00 -5.00 170.00 2015 ---- ---- ---- ---- 167.40 -5.10 172.50 2020 ---- ---- ---- ---- 169.90 -5.20 175.10 2025 ---- ---- ---- ---- 172.40 -5.30 177.70 2030 ---- ---- ---- ---- 174.90 -5.50 180.40 2035 ---- ---- ---- ---- 177.40 -5.60 183.00 2040 ---- ---- ---- ---- 180.00 -5.70 185.70 2045 ---- ---- ---- ---- 182.60 -5.90 188.50 2050 ---- ---- ---- ---- 185.20 -6.00 191.20 2055 ---- ---- ---- ---- 187.80 -6.20 194.00 2060 ---- ---- ---- ---- 190.50 -6.30 196.80 2065 ---- ---- ---- ---- 193.30 -6.40 199.70 2070 ---- ---- ---- ---- 196.00 -6.60 202.60 2075 ---- ---- ---- ---- 198.80 -6.70 205.50 2080 ---- ---- ---- ---- 201.70 -6.70 208.40 2085 ---- ---- ---- ---- 204.60 -6.80 211.40 2090 ---- ---- ---- ---- 207.50 -6.90 214.40 2095 ---- ---- ---- ---- 210.50 -6.90 217.40 2100 ---- ---- ---- ---- 213.50 -7.00 220.50 2105 ---- ---- ---- ---- 216.50 -7.10 223.60 2110 ---- ---- ---- ---- 219.60 -7.10 226.70 2115 ---- ---- ---- ---- 222.70 -7.20 229.90 2120 ---- ---- ---- ---- 225.80 -7.30 233.10 2125 ---- ---- ---- ---- 229.00 -7.30 236.30 2130 ---- ---- ---- ---- 232.10 -7.40 239.50 2135 ---- ---- ---- ---- 235.40 -7.40 242.80 2140 ---- ---- ---- ---- 238.60 -7.50 246.10 2145 ---- ---- ---- ---- 241.90 -7.60 249.50 2150 ---- ---- ---- ---- 245.20 -7.60 252.80 2155 ---- ---- ---- ---- 248.50 -7.70 256.20 2160 ---- ---- ---- ---- 251.90 -7.70 259.60 2165 ---- ---- ---- ---- 255.20 -7.80 263.00 2170 ---- ---- ---- ---- 258.70 -7.80 266.50 2175 ---- ---- ---- ---- 262.10 -7.90 270.00 2180 ---- ---- ---- ---- 265.50 -8.00 273.50 2185 ---- ---- ---- ---- 269.00 -8.00 277.00 2190 ---- ---- ---- ---- 272.50 -8.10 280.60 2195 ---- ---- ---- ---- 276.00 -8.10 284.10 2200 ---- ---- ---- ---- 279.60 -8.10 287.70 2205 ---- ---- ---- ---- 283.20 -8.10 291.30 2210 ---- ---- ---- ---- 286.70 -8.30 295.00 2215 ---- ---- ---- ---- 290.40 -8.20 298.60 2220 ---- ---- ---- ---- 294.00 -8.30 302.30 2225 ---- ---- ---- ---- 297.60 -8.40 306.00 2230 ---- ---- ---- ---- 301.30 -8.40 309.70 2235 ---- ---- ---- ---- 305.00 -8.40 313.40 2240 ---- ---- ---- ---- 308.70 -8.50 317.20 2245 ---- ---- ---- ---- 312.40 -8.50 320.90 2250 ---- ---- ---- ---- 316.20 -8.50 324.70 2255 ---- ---- ---- ---- 319.90 -8.60 328.50 2260 ---- ---- ---- ---- 323.70 -8.60 332.30 2265 ---- ---- ---- ---- 327.50 -8.60 336.10 2270 ---- ---- ---- ---- 331.30 -8.70 340.00 2275 ---- ---- ---- ---- 335.20 -8.60 343.80 2280 ---- ---- ---- ---- 339.00 -8.70 347.70 2285 ---- ---- ---- ---- 342.90 -8.70 351.60 2290 ---- ---- ---- ---- 346.70 -8.80 355.50 2295 ---- ---- ---- ---- 350.60 -8.80 359.40 2300 ---- ---- ---- ---- 354.50 -8.80 363.30 2305 ---- ---- ---- ---- 358.40 -8.80 367.20 2310 ---- ---- ---- ---- 362.30 -8.80 371.10 2315 ---- ---- ---- ---- 366.30 -8.80 375.10 2320 ---- ---- ---- ---- 370.20 -8.80 379.00 2325 ---- ---- ---- ---- 374.20 -8.80 383.00 2330 ---- ---- ---- ---- 378.10 -8.90 387.00 2335 ---- ---- ---- ---- 382.10 -8.90 391.00 2340 ---- ---- ---- ---- 386.10 -8.90 395.00 2345 ---- ---- ---- ---- 390.10 -8.90 399.00 2350 ---- ---- ---- ---- 394.10 -8.90 403.00 2355 ---- ---- ---- ---- 398.10 -8.90 407.00 2360 ---- ---- ---- ---- 402.20 -8.90 411.10 2365 ---- ---- ---- ---- 406.20 -8.90 415.10 2370 ---- ---- ---- ---- 410.30 -8.90 419.20 2375 ---- ---- ---- ---- 414.30 -9.00 423.30 2380 ---- ---- ---- ---- 418.40 -9.00 427.40 2390 ---- ---- ---- ---- 426.60 -8.90 435.50 2400 ---- ---- ---- ---- 434.80 -9.00 443.80 2410 ---- ---- ---- ---- 443.10 -8.90 452.00 2420 ---- ---- ---- ---- 451.40 -8.90 460.30 2425 ---- ---- ---- ---- 455.50 -9.00 464.50 2430 ---- ---- ---- ---- 459.70 -9.00 468.70 2440 ---- ---- ---- ---- 468.10 -8.90 477.00 2450 ---- ---- ---- ---- 476.50 -9.00 485.50 2460 ---- ---- ---- ---- 484.90 -9.00 493.90 2470 ---- ---- ---- ---- 493.40 -9.00 502.40 2475 ---- ---- ---- ---- 497.60 -9.00 506.60 2480 ---- ---- ---- ---- 501.90 -9.00 510.90 2500 ---- ---- ---- ---- 518.90 -9.00 527.90 2525 ---- ---- ---- ---- 540.50 -9.00 549.50 2550 ---- ---- ---- ---- 562.20 -9.00 571.20 2575 ---- ---- ---- ---- 584.10 -8.90 593.00 2600 ---- ---- ---- ---- 606.10 -9.00 615.10 2625 ---- ---- ---- ---- 628.30 -8.90 637.20 2650 ---- ---- ---- ---- 650.60 -8.90 659.50 2675 ---- ---- ---- ---- 673.10 -8.90 682.00 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 7.20 -4.30 11.50 1100 ---- ---- ---- ---- 8.10 -4.60 12.70 1125 ---- ---- ---- ---- 9.20 -4.90 14.10 1150 ---- ---- ---- ---- 10.40 -5.10 15.50 1175 ---- ---- ---- ---- 11.70 -5.30 17.00 1200 ---- ---- ---- ---- 13.10 -5.50 18.60 1225 ---- ---- ---- ---- 14.70 -5.60 20.30 1250 ---- ---- ---- ---- 16.30 -5.80 22.10 1270 ---- ---- ---- ---- 17.80 -5.90 23.70 1275 ---- ---- ---- ---- 18.20 -5.90 24.10 1280 ---- ---- ---- ---- 18.50 -6.00 24.50 1290 ---- ---- ---- ---- 19.30 -6.00 25.30 1300 ---- ---- ---- ---- 20.10 -6.00 26.10 1310 ---- ---- ---- ---- 21.00 -6.00 27.00 1320 ---- ---- ---- ---- 21.80 -6.10 27.90 1325 ---- ---- ---- ---- 22.30 -6.00 28.30 1330 ---- ---- ---- ---- 22.70 -6.10 28.80 1340 ---- ---- ---- ---- 23.60 -6.10 29.70 1350 ---- ---- ---- ---- 24.50 -6.10 30.60 1360 ---- ---- ---- ---- 25.50 -6.10 31.60 1370 ---- ---- ---- ---- 26.50 -6.10 32.60 1375 ---- ---- ---- ---- 27.00 -6.10 33.10 1380 ---- ---- ---- ---- 27.50 -6.10 33.60 1385 ---- ---- ---- ---- 28.00 -6.10 34.10 1390 ---- ---- ---- ---- 28.60 -6.10 34.70 1395 ---- ---- ---- ---- 29.10 -6.10 35.20 1400 ---- ---- ---- ---- 29.60 -6.10 35.70 1405 ---- ---- ---- ---- 30.20 -6.10 36.30 1410 ---- ---- ---- ---- 30.80 -6.00 36.80 1415 ---- ---- ---- ---- 31.30 -6.10 37.40 1420 ---- ---- ---- ---- 31.90 -6.00 37.90 1425 ---- ---- ---- ---- 32.50 -6.00 38.50 1430 ---- ---- ---- ---- 33.10 -6.00 39.10 1435 ---- ---- ---- ---- 33.70 -5.90 39.60 1440 ---- ---- ---- ---- 34.30 -5.90 40.20 1445 ---- ---- ---- ---- 34.90 -5.90 40.80 1450 ---- ---- ---- ---- 35.50 -5.90 41.40 1455 ---- ---- ---- ---- 36.10 -5.90 42.00 1460 ---- ---- ---- ---- 36.80 -5.80 42.60 1465 ---- ---- ---- ---- 37.40 -5.80 43.20 1470 ---- ---- ---- ---- 38.10 -5.70 43.80 1475 ---- ---- ---- ---- 38.70 -5.80 44.50 1480 ---- ---- ---- ---- 39.40 -5.70 45.10 1485 ---- ---- ---- ---- 40.10 -5.70 45.80 1490 ---- ---- ---- ---- 40.80 -5.60 46.40 1495 ---- ---- ---- ---- 41.50 -5.60 47.10 1500 ---- ---- ---- ---- 42.20 -5.50 47.70 1505 ---- ---- ---- ---- 42.90 -5.50 48.40 1510 ---- ---- ---- ---- 43.60 -5.50 49.10 1515 ---- ---- ---- ---- 44.30 -5.50 49.80 1520 ---- ---- ---- ---- 45.10 -5.30 50.40 1525 ---- ---- ---- ---- 45.80 -5.30 51.10 1530 ---- ---- ---- ---- 46.60 -5.20 51.80 1535 ---- ---- ---- ---- 47.30 -5.30 52.60 1540 ---- ---- ---- ---- 48.10 -5.20 53.30 1545 ---- ---- ---- ---- 48.90 -5.10 54.00 1550 ---- ---- ---- ---- 49.70 -5.00 54.70 1555 ---- ---- ---- ---- 50.50 -5.00 55.50 1560 ---- ---- ---- ---- 51.30 -4.90 56.20 1565 ---- ---- ---- ---- 52.10 -4.90 57.00 1570 ---- ---- ---- ---- 53.00 -4.70 57.70 1575 ---- ---- ---- ---- 53.80 -4.70 58.50 1580 ---- ---- ---- ---- 54.70 -4.60 59.30 1585 ---- ---- ---- ---- 55.50 -4.60 60.10 1590 ---- ---- ---- ---- 56.40 -4.50 60.90 1595 ---- ---- ---- ---- 57.30 -4.40 61.70 1600 ---- ---- ---- ---- 58.10 -4.40 62.50 1605 ---- ---- ---- ---- 59.00 -4.30 63.30 1610 ---- ---- ---- ---- 59.90 -4.20 64.10 1615 ---- ---- ---- ---- 60.80 -4.20 65.00 1620 ---- ---- ---- ---- 61.80 -4.00 65.80 1625 ---- ---- ---- ---- 62.70 -4.00 66.70 1630 ---- ---- ---- ---- 63.60 -3.90 67.50 1635 ---- ---- ---- ---- 64.60 -3.80 68.40 1640 ---- ---- ---- ---- 65.50 -3.80 69.30 1645 ---- ---- ---- ---- 66.50 -3.70 70.20 1650 ---- ---- ---- ---- 67.40 -3.70 71.10 1655 ---- ---- ---- ---- 68.40 -3.60 72.00 1660 ---- ---- ---- ---- 69.40 -3.50 72.90 1665 ---- ---- ---- ---- 70.40 -3.40 73.80 1670 ---- ---- ---- ---- 71.40 -3.30 74.70 1675 ---- ---- ---- ---- 72.40 -3.30 75.70 1680 ---- ---- ---- ---- 73.40 -3.20 76.60 1685 ---- ---- ---- ---- 74.40 -3.20 77.60 1690 ---- ---- ---- ---- 75.40 -3.10 78.50 1695 ---- ---- ---- ---- 76.50 -3.00 79.50 1700 ---- ---- ---- ---- 77.50 -3.00 80.50 1705 ---- ---- ---- ---- 78.50 -3.00 81.50 1710 ---- ---- ---- ---- 79.60 -2.90 82.50 1715 ---- ---- ---- ---- 80.70 -2.80 83.50 1720 ---- ---- ---- ---- 81.70 -2.80 84.50 1725 ---- ---- ---- ---- 82.80 -2.70 85.50 1730 ---- ---- ---- ---- 83.90 -2.70 86.60 1735 ---- ---- ---- ---- 85.00 -2.60 87.60 1740 ---- ---- ---- ---- 86.00 -2.70 88.70 1745 ---- ---- ---- ---- 87.10 -2.70 89.80 1750 ---- ---- ---- ---- 88.20 -2.60 90.80 1755 ---- ---- ---- ---- 89.40 -2.50 91.90 1760 ---- ---- ---- ---- 90.50 -2.50 93.00 1765 ---- ---- ---- ---- 91.60 -2.60 94.20 1770 ---- ---- ---- ---- 92.70 -2.60 95.30 1775 ---- ---- ---- ---- 93.90 -2.60 96.50 1780 ---- ---- ---- ---- 95.00 -2.60 97.60 1785 ---- ---- ---- ---- 96.20 -2.60 98.80 1790 ---- ---- ---- ---- 97.40 -2.60 100.00 1795 ---- ---- ---- ---- 98.60 -2.60 101.20 1800 ---- ---- ---- ---- 99.80 -2.70 102.50 1805 ---- ---- ---- ---- 101.00 -2.70 103.70 1810 ---- ---- ---- ---- 102.20 -2.80 105.00 1815 ---- ---- ---- ---- 103.50 -2.80 106.30 1820 ---- ---- ---- ---- 104.80 -2.80 107.60 1825 ---- ---- ---- ---- 106.00 -2.90 108.90 1830 ---- ---- ---- ---- 107.30 -3.00 110.30 1835 ---- ---- ---- ---- 108.70 -3.00 111.70 1840 ---- ---- ---- ---- 110.00 -3.00 113.00 1845 ---- ---- ---- ---- 111.40 -3.10 114.50 1850 ---- ---- ---- ---- 112.80 -3.10 115.90 1855 ---- ---- ---- ---- 114.20 -3.20 117.40 1860 ---- ---- ---- ---- 115.60 -3.30 118.90 1865 ---- ---- ---- ---- 117.00 -3.40 120.40 1870 ---- ---- ---- ---- 118.50 -3.40 121.90 1875 ---- ---- ---- ---- 120.00 -3.50 123.50 1880 ---- ---- ---- ---- 121.60 -3.50 125.10 1885 ---- ---- ---- ---- 123.10 -3.60 126.70 1890 ---- ---- ---- ---- 124.70 -3.70 128.40 1895 ---- ---- ---- ---- 126.30 -3.80 130.10 1900 ---- ---- ---- ---- 128.00 -3.80 131.80 1905 ---- ---- ---- ---- 129.60 -3.90 133.50 1910 ---- ---- ---- ---- 131.30 -4.00 135.30 1915 ---- ---- ---- ---- 133.10 -4.00 137.10 1920 ---- ---- ---- ---- 134.90 -4.00 138.90 1925 ---- ---- ---- ---- 136.70 -4.10 140.80 1930 ---- ---- ---- ---- 138.50 -4.20 142.70 1935 ---- ---- ---- ---- 140.40 -4.30 144.70 1940 ---- ---- ---- ---- 142.30 -4.30 146.60 1945 ---- ---- ---- ---- 144.30 -4.30 148.60 1950 ---- ---- ---- ---- 146.30 -4.40 150.70 1955 ---- ---- ---- ---- 148.30 -4.40 152.70 1960 ---- ---- ---- ---- 150.40 -4.40 154.80 1965 ---- ---- ---- ---- 152.50 -4.50 157.00 1970 ---- ---- ---- ---- 154.60 -4.50 159.10 1975 ---- ---- ---- ---- 156.80 -4.50 161.30 1980 ---- ---- ---- ---- 159.00 -4.60 163.60 1985 ---- ---- ---- ---- 161.20 -4.60 165.80 1990 ---- ---- ---- ---- 163.50 -4.60 168.10 1995 ---- ---- ---- ---- 165.70 -4.70 170.40 2000 ---- ---- ---- ---- 168.00 -4.80 172.80 2005 ---- ---- ---- ---- 170.40 -4.80 175.20 2010 ---- ---- ---- ---- 172.70 -4.90 177.60 2015 ---- ---- ---- ---- 175.10 -4.90 180.00 2020 ---- ---- ---- ---- 177.50 -5.00 182.50 2025 ---- ---- ---- ---- 179.90 -5.10 185.00 2030 ---- ---- ---- ---- 182.30 -5.20 187.50 2035 ---- ---- ---- ---- 184.80 -5.30 190.10 2040 ---- ---- ---- ---- 187.20 -5.50 192.70 2045 ---- ---- ---- ---- 189.70 -5.60 195.30 2050 ---- ---- ---- ---- 192.20 -5.80 198.00 2055 ---- ---- ---- ---- 194.70 -6.00 200.70 2060 ---- ---- ---- ---- 197.20 -6.20 203.40 2065 ---- ---- ---- ---- 199.80 -6.30 206.10 2070 ---- ---- ---- ---- 202.40 -6.50 208.90 2075 ---- ---- ---- ---- 205.00 -6.70 211.70 2080 ---- ---- ---- ---- 207.70 -6.80 214.50 2085 ---- ---- ---- ---- 210.40 -7.00 217.40 2090 ---- ---- ---- ---- 213.10 -7.20 220.30 2095 ---- ---- ---- ---- 215.90 -7.30 223.20 2100 ---- ---- ---- ---- 218.70 -7.40 226.10 2105 ---- ---- ---- ---- 221.60 -7.50 229.10 2110 ---- ---- ---- ---- 224.50 -7.60 232.10 2115 ---- ---- ---- ---- 227.40 -7.80 235.20 2120 ---- ---- ---- ---- 230.40 -7.80 238.20 2125 ---- ---- ---- ---- 233.40 -7.90 241.30 2130 ---- ---- ---- ---- 236.50 -8.00 244.50 2135 ---- ---- ---- ---- 239.50 -8.10 247.60 2140 ---- ---- ---- ---- 242.60 -8.20 250.80 2145 ---- ---- ---- ---- 245.80 -8.20 254.00 2150 ---- ---- ---- ---- 249.00 -8.30 257.30 2155 ---- ---- ---- ---- 252.10 -8.40 260.50 2160 ---- ---- ---- ---- 255.40 -8.40 263.80 2165 ---- ---- ---- ---- 258.60 -8.50 267.10 2170 ---- ---- ---- ---- 261.90 -8.60 270.50 2175 ---- ---- ---- ---- 265.20 -8.70 273.90 2180 ---- ---- ---- ---- 268.50 -8.70 277.20 2185 ---- ---- ---- ---- 271.90 -8.80 280.70 2190 ---- ---- ---- ---- 275.30 -8.80 284.10 2195 ---- ---- ---- ---- 278.70 -8.90 287.60 2200 ---- ---- ---- ---- 282.10 -9.00 291.10 2205 ---- ---- ---- ---- 285.60 -9.00 294.60 2210 ---- ---- ---- ---- 289.10 -9.00 298.10 2215 ---- ---- ---- ---- 292.60 -9.10 301.70 2220 ---- ---- ---- ---- 296.10 -9.10 305.20 2225 ---- ---- ---- ---- 299.60 -9.20 308.80 2230 ---- ---- ---- ---- 303.20 -9.30 312.50 2235 ---- ---- ---- ---- 306.80 -9.30 316.10 2240 ---- ---- ---- ---- 310.40 -9.30 319.70 2245 ---- ---- ---- ---- 314.00 -9.40 323.40 2250 ---- ---- ---- ---- 317.70 -9.40 327.10 2255 ---- ---- ---- ---- 321.30 -9.50 330.80 2260 ---- ---- ---- ---- 325.00 -9.50 334.50 2265 ---- ---- ---- ---- 328.70 -9.60 338.30 2270 ---- ---- ---- ---- 332.50 -9.50 342.00 2275 ---- ---- ---- ---- 336.20 -9.60 345.80 2280 ---- ---- ---- ---- 339.90 -9.70 349.60 2285 ---- ---- ---- ---- 343.70 -9.70 353.40 2290 ---- ---- ---- ---- 347.50 -9.70 357.20 2295 ---- ---- ---- ---- 351.30 -9.70 361.00 2300 ---- ---- ---- ---- 355.10 -9.80 364.90 2305 ---- ---- ---- ---- 358.90 -9.80 368.70 2310 ---- ---- ---- ---- 362.80 -9.80 372.60 2315 ---- ---- ---- ---- 366.60 -9.90 376.50 2320 ---- ---- ---- ---- 370.50 -9.90 380.40 2325 ---- ---- ---- ---- 374.40 -9.90 384.30 2330 ---- ---- ---- ---- 378.30 -9.90 388.20 2335 ---- ---- ---- ---- 382.20 -9.90 392.10 2340 ---- ---- ---- ---- 386.10 -9.90 396.00 2345 ---- ---- ---- ---- 390.00 -10.00 400.00 2350 ---- ---- ---- ---- 394.00 -9.90 403.90 2355 ---- ---- ---- ---- 397.90 -10.00 407.90 2360 ---- ---- ---- ---- 401.90 -9.90 411.80 2365 ---- ---- ---- ---- 405.90 -9.90 415.80 2370 ---- ---- ---- ---- 409.80 -10.00 419.80 2375 ---- ---- ---- ---- 413.80 -10.00 423.80 2380 ---- ---- ---- ---- 417.80 -10.00 427.80 2385 ---- ---- ---- ---- 421.80 -10.00 431.80 2390 ---- ---- ---- ---- 425.80 -10.10 435.90 2400 ---- ---- ---- ---- 433.90 -10.10 444.00 2410 ---- ---- ---- ---- 442.00 -10.10 452.10 2420 ---- ---- ---- ---- 450.20 -10.00 460.20 2425 ---- ---- ---- ---- 454.20 -10.10 464.30 2430 ---- ---- ---- ---- 458.30 -10.10 468.40 2440 ---- ---- ---- ---- 466.60 -10.10 476.70 2450 ---- ---- ---- ---- 474.80 -10.10 484.90 2460 ---- ---- ---- ---- 483.10 -10.10 493.20 2470 ---- ---- ---- ---- 491.40 -10.20 501.60 2475 ---- ---- ---- ---- 495.60 -10.10 505.70 2480 ---- ---- ---- ---- 499.70 -10.20 509.90 2500 ---- ---- ---- ---- 516.50 -10.20 526.70 2525 ---- ---- ---- ---- 537.70 -10.20 547.90 2550 ---- ---- ---- ---- 559.00 -10.30 569.30 2575 ---- ---- ---- ---- 580.50 -10.30 590.80 2600 ---- ---- ---- ---- 602.20 -10.30 612.50 2625 ---- ---- ---- ---- 624.00 -10.30 634.30 2650 ---- ---- ---- ---- 646.00 -10.30 656.30 2675 ---- ---- ---- ---- 668.10 -10.30 678.40 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 29.30 -7.50 36.80 1350 ---- ---- ---- ---- 31.90 -7.50 39.40 1375 ---- ---- ---- ---- 34.70 -7.50 42.20 1400 ---- ---- ---- ---- 37.70 -7.40 45.10 1425 ---- ---- ---- ---- 40.90 -7.20 48.10 1450 ---- ---- ---- ---- 44.30 -7.00 51.30 1475 ---- ---- ---- ---- 47.90 -6.70 54.60 1500 ---- ---- ---- ---- 51.70 -6.40 58.10 1520 ---- ---- ---- ---- 54.80 -6.20 61.00 1525 ---- ---- ---- ---- 55.70 -6.00 61.70 1530 ---- ---- ---- ---- 56.50 -6.00 62.50 1540 ---- ---- ---- ---- 58.20 -5.80 64.00 1550 ---- ---- ---- ---- 59.90 -5.60 65.50 1560 ---- ---- ---- ---- 61.60 -5.50 67.10 1570 ---- ---- ---- ---- 63.40 -5.30 68.70 1575 ---- ---- ---- ---- 64.30 -5.20 69.50 1580 ---- ---- ---- ---- 65.20 -5.10 70.30 1590 ---- ---- ---- ---- 67.00 -5.00 72.00 1600 ---- ---- ---- ---- 68.90 -4.80 73.70 1610 ---- ---- ---- ---- 70.80 -4.60 75.40 1615 ---- ---- ---- ---- 71.80 -4.50 76.30 1620 ---- ---- ---- ---- 72.80 -4.40 77.20 1625 ---- ---- ---- ---- 73.70 -4.30 78.00 1630 ---- ---- ---- ---- 74.70 -4.20 78.90 1635 ---- ---- ---- ---- 75.70 -4.10 79.80 1640 ---- ---- ---- ---- 76.70 -4.10 80.80 1645 ---- ---- ---- ---- 77.70 -4.00 81.70 1650 ---- ---- ---- ---- 78.70 -3.90 82.60 1655 ---- ---- ---- ---- 79.80 -3.70 83.50 1660 ---- ---- ---- ---- 80.80 -3.70 84.50 1665 ---- ---- ---- ---- 81.80 -3.60 85.40 1670 ---- ---- ---- ---- 82.90 -3.50 86.40 1675 ---- ---- ---- ---- 83.90 -3.50 87.40 1680 ---- ---- ---- ---- 85.00 -3.40 88.40 1685 ---- ---- ---- ---- 86.00 -3.40 89.40 1690 ---- ---- ---- ---- 87.10 -3.30 90.40 1695 ---- ---- ---- ---- 88.20 -3.20 91.40 1700 ---- ---- ---- ---- 89.30 -3.10 92.40 1705 ---- ---- ---- ---- 90.40 -3.00 93.40 1710 ---- ---- ---- ---- 91.40 -3.10 94.50 1715 ---- ---- ---- ---- 92.50 -3.00 95.50 1720 ---- ---- ---- ---- 93.60 -3.00 96.60 1725 ---- ---- ---- ---- 94.70 -2.90 97.60 1730 ---- ---- ---- ---- 95.90 -2.80 98.70 1735 ---- ---- ---- ---- 97.00 -2.80 99.80 1740 ---- ---- ---- ---- 98.10 -2.80 100.90 1745 ---- ---- ---- ---- 99.20 -2.80 102.00 1750 ---- ---- ---- ---- 100.40 -2.70 103.10 1755 ---- ---- ---- ---- 101.50 -2.80 104.30 1760 ---- ---- ---- ---- 102.60 -2.80 105.40 1765 ---- ---- ---- ---- 103.80 -2.80 106.60 1770 ---- ---- ---- ---- 104.90 -2.90 107.80 1775 ---- ---- ---- ---- 106.10 -2.80 108.90 1780 ---- ---- ---- ---- 107.30 -2.90 110.20 1785 ---- ---- ---- ---- 108.40 -3.00 111.40 1790 ---- ---- ---- ---- 109.60 -3.00 112.60 1795 ---- ---- ---- ---- 110.80 -3.00 113.80 1800 ---- ---- ---- ---- 112.00 -3.10 115.10 1805 ---- ---- ---- ---- 113.20 -3.20 116.40 1810 ---- ---- ---- ---- 114.50 -3.20 117.70 1815 ---- ---- ---- ---- 115.70 -3.30 119.00 1820 ---- ---- ---- ---- 117.00 -3.30 120.30 1825 ---- ---- ---- ---- 118.30 -3.40 121.70 1830 ---- ---- ---- ---- 119.60 -3.40 123.00 1835 ---- ---- ---- ---- 120.90 -3.50 124.40 1840 ---- ---- ---- ---- 122.20 -3.60 125.80 1845 ---- ---- ---- ---- 123.50 -3.80 127.30 1850 ---- ---- ---- ---- 124.90 -3.80 128.70 1855 ---- ---- ---- ---- 126.30 -3.90 130.20 1860 ---- ---- ---- ---- 127.70 -4.00 131.70 1865 ---- ---- ---- ---- 129.10 -4.10 133.20 1870 ---- ---- ---- ---- 130.60 -4.10 134.70 1875 ---- ---- ---- ---- 132.00 -4.30 136.30 1880 ---- ---- ---- ---- 133.50 -4.40 137.90 1885 ---- ---- ---- ---- 135.00 -4.50 139.50 1890 ---- ---- ---- ---- 136.60 -4.50 141.10 1895 ---- ---- ---- ---- 138.20 -4.60 142.80 1900 ---- ---- ---- ---- 139.80 -4.60 144.40 1905 ---- ---- ---- ---- 141.40 -4.80 146.20 1910 ---- ---- ---- ---- 143.10 -4.80 147.90 1915 ---- ---- ---- ---- 144.80 -4.90 149.70 1920 ---- ---- ---- ---- 146.50 -4.90 151.40 1925 ---- ---- ---- ---- 148.30 -5.00 153.30 1930 ---- ---- ---- ---- 150.00 -5.10 155.10 1935 ---- ---- ---- ---- 151.90 -5.10 157.00 1940 ---- ---- ---- ---- 153.70 -5.20 158.90 1945 ---- ---- ---- ---- 155.70 -5.10 160.80 1950 ---- ---- ---- ---- 157.60 -5.20 162.80 1955 ---- ---- ---- ---- 159.60 -5.20 164.80 1960 ---- ---- ---- ---- 161.60 -5.20 166.80 1965 ---- ---- ---- ---- 163.60 -5.30 168.90 1970 ---- ---- ---- ---- 165.70 -5.30 171.00 1975 ---- ---- ---- ---- 167.90 -5.20 173.10 1980 ---- ---- ---- ---- 170.00 -5.30 175.30 1985 ---- ---- ---- ---- 172.20 -5.20 177.40 1990 ---- ---- ---- ---- 174.40 -5.20 179.60 1995 ---- ---- ---- ---- 176.60 -5.30 181.90 2000 ---- ---- ---- ---- 178.90 -5.30 184.20 2005 ---- ---- ---- ---- 181.20 -5.30 186.50 2010 ---- ---- ---- ---- 183.50 -5.30 188.80 2015 ---- ---- ---- ---- 185.90 -5.30 191.20 2020 ---- ---- ---- ---- 188.20 -5.40 193.60 2025 ---- ---- ---- ---- 190.60 -5.40 196.00 2030 ---- ---- ---- ---- 193.00 -5.50 198.50 2035 ---- ---- ---- ---- 195.40 -5.60 201.00 2040 ---- ---- ---- ---- 197.80 -5.70 203.50 2045 ---- ---- ---- ---- 200.30 -5.80 206.10 2050 ---- ---- ---- ---- 202.80 -5.80 208.60 2055 ---- ---- ---- ---- 205.20 -6.10 211.30 2060 ---- ---- ---- ---- 207.70 -6.20 213.90 2065 ---- ---- ---- ---- 210.30 -6.30 216.60 2070 ---- ---- ---- ---- 212.80 -6.50 219.30 2075 ---- ---- ---- ---- 215.40 -6.70 222.10 2080 ---- ---- ---- ---- 218.00 -6.80 224.80 2085 ---- ---- ---- ---- 220.60 -7.00 227.60 2090 ---- ---- ---- ---- 223.20 -7.30 230.50 2095 ---- ---- ---- ---- 225.90 -7.40 233.30 2100 ---- ---- ---- ---- 228.70 -7.50 236.20 2105 ---- ---- ---- ---- 231.50 -7.70 239.20 2110 ---- ---- ---- ---- 234.30 -7.80 242.10 2115 ---- ---- ---- ---- 237.10 -8.00 245.10 2120 ---- ---- ---- ---- 240.00 -8.10 248.10 2125 ---- ---- ---- ---- 243.00 -8.20 251.20 2130 ---- ---- ---- ---- 245.90 -8.40 254.30 2135 ---- ---- ---- ---- 249.00 -8.40 257.40 2140 ---- ---- ---- ---- 252.00 -8.50 260.50 2145 ---- ---- ---- ---- 255.10 -8.60 263.70 2150 ---- ---- ---- ---- 258.20 -8.60 266.80 2155 ---- ---- ---- ---- 261.30 -8.80 270.10 2160 ---- ---- ---- ---- 264.50 -8.80 273.30 2165 ---- ---- ---- ---- 267.70 -8.90 276.60 2170 ---- ---- ---- ---- 270.90 -9.00 279.90 2175 ---- ---- ---- ---- 274.20 -9.00 283.20 2180 ---- ---- ---- ---- 277.40 -9.20 286.60 2185 ---- ---- ---- ---- 280.70 -9.20 289.90 2190 ---- ---- ---- ---- 284.10 -9.20 293.30 2195 ---- ---- ---- ---- 287.40 -9.30 296.70 2200 ---- ---- ---- ---- 290.80 -9.40 300.20 2205 ---- ---- ---- ---- 294.20 -9.50 303.70 2210 ---- ---- ---- ---- 297.60 -9.50 307.10 2215 ---- ---- ---- ---- 301.10 -9.60 310.70 2220 ---- ---- ---- ---- 304.60 -9.60 314.20 2225 ---- ---- ---- ---- 308.10 -9.60 317.70 2230 ---- ---- ---- ---- 311.60 -9.70 321.30 2235 ---- ---- ---- ---- 315.10 -9.80 324.90 2240 ---- ---- ---- ---- 318.70 -9.80 328.50 2245 ---- ---- ---- ---- 322.30 -9.80 332.10 2250 ---- ---- ---- ---- 325.90 -9.90 335.80 2255 ---- ---- ---- ---- 329.50 -9.90 339.40 2260 ---- ---- ---- ---- 333.20 -9.90 343.10 2265 ---- ---- ---- ---- 336.80 -10.00 346.80 2270 ---- ---- ---- ---- 340.50 -10.00 350.50 2275 ---- ---- ---- ---- 344.20 -10.00 354.20 2280 ---- ---- ---- ---- 347.90 -10.10 358.00 2285 ---- ---- ---- ---- 351.70 -10.00 361.70 2290 ---- ---- ---- ---- 355.40 -10.10 365.50 2295 ---- ---- ---- ---- 359.20 -10.10 369.30 2300 ---- ---- ---- ---- 362.90 -10.20 373.10 2305 ---- ---- ---- ---- 366.70 -10.20 376.90 2310 ---- ---- ---- ---- 370.50 -10.20 380.70 2315 ---- ---- ---- ---- 374.40 -10.10 384.50 2320 ---- ---- ---- ---- 378.20 -10.20 388.40 2325 ---- ---- ---- ---- 382.00 -10.20 392.20 2330 ---- ---- ---- ---- 385.90 -10.20 396.10 2335 ---- ---- ---- ---- 389.80 -10.20 400.00 2340 ---- ---- ---- ---- 393.70 -10.10 403.80 2345 ---- ---- ---- ---- 397.60 -10.10 407.70 2350 ---- ---- ---- ---- 401.50 -10.10 411.60 2355 ---- ---- ---- ---- 405.40 -10.10 415.50 2360 ---- ---- ---- ---- 409.30 -10.10 419.40 2365 ---- ---- ---- ---- 413.20 -10.20 423.40 2370 ---- ---- ---- ---- 417.20 -10.10 427.30 2375 ---- ---- ---- ---- 421.10 -10.10 431.20 2380 ---- ---- ---- ---- 425.10 -10.10 435.20 2385 ---- ---- ---- ---- 429.10 -10.10 439.20 2390 ---- ---- ---- ---- 433.10 -10.00 443.10 2395 ---- ---- ---- ---- 437.00 -10.10 447.10 2400 ---- ---- ---- ---- 441.00 -10.10 451.10 2410 ---- ---- ---- ---- 449.10 -10.00 459.10 2420 ---- ---- ---- ---- 457.10 -10.00 467.10 2425 ---- ---- ---- ---- 461.20 -10.00 471.20 2430 ---- ---- ---- ---- 465.20 -10.00 475.20 2440 ---- ---- ---- ---- 473.40 -9.90 483.30 2450 ---- ---- ---- ---- 481.60 -9.80 491.40 2460 ---- ---- ---- ---- 489.80 -9.80 499.60 2470 ---- ---- ---- ---- 498.00 -9.80 507.80 2475 ---- ---- ---- ---- 502.10 -9.80 511.90 2480 ---- ---- ---- ---- 506.30 -9.70 516.00 2490 ---- ---- ---- ---- 514.60 -9.70 524.30 2500 ---- ---- ---- ---- 522.90 -9.70 532.60 2525 ---- ---- ---- ---- 543.90 -9.60 553.50 2550 ---- ---- ---- ---- 565.00 -9.50 574.50 2575 ---- ---- ---- ---- 586.30 -9.40 595.70 2600 ---- ---- ---- ---- 607.80 -9.30 617.10 2625 ---- ---- ---- ---- 629.40 -9.20 638.60 2650 ---- ---- ---- ---- 651.20 -9.10 660.30 2675 ---- ---- ---- ---- 673.10 -9.00 682.10 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 47.00 -.80 47.80 1375 ---- ---- ---- ---- 49.90 -.90 50.80 1400 ---- ---- ---- ---- 53.00 -.90 53.90 1425 ---- ---- ---- ---- 56.10 -1.00 57.10 1450 ---- ---- ---- ---- 59.50 -.90 60.40 1475 ---- ---- ---- ---- 62.90 -1.00 63.90 1500 ---- ---- ---- ---- 66.50 -1.10 67.60 1525 ---- ---- ---- ---- 70.20 -1.20 71.40 1530 ---- ---- ---- ---- 71.00 -1.10 72.10 1540 ---- ---- ---- ---- 72.50 -1.20 73.70 1550 ---- ---- ---- ---- 74.10 -1.20 75.30 1560 ---- ---- ---- ---- 75.70 -1.20 76.90 1570 ---- ---- ---- ---- 77.30 -1.20 78.50 1575 ---- ---- ---- ---- 78.10 -1.30 79.40 1580 ---- ---- ---- ---- 78.90 -1.30 80.20 1590 ---- ---- ---- ---- 80.60 -1.30 81.90 1600 ---- ---- ---- ---- 82.30 -1.30 83.60 1610 ---- ---- ---- ---- 84.00 -1.40 85.40 1620 ---- ---- ---- ---- 85.80 -1.30 87.10 1625 ---- ---- ---- ---- 86.70 -1.30 88.00 1630 ---- ---- ---- ---- 87.50 -1.40 88.90 1635 ---- ---- ---- ---- 88.40 -1.40 89.80 1640 ---- ---- ---- ---- 89.30 -1.40 90.70 1645 ---- ---- ---- ---- 90.30 -1.40 91.70 1650 ---- ---- ---- ---- 91.20 -1.40 92.60 1655 ---- ---- ---- ---- 92.10 -1.40 93.50 1660 ---- ---- ---- ---- 93.00 -1.50 94.50 1665 ---- ---- ---- ---- 94.00 -1.40 95.40 1670 ---- ---- ---- ---- 94.90 -1.50 96.40 1675 ---- ---- ---- ---- 95.90 -1.50 97.40 1680 ---- ---- ---- ---- 96.80 -1.60 98.40 1685 ---- ---- ---- ---- 97.80 -1.50 99.30 1690 ---- ---- ---- ---- 98.80 -1.50 100.30 1695 ---- ---- ---- ---- 99.70 -1.60 101.30 1700 ---- ---- ---- ---- 100.70 -1.60 102.30 1705 ---- ---- ---- ---- 101.70 -1.70 103.40 1710 ---- ---- ---- ---- 102.70 -1.70 104.40 1715 ---- ---- ---- ---- 103.70 -1.70 105.40 1720 ---- ---- ---- ---- 104.80 -1.70 106.50 1725 ---- ---- ---- ---- 105.80 -1.70 107.50 1730 ---- ---- ---- ---- 106.80 -1.80 108.60 1735 ---- ---- ---- ---- 107.90 -1.80 109.70 1740 ---- ---- ---- ---- 108.90 -1.80 110.70 1745 ---- ---- ---- ---- 110.00 -1.80 111.80 1750 ---- ---- ---- ---- 111.00 -1.90 112.90 1755 ---- ---- ---- ---- 112.10 -1.90 114.00 1760 ---- ---- ---- ---- 113.20 -1.90 115.10 1765 ---- ---- ---- ---- 114.30 -2.00 116.30 1770 ---- ---- ---- ---- 115.40 -2.00 117.40 1775 ---- ---- ---- ---- 116.50 -2.10 118.60 1780 ---- ---- ---- ---- 117.60 -2.10 119.70 1785 ---- ---- ---- ---- 118.70 -2.20 120.90 1790 ---- ---- ---- ---- 119.90 -2.20 122.10 1795 ---- ---- ---- ---- 121.00 -2.30 123.30 1800 ---- ---- ---- ---- 122.20 -2.30 124.50 1805 ---- ---- ---- ---- 123.40 -2.30 125.70 1810 ---- ---- ---- ---- 124.50 -2.50 127.00 1815 ---- ---- ---- ---- 125.70 -2.50 128.20 1820 ---- ---- ---- ---- 126.90 -2.60 129.50 1825 ---- ---- ---- ---- 128.20 -2.60 130.80 1830 ---- ---- ---- ---- 129.40 -2.70 132.10 1835 ---- ---- ---- ---- 130.70 -2.70 133.40 1840 ---- ---- ---- ---- 131.90 -2.90 134.80 1845 ---- ---- ---- ---- 133.20 -3.00 136.20 1850 ---- ---- ---- ---- 134.50 -3.00 137.50 1855 ---- ---- ---- ---- 135.80 -3.10 138.90 1860 ---- ---- ---- ---- 137.20 -3.20 140.40 1865 ---- ---- ---- ---- 138.50 -3.30 141.80 1870 ---- ---- ---- ---- 139.90 -3.40 143.30 1875 ---- ---- ---- ---- 141.30 -3.50 144.80 1880 ---- ---- ---- ---- 142.70 -3.60 146.30 1885 ---- ---- ---- ---- 144.20 -3.60 147.80 1890 ---- ---- ---- ---- 145.70 -3.70 149.40 1895 ---- ---- ---- ---- 147.20 -3.70 150.90 1900 ---- ---- ---- ---- 148.70 -3.90 152.60 1905 ---- ---- ---- ---- 150.20 -4.00 154.20 1910 ---- ---- ---- ---- 151.80 -4.00 155.80 1915 ---- ---- ---- ---- 153.40 -4.10 157.50 1920 ---- ---- ---- ---- 155.00 -4.20 159.20 1925 ---- ---- ---- ---- 156.70 -4.30 161.00 1930 ---- ---- ---- ---- 158.40 -4.40 162.80 1935 ---- ---- ---- ---- 160.10 -4.50 164.60 1940 ---- ---- ---- ---- 161.80 -4.60 166.40 1945 ---- ---- ---- ---- 163.60 -4.60 168.20 1950 ---- ---- ---- ---- 165.40 -4.70 170.10 1955 ---- ---- ---- ---- 167.30 -4.80 172.10 1960 ---- ---- ---- ---- 169.10 -4.90 174.00 1965 ---- ---- ---- ---- 171.00 -5.00 176.00 1970 ---- ---- ---- ---- 173.00 -5.00 178.00 1975 ---- ---- ---- ---- 175.00 -5.10 180.10 1980 ---- ---- ---- ---- 177.00 -5.10 182.10 1985 ---- ---- ---- ---- 179.10 -5.10 184.20 1990 ---- ---- ---- ---- 181.10 -5.30 186.40 1995 ---- ---- ---- ---- 183.30 -5.30 188.60 2000 ---- ---- ---- ---- 185.40 -5.30 190.70 2005 ---- ---- ---- ---- 187.60 -5.40 193.00 2010 ---- ---- ---- ---- 189.80 -5.40 195.20 2015 ---- ---- ---- ---- 192.10 -5.40 197.50 2020 ---- ---- ---- ---- 194.30 -5.50 199.80 2025 ---- ---- ---- ---- 196.60 -5.60 202.20 2030 ---- ---- ---- ---- 198.90 -5.70 204.60 2035 ---- ---- ---- ---- 201.30 -5.70 207.00 2040 ---- ---- ---- ---- 203.60 -5.80 209.40 2045 ---- ---- ---- ---- 206.00 -5.90 211.90 2050 ---- ---- ---- ---- 208.40 -5.90 214.30 2055 ---- ---- ---- ---- 210.80 -6.10 216.90 2060 ---- ---- ---- ---- 213.30 -6.10 219.40 2065 ---- ---- ---- ---- 215.70 -6.30 222.00 2070 ---- ---- ---- ---- 218.20 -6.40 224.60 2075 ---- ---- ---- ---- 220.70 -6.50 227.20 2080 ---- ---- ---- ---- 223.20 -6.70 229.90 2085 ---- ---- ---- ---- 225.70 -6.90 232.60 2090 ---- ---- ---- ---- 228.20 -7.10 235.30 2095 ---- ---- ---- ---- 230.80 -7.20 238.00 2100 ---- ---- ---- ---- 233.40 -7.40 240.80 2105 ---- ---- ---- ---- 236.00 -7.60 243.60 2110 ---- ---- ---- ---- 238.60 -7.80 246.40 2115 ---- ---- ---- ---- 241.30 -8.00 249.30 2120 ---- ---- ---- ---- 244.00 -8.20 252.20 2125 ---- ---- ---- ---- 246.80 -8.30 255.10 2130 ---- ---- ---- ---- 249.50 -8.50 258.00 2135 ---- ---- ---- ---- 252.40 -8.60 261.00 2140 ---- ---- ---- ---- 255.30 -8.70 264.00 2145 ---- ---- ---- ---- 258.20 -8.80 267.00 2150 ---- ---- ---- ---- 261.10 -9.00 270.10 2155 ---- ---- ---- ---- 264.10 -9.10 273.20 2160 ---- ---- ---- ---- 267.10 -9.20 276.30 2165 ---- ---- ---- ---- 270.20 -9.20 279.40 2170 ---- ---- ---- ---- 273.30 -9.30 282.60 2175 ---- ---- ---- ---- 276.40 -9.40 285.80 2180 ---- ---- ---- ---- 279.60 -9.40 289.00 2185 ---- ---- ---- ---- 282.80 -9.50 292.30 2190 ---- ---- ---- ---- 286.00 -9.60 295.60 2195 ---- ---- ---- ---- 289.20 -9.70 298.90 2200 ---- ---- ---- ---- 292.50 -9.70 302.20 2205 ---- ---- ---- ---- 295.80 -9.80 305.60 2210 ---- ---- ---- ---- 299.10 -9.90 309.00 2215 ---- ---- ---- ---- 302.50 -9.90 312.40 2220 ---- ---- ---- ---- 305.80 -10.00 315.80 2225 ---- ---- ---- ---- 309.20 -10.10 319.30 2230 ---- ---- ---- ---- 312.70 -10.00 322.70 2235 ---- ---- ---- ---- 316.10 -10.10 326.20 2240 ---- ---- ---- ---- 319.60 -10.20 329.80 2245 ---- ---- ---- ---- 323.10 -10.20 333.30 2250 ---- ---- ---- ---- 326.60 -10.30 336.90 2255 ---- ---- ---- ---- 330.10 -10.30 340.40 2260 ---- ---- ---- ---- 333.70 -10.40 344.10 2265 ---- ---- ---- ---- 337.30 -10.40 347.70 2270 ---- ---- ---- ---- 340.90 -10.40 351.30 2275 ---- ---- ---- ---- 344.50 -10.50 355.00 2280 ---- ---- ---- ---- 348.10 -10.60 358.70 2285 ---- ---- ---- ---- 351.80 -10.50 362.30 2290 ---- ---- ---- ---- 355.50 -10.60 366.10 2295 ---- ---- ---- ---- 359.20 -10.60 369.80 2300 ---- ---- ---- ---- 362.90 -10.60 373.50 2305 ---- ---- ---- ---- 366.60 -10.70 377.30 2310 ---- ---- ---- ---- 370.30 -10.80 381.10 2315 ---- ---- ---- ---- 374.10 -10.80 384.90 2320 ---- ---- ---- ---- 377.90 -10.80 388.70 2325 ---- ---- ---- ---- 381.70 -10.80 392.50 2330 ---- ---- ---- ---- 385.50 -10.80 396.30 2335 ---- ---- ---- ---- 389.30 -10.90 400.20 2340 ---- ---- ---- ---- 393.10 -10.90 404.00 2345 ---- ---- ---- ---- 397.00 -10.90 407.90 2350 ---- ---- ---- ---- 400.80 -11.00 411.80 2355 ---- ---- ---- ---- 404.70 -11.00 415.70 2360 ---- ---- ---- ---- 408.60 -11.00 419.60 2365 ---- ---- ---- ---- 412.50 -11.00 423.50 2370 ---- ---- ---- ---- 416.40 -11.00 427.40 2375 ---- ---- ---- ---- 420.30 -11.10 431.40 2380 ---- ---- ---- ---- 424.20 -11.10 435.30 2385 ---- ---- ---- ---- 428.10 -11.20 439.30 2390 ---- ---- ---- ---- 432.10 -11.10 443.20 2400 ---- ---- ---- ---- 440.00 -11.20 451.20 2410 ---- ---- ---- ---- 447.90 -11.30 459.20 2420 ---- ---- ---- ---- 455.90 -11.40 467.30 2425 ---- ---- ---- ---- 459.90 -11.40 471.30 2430 ---- ---- ---- ---- 463.90 -11.40 475.30 2440 ---- ---- ---- ---- 472.00 -11.50 483.50 2450 ---- ---- ---- ---- 480.10 -11.50 491.60 2460 ---- ---- ---- ---- 488.20 -11.60 499.80 2470 ---- ---- ---- ---- 496.40 -11.60 508.00 2475 ---- ---- ---- ---- 500.40 -11.70 512.10 2480 ---- ---- ---- ---- 504.50 -11.80 516.30 2500 ---- ---- ---- ---- 521.00 -11.90 532.90 2525 ---- ---- ---- ---- 541.80 -12.00 553.80 2550 ---- ---- ---- ---- 562.70 -12.10 574.80 2575 ---- ---- ---- ---- 583.80 -12.30 596.10 2600 ---- ---- ---- ---- 605.10 -12.40 617.50 2625 ---- ---- ---- ---- 626.50 -12.50 639.00 2650 ---- ---- ---- ---- 648.10 -12.60 660.70 2675 ---- ---- ---- ---- 669.80 -12.80 682.60 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 55.40 -2.10 57.50 1375 ---- ---- ---- ---- 58.50 -2.20 60.70 1400 ---- ---- ---- ---- 61.80 -2.10 63.90 1425 ---- ---- ---- ---- 65.20 -2.20 67.40 1450 ---- ---- ---- ---- 68.70 -2.20 70.90 1475 ---- ---- ---- ---- 72.30 -2.20 74.50 1500 ---- ---- ---- ---- 76.10 -2.20 78.30 1525 ---- ---- ---- ---- 80.00 -2.20 82.20 1550 ---- ---- ---- ---- 84.00 -2.20 86.20 1560 ---- ---- ---- ---- 85.60 -2.30 87.90 1570 ---- ---- ---- ---- 87.30 -2.20 89.50 1575 ---- ---- ---- ---- 88.20 -2.20 90.40 1580 ---- ---- ---- ---- 89.00 -2.20 91.20 1590 ---- ---- ---- ---- 90.70 -2.20 92.90 1600 ---- ---- ---- ---- 92.50 -2.20 94.70 1610 ---- ---- ---- ---- 94.20 -2.30 96.50 1620 ---- ---- ---- ---- 96.00 -2.20 98.20 1625 ---- ---- ---- ---- 96.90 -2.20 99.10 1630 ---- ---- ---- ---- 97.80 -2.30 100.10 1640 ---- ---- ---- ---- 99.70 -2.20 101.90 1650 ---- ---- ---- ---- 101.50 -2.30 103.80 1655 ---- ---- ---- ---- 102.50 -2.20 104.70 1660 ---- ---- ---- ---- 103.40 -2.30 105.70 1665 ---- ---- ---- ---- 104.40 -2.20 106.60 1670 ---- ---- ---- ---- 105.30 -2.30 107.60 1675 ---- ---- ---- ---- 106.30 -2.20 108.50 1680 ---- ---- ---- ---- 107.30 -2.20 109.50 1685 ---- ---- ---- ---- 108.20 -2.30 110.50 1690 ---- ---- ---- ---- 109.20 -2.30 111.50 1695 ---- ---- ---- ---- 110.20 -2.30 112.50 1700 ---- ---- ---- ---- 111.20 -2.30 113.50 1705 ---- ---- ---- ---- 112.20 -2.40 114.60 1710 ---- ---- ---- ---- 113.20 -2.40 115.60 1715 ---- ---- ---- ---- 114.30 -2.30 116.60 1720 ---- ---- ---- ---- 115.30 -2.40 117.70 1725 ---- ---- ---- ---- 116.30 -2.40 118.70 1730 ---- ---- ---- ---- 117.40 -2.40 119.80 1735 ---- ---- ---- ---- 118.40 -2.50 120.90 1740 ---- ---- ---- ---- 119.50 -2.50 122.00 1745 ---- ---- ---- ---- 120.50 -2.60 123.10 1750 ---- ---- ---- ---- 121.60 -2.60 124.20 1755 ---- ---- ---- ---- 122.70 -2.60 125.30 1760 ---- ---- ---- ---- 123.80 -2.60 126.40 1765 ---- ---- ---- ---- 124.80 -2.70 127.50 1770 ---- ---- ---- ---- 125.90 -2.80 128.70 1775 ---- ---- ---- ---- 127.10 -2.70 129.80 1780 ---- ---- ---- ---- 128.20 -2.80 131.00 1785 ---- ---- ---- ---- 129.30 -2.90 132.20 1790 ---- ---- ---- ---- 130.40 -3.00 133.40 1795 ---- ---- ---- ---- 131.60 -3.00 134.60 1800 ---- ---- ---- ---- 132.70 -3.10 135.80 1805 ---- ---- ---- ---- 133.90 -3.10 137.00 1810 ---- ---- ---- ---- 135.00 -3.30 138.30 1815 ---- ---- ---- ---- 136.20 -3.30 139.50 1820 ---- ---- ---- ---- 137.40 -3.40 140.80 1825 ---- ---- ---- ---- 138.60 -3.50 142.10 1830 ---- ---- ---- ---- 139.80 -3.60 143.40 1835 ---- ---- ---- ---- 141.10 -3.60 144.70 1840 ---- ---- ---- ---- 142.30 -3.80 146.10 1845 ---- ---- ---- ---- 143.60 -3.80 147.40 1850 ---- ---- ---- ---- 144.80 -4.00 148.80 1855 ---- ---- ---- ---- 146.10 -4.10 150.20 1860 ---- ---- ---- ---- 147.40 -4.20 151.60 1865 ---- ---- ---- ---- 148.80 -4.20 153.00 1870 ---- ---- ---- ---- 150.10 -4.40 154.50 1875 ---- ---- ---- ---- 151.50 -4.40 155.90 1880 ---- ---- ---- ---- 152.90 -4.50 157.40 1885 ---- ---- ---- ---- 154.30 -4.60 158.90 1890 ---- ---- ---- ---- 155.70 -4.70 160.40 1895 ---- ---- ---- ---- 157.20 -4.80 162.00 1900 ---- ---- ---- ---- 158.60 -4.90 163.50 1905 ---- ---- ---- ---- 160.10 -5.00 165.10 1910 ---- ---- ---- ---- 161.70 -5.00 166.70 1915 ---- ---- ---- ---- 163.20 -5.20 168.40 1920 ---- ---- ---- ---- 164.80 -5.20 170.00 1925 ---- ---- ---- ---- 166.40 -5.30 171.70 1930 ---- ---- ---- ---- 168.00 -5.40 173.40 1935 ---- ---- ---- ---- 169.70 -5.40 175.10 1940 ---- ---- ---- ---- 171.40 -5.50 176.90 1945 ---- ---- ---- ---- 173.10 -5.60 178.70 1950 ---- ---- ---- ---- 174.80 -5.70 180.50 1955 ---- ---- ---- ---- 176.60 -5.70 182.30 1960 ---- ---- ---- ---- 178.40 -5.80 184.20 1965 ---- ---- ---- ---- 180.30 -5.70 186.00 1970 ---- ---- ---- ---- 182.20 -5.80 188.00 1975 ---- ---- ---- ---- 184.10 -5.80 189.90 1980 ---- ---- ---- ---- 186.10 -5.80 191.90 1985 ---- ---- ---- ---- 188.10 -5.80 193.90 1990 ---- ---- ---- ---- 190.10 -5.80 195.90 1995 ---- ---- ---- ---- 192.20 -5.70 197.90 2000 ---- ---- ---- ---- 194.30 -5.70 200.00 2005 ---- ---- ---- ---- 196.40 -5.70 202.10 2010 ---- ---- ---- ---- 198.50 -5.80 204.30 2015 ---- ---- ---- ---- 200.70 -5.70 206.40 2020 ---- ---- ---- ---- 203.00 -5.60 208.60 2025 ---- ---- ---- ---- 205.20 -5.70 210.90 2030 ---- ---- ---- ---- 207.50 -5.60 213.10 2035 ---- ---- ---- ---- 209.80 -5.60 215.40 2040 ---- ---- ---- ---- 212.10 -5.70 217.80 2045 ---- ---- ---- ---- 214.50 -5.60 220.10 2050 ---- ---- ---- ---- 216.80 -5.70 222.50 2055 ---- ---- ---- ---- 219.20 -5.70 224.90 2060 ---- ---- ---- ---- 221.60 -5.70 227.30 2065 ---- ---- ---- ---- 224.00 -5.80 229.80 2070 ---- ---- ---- ---- 226.50 -5.80 232.30 2075 ---- ---- ---- ---- 228.90 -6.00 234.90 2080 ---- ---- ---- ---- 231.40 -6.00 237.40 2085 ---- ---- ---- ---- 233.90 -6.10 240.00 2090 ---- ---- ---- ---- 236.40 -6.30 242.70 2095 ---- ---- ---- ---- 238.90 -6.40 245.30 2100 ---- ---- ---- ---- 241.40 -6.60 248.00 2105 ---- ---- ---- ---- 244.00 -6.80 250.80 2110 ---- ---- ---- ---- 246.60 -6.90 253.50 2115 ---- ---- ---- ---- 249.20 -7.10 256.30 2120 ---- ---- ---- ---- 251.80 -7.30 259.10 2125 ---- ---- ---- ---- 254.50 -7.50 262.00 2130 ---- ---- ---- ---- 257.20 -7.70 264.90 2135 ---- ---- ---- ---- 259.90 -7.90 267.80 2140 ---- ---- ---- ---- 262.70 -8.00 270.70 2145 ---- ---- ---- ---- 265.60 -8.10 273.70 2150 ---- ---- ---- ---- 268.40 -8.30 276.70 2155 ---- ---- ---- ---- 271.40 -8.30 279.70 2160 ---- ---- ---- ---- 274.30 -8.50 282.80 2165 ---- ---- ---- ---- 277.30 -8.60 285.90 2170 ---- ---- ---- ---- 280.30 -8.70 289.00 2175 ---- ---- ---- ---- 283.40 -8.80 292.20 2180 ---- ---- ---- ---- 286.50 -8.90 295.40 2185 ---- ---- ---- ---- 289.60 -9.00 298.60 2190 ---- ---- ---- ---- 292.80 -9.00 301.80 2195 ---- ---- ---- ---- 296.00 -9.10 305.10 2200 ---- ---- ---- ---- 299.20 -9.20 308.40 2205 ---- ---- ---- ---- 302.40 -9.30 311.70 2210 ---- ---- ---- ---- 305.70 -9.30 315.00 2215 ---- ---- ---- ---- 309.00 -9.40 318.40 2220 ---- ---- ---- ---- 312.30 -9.50 321.80 2225 ---- ---- ---- ---- 315.70 -9.50 325.20 2230 ---- ---- ---- ---- 319.10 -9.60 328.70 2235 ---- ---- ---- ---- 322.50 -9.60 332.10 2240 ---- ---- ---- ---- 325.90 -9.70 335.60 2245 ---- ---- ---- ---- 329.40 -9.80 339.20 2250 ---- ---- ---- ---- 332.80 -9.90 342.70 2255 ---- ---- ---- ---- 336.30 -9.90 346.20 2260 ---- ---- ---- ---- 339.80 -10.00 349.80 2265 ---- ---- ---- ---- 343.40 -10.00 353.40 2270 ---- ---- ---- ---- 347.00 -10.00 357.00 2275 ---- ---- ---- ---- 350.50 -10.20 360.70 2280 ---- ---- ---- ---- 354.10 -10.20 364.30 2285 ---- ---- ---- ---- 357.80 -10.20 368.00 2290 ---- ---- ---- ---- 361.40 -10.30 371.70 2295 ---- ---- ---- ---- 365.10 -10.30 375.40 2300 ---- ---- ---- ---- 368.80 -10.40 379.20 2305 ---- ---- ---- ---- 372.50 -10.40 382.90 2310 ---- ---- ---- ---- 376.20 -10.50 386.70 2315 ---- ---- ---- ---- 379.90 -10.50 390.40 2320 ---- ---- ---- ---- 383.70 -10.50 394.20 2325 ---- ---- ---- ---- 387.40 -10.60 398.00 2330 ---- ---- ---- ---- 391.20 -10.60 401.80 2335 ---- ---- ---- ---- 395.00 -10.70 405.70 2340 ---- ---- ---- ---- 398.80 -10.70 409.50 2345 ---- ---- ---- ---- 402.60 -10.80 413.40 2350 ---- ---- ---- ---- 406.50 -10.70 417.20 2355 ---- ---- ---- ---- 410.30 -10.80 421.10 2360 ---- ---- ---- ---- 414.20 -10.80 425.00 2365 ---- ---- ---- ---- 418.00 -10.90 428.90 2370 ---- ---- ---- ---- 421.90 -10.90 432.80 2375 ---- ---- ---- ---- 425.80 -10.90 436.70 2380 ---- ---- ---- ---- 429.70 -11.00 440.70 2385 ---- ---- ---- ---- 433.60 -11.00 444.60 2390 ---- ---- ---- ---- 437.60 -10.90 448.50 2395 ---- ---- ---- ---- 441.50 -11.00 452.50 2400 ---- ---- ---- ---- 445.40 -11.10 456.50 2410 ---- ---- ---- ---- 453.30 -11.10 464.40 2420 ---- ---- ---- ---- 461.30 -11.10 472.40 2425 ---- ---- ---- ---- 465.30 -11.10 476.40 2430 ---- ---- ---- ---- 469.30 -11.10 480.40 2440 ---- ---- ---- ---- 477.30 -11.20 488.50 2450 ---- ---- ---- ---- 485.30 -11.30 496.60 2460 ---- ---- ---- ---- 493.40 -11.30 504.70 2470 ---- ---- ---- ---- 501.50 -11.40 512.90 2475 ---- ---- ---- ---- 505.60 -11.40 517.00 2480 ---- ---- ---- ---- 509.60 -11.50 521.10 2490 ---- ---- ---- ---- 517.80 -11.50 529.30 2500 ---- ---- ---- ---- 526.00 -11.60 537.60 2525 ---- ---- ---- ---- 546.70 -11.70 558.40 2550 ---- ---- ---- ---- 567.50 -11.80 579.30 2575 ---- ---- ---- ---- 588.50 -11.90 600.40 2600 ---- ---- ---- ---- 609.60 -12.10 621.70 2625 ---- ---- ---- ---- 631.00 -12.10 643.10 2650 ---- ---- ---- ---- 652.40 -12.30 664.70 2675 ---- ---- ---- ---- 674.00 -12.40 686.40 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 66.90 -.90 67.80 1400 ---- ---- ---- ---- 70.40 -.90 71.30 1425 ---- ---- ---- ---- 73.90 -.90 74.80 1450 ---- ---- ---- ---- 77.50 -1.00 78.50 1475 ---- ---- ---- ---- 81.30 -1.00 82.30 1500 ---- ---- ---- ---- 85.20 -.90 86.10 1525 ---- ---- ---- ---- 89.20 -1.00 90.20 1550 ---- ---- ---- ---- 93.30 -1.00 94.30 1570 ---- ---- ---- ---- 96.70 -1.00 97.70 1575 ---- ---- ---- ---- 97.50 -1.00 98.50 1580 ---- ---- ---- ---- 98.40 -1.00 99.40 1590 ---- ---- ---- ---- 100.10 -1.00 101.10 1600 ---- ---- ---- ---- 101.90 -1.00 102.90 1610 ---- ---- ---- ---- 103.70 -1.00 104.70 1620 ---- ---- ---- ---- 105.50 -1.00 106.50 1625 ---- ---- ---- ---- 106.40 -1.00 107.40 1630 ---- ---- ---- ---- 107.30 -1.00 108.30 1640 ---- ---- ---- ---- 109.20 -1.00 110.20 1650 ---- ---- ---- ---- 111.00 -1.10 112.10 1660 ---- ---- ---- ---- 112.90 -1.10 114.00 1670 ---- ---- ---- ---- 114.80 -1.10 115.90 1675 ---- ---- ---- ---- 115.80 -1.10 116.90 1680 ---- ---- ---- ---- 116.80 -1.10 117.90 1685 ---- ---- ---- ---- 117.80 -1.00 118.80 1690 ---- ---- ---- ---- 118.70 -1.10 119.80 1695 ---- ---- ---- ---- 119.70 -1.10 120.80 1700 ---- ---- ---- ---- 120.70 -1.10 121.80 1705 ---- ---- ---- ---- 121.70 -1.20 122.90 1710 ---- ---- ---- ---- 122.70 -1.20 123.90 1715 ---- ---- ---- ---- 123.80 -1.10 124.90 1720 ---- ---- ---- ---- 124.80 -1.10 125.90 1725 ---- ---- ---- ---- 125.80 -1.20 127.00 1730 ---- ---- ---- ---- 126.80 -1.20 128.00 1735 ---- ---- ---- ---- 127.90 -1.20 129.10 1740 ---- ---- ---- ---- 128.90 -1.20 130.10 1745 ---- ---- ---- ---- 130.00 -1.20 131.20 1750 ---- ---- ---- ---- 131.00 -1.30 132.30 1755 ---- ---- ---- ---- 132.10 -1.30 133.40 1760 ---- ---- ---- ---- 133.20 -1.30 134.50 1765 ---- ---- ---- ---- 134.30 -1.30 135.60 1770 ---- ---- ---- ---- 135.40 -1.30 136.70 1775 ---- ---- ---- ---- 136.40 -1.40 137.80 1780 ---- ---- ---- ---- 137.50 -1.40 138.90 1785 ---- ---- ---- ---- 138.70 -1.30 140.00 1790 ---- ---- ---- ---- 139.80 -1.40 141.20 1795 ---- ---- ---- ---- 140.90 -1.40 142.30 1800 ---- ---- ---- ---- 142.00 -1.50 143.50 1805 ---- ---- ---- ---- 143.10 -1.60 144.70 1810 ---- ---- ---- ---- 144.30 -1.60 145.90 1815 ---- ---- ---- ---- 145.40 -1.70 147.10 1820 ---- ---- ---- ---- 146.60 -1.70 148.30 1825 ---- ---- ---- ---- 147.80 -1.70 149.50 1830 ---- ---- ---- ---- 148.90 -1.90 150.80 1835 ---- ---- ---- ---- 150.10 -1.90 152.00 1840 ---- ---- ---- ---- 151.30 -2.00 153.30 1845 ---- ---- ---- ---- 152.50 -2.10 154.60 1850 ---- ---- ---- ---- 153.80 -2.10 155.90 1855 ---- ---- ---- ---- 155.00 -2.20 157.20 1860 ---- ---- ---- ---- 156.30 -2.20 158.50 1865 ---- ---- ---- ---- 157.50 -2.40 159.90 1870 ---- ---- ---- ---- 158.80 -2.40 161.20 1875 ---- ---- ---- ---- 160.10 -2.50 162.60 1880 ---- ---- ---- ---- 161.40 -2.60 164.00 1885 ---- ---- ---- ---- 162.80 -2.60 165.40 1890 ---- ---- ---- ---- 164.10 -2.80 166.90 1895 ---- ---- ---- ---- 165.50 -2.90 168.40 1900 ---- ---- ---- ---- 166.90 -2.90 169.80 1905 ---- ---- ---- ---- 168.30 -3.10 171.40 1910 ---- ---- ---- ---- 169.70 -3.20 172.90 1915 ---- ---- ---- ---- 171.20 -3.30 174.50 1920 ---- ---- ---- ---- 172.70 -3.30 176.00 1925 ---- ---- ---- ---- 174.20 -3.50 177.70 1930 ---- ---- ---- ---- 175.70 -3.60 179.30 1935 ---- ---- ---- ---- 177.30 -3.60 180.90 1940 ---- ---- ---- ---- 178.80 -3.80 182.60 1945 ---- ---- ---- ---- 180.40 -4.00 184.40 1950 ---- ---- ---- ---- 182.10 -4.00 186.10 1955 ---- ---- ---- ---- 183.80 -4.10 187.90 1960 ---- ---- ---- ---- 185.50 -4.20 189.70 1965 ---- ---- ---- ---- 187.20 -4.30 191.50 1970 ---- ---- ---- ---- 188.90 -4.50 193.40 1975 ---- ---- ---- ---- 190.70 -4.60 195.30 1980 ---- ---- ---- ---- 192.60 -4.60 197.20 1985 ---- ---- ---- ---- 194.40 -4.70 199.10 1990 ---- ---- ---- ---- 196.30 -4.80 201.10 1995 ---- ---- ---- ---- 198.20 -5.00 203.20 2000 ---- ---- ---- ---- 200.20 -5.00 205.20 2005 ---- ---- ---- ---- 202.20 -5.10 207.30 2010 ---- ---- ---- ---- 204.30 -5.10 209.40 2015 ---- ---- ---- ---- 206.30 -5.20 211.50 2020 ---- ---- ---- ---- 208.40 -5.30 213.70 2025 ---- ---- ---- ---- 210.60 -5.30 215.90 2030 ---- ---- ---- ---- 212.80 -5.40 218.20 2035 ---- ---- ---- ---- 215.00 -5.40 220.40 2040 ---- ---- ---- ---- 217.20 -5.50 222.70 2045 ---- ---- ---- ---- 219.50 -5.50 225.00 2050 ---- ---- ---- ---- 221.80 -5.60 227.40 2055 ---- ---- ---- ---- 224.10 -5.70 229.80 2060 ---- ---- ---- ---- 226.40 -5.80 232.20 2065 ---- ---- ---- ---- 228.80 -5.80 234.60 2070 ---- ---- ---- ---- 231.10 -6.00 237.10 2075 ---- ---- ---- ---- 233.50 -6.10 239.60 2080 ---- ---- ---- ---- 236.00 -6.10 242.10 2085 ---- ---- ---- ---- 238.40 -6.30 244.70 2090 ---- ---- ---- ---- 240.80 -6.40 247.20 2095 ---- ---- ---- ---- 243.30 -6.60 249.90 2100 ---- ---- ---- ---- 245.80 -6.70 252.50 2105 ---- ---- ---- ---- 248.30 -6.90 255.20 2110 ---- ---- ---- ---- 250.70 -7.20 257.90 2115 ---- ---- ---- ---- 253.30 -7.30 260.60 2120 ---- ---- ---- ---- 255.80 -7.50 263.30 2125 ---- ---- ---- ---- 258.40 -7.70 266.10 2130 ---- ---- ---- ---- 260.90 -8.00 268.90 2135 ---- ---- ---- ---- 263.50 -8.30 271.80 2140 ---- ---- ---- ---- 266.20 -8.40 274.60 2145 ---- ---- ---- ---- 268.90 -8.60 277.50 2150 ---- ---- ---- ---- 271.60 -8.90 280.50 2155 ---- ---- ---- ---- 274.30 -9.10 283.40 2160 ---- ---- ---- ---- 277.10 -9.30 286.40 2165 ---- ---- ---- ---- 280.00 -9.40 289.40 2170 ---- ---- ---- ---- 282.90 -9.60 292.50 2175 ---- ---- ---- ---- 285.80 -9.70 295.50 2180 ---- ---- ---- ---- 288.70 -9.90 298.60 2185 ---- ---- ---- ---- 291.80 -10.00 301.80 2190 ---- ---- ---- ---- 294.80 -10.10 304.90 2195 ---- ---- ---- ---- 297.90 -10.20 308.10 2200 ---- ---- ---- ---- 301.00 -10.30 311.30 2205 ---- ---- ---- ---- 304.10 -10.50 314.60 2210 ---- ---- ---- ---- 307.30 -10.50 317.80 2215 ---- ---- ---- ---- 310.50 -10.60 321.10 2220 ---- ---- ---- ---- 313.70 -10.80 324.50 2225 ---- ---- ---- ---- 317.00 -10.80 327.80 2230 ---- ---- ---- ---- 320.20 -11.00 331.20 2235 ---- ---- ---- ---- 323.60 -11.00 334.60 2240 ---- ---- ---- ---- 326.90 -11.10 338.00 2245 ---- ---- ---- ---- 330.30 -11.20 341.50 2250 ---- ---- ---- ---- 333.70 -11.20 344.90 2255 ---- ---- ---- ---- 337.10 -11.30 348.40 2260 ---- ---- ---- ---- 340.50 -11.40 351.90 2265 ---- ---- ---- ---- 344.00 -11.50 355.50 2270 ---- ---- ---- ---- 347.50 -11.50 359.00 2275 ---- ---- ---- ---- 351.00 -11.60 362.60 2280 ---- ---- ---- ---- 354.50 -11.70 366.20 2285 ---- ---- ---- ---- 358.10 -11.70 369.80 2290 ---- ---- ---- ---- 361.60 -11.90 373.50 2295 ---- ---- ---- ---- 365.20 -11.90 377.10 2300 ---- ---- ---- ---- 368.90 -11.90 380.80 2305 ---- ---- ---- ---- 372.50 -12.00 384.50 2310 ---- ---- ---- ---- 376.10 -12.10 388.20 2315 ---- ---- ---- ---- 379.80 -12.10 391.90 2320 ---- ---- ---- ---- 383.50 -12.10 395.60 2325 ---- ---- ---- ---- 387.20 -12.20 399.40 2330 ---- ---- ---- ---- 391.00 -12.20 403.20 2335 ---- ---- ---- ---- 394.70 -12.20 406.90 2340 ---- ---- ---- ---- 398.50 -12.20 410.70 2345 ---- ---- ---- ---- 402.20 -12.30 414.50 2350 ---- ---- ---- ---- 406.00 -12.40 418.40 2355 ---- ---- ---- ---- 409.80 -12.40 422.20 2360 ---- ---- ---- ---- 413.70 -12.30 426.00 2365 ---- ---- ---- ---- 417.50 -12.40 429.90 2370 ---- ---- ---- ---- 421.30 -12.50 433.80 2375 ---- ---- ---- ---- 425.20 -12.40 437.60 2380 ---- ---- ---- ---- 429.10 -12.40 441.50 2385 ---- ---- ---- ---- 432.90 -12.50 445.40 2390 ---- ---- ---- ---- 436.80 -12.50 449.30 2395 ---- ---- ---- ---- 440.70 -12.50 453.20 2400 ---- ---- ---- ---- 444.60 -12.50 457.10 2405 ---- ---- ---- ---- 448.60 -12.50 461.10 2410 ---- ---- ---- ---- 452.50 -12.50 465.00 2415 ---- ---- ---- ---- 456.40 -12.50 468.90 2420 ---- ---- ---- ---- 460.40 -12.50 472.90 2425 ---- ---- ---- ---- 464.30 -12.60 476.90 2430 ---- ---- ---- ---- 468.30 -12.50 480.80 2440 ---- ---- ---- ---- 476.30 -12.50 488.80 2450 ---- ---- ---- ---- 484.30 -12.50 496.80 2460 ---- ---- ---- ---- 492.30 -12.60 504.90 2470 ---- ---- ---- ---- 500.30 -12.60 512.90 2475 ---- ---- ---- ---- 504.40 -12.60 517.00 2480 ---- ---- ---- ---- 508.40 -12.60 521.00 2490 ---- ---- ---- ---- 516.50 -12.70 529.20 2500 ---- ---- ---- ---- 524.70 -12.60 537.30 2510 ---- ---- ---- ---- 532.90 -12.60 545.50 2525 ---- ---- ---- ---- 545.20 -12.70 557.90 2550 ---- ---- ---- ---- 565.90 -12.70 578.60 2575 ---- ---- ---- ---- 586.70 -12.80 599.50 2600 ---- ---- ---- ---- 607.80 -12.70 620.50 2625 ---- ---- ---- ---- 628.90 -12.80 641.70 2650 ---- ---- ---- ---- 650.30 -12.70 663.00 2675 ---- ---- ---- ---- 671.70 -12.80 684.50 2700 ---- ---- ---- ---- 693.30 -12.90 706.20 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 79.20 UNCH 79.20 1425 ---- ---- ---- ---- 82.90 -.10 83.00 1450 ---- ---- ---- ---- 86.70 -.20 86.90 1475 ---- ---- ---- ---- 90.60 -.30 90.90 1500 ---- ---- ---- ---- 94.60 -.50 95.10 1525 ---- ---- ---- ---- 98.70 -.60 99.30 1550 ---- ---- ---- ---- 102.90 -.80 103.70 1575 ---- ---- ---- ---- 107.30 -.90 108.20 1580 ---- ---- ---- ---- 108.20 -.90 109.10 1590 ---- ---- ---- ---- 109.90 -1.00 110.90 1600 ---- ---- ---- ---- 111.70 -1.10 112.80 1610 ---- ---- ---- ---- 113.50 -1.20 114.70 1620 ---- ---- ---- ---- 115.40 -1.20 116.60 1625 ---- ---- ---- ---- 116.30 -1.20 117.50 1630 ---- ---- ---- ---- 117.20 -1.30 118.50 1640 ---- ---- ---- ---- 119.10 -1.30 120.40 1650 ---- ---- ---- ---- 121.00 -1.40 122.40 1660 ---- ---- ---- ---- 122.90 -1.50 124.40 1670 ---- ---- ---- ---- 124.90 -1.50 126.40 1675 ---- ---- ---- ---- 125.90 -1.50 127.40 1680 ---- ---- ---- ---- 126.80 -1.70 128.50 1685 ---- ---- ---- ---- 127.80 -1.70 129.50 1690 ---- ---- ---- ---- 128.80 -1.70 130.50 1695 ---- ---- ---- ---- 129.80 -1.70 131.50 1700 ---- ---- ---- ---- 130.80 -1.80 132.60 1705 ---- ---- ---- ---- 131.80 -1.80 133.60 1710 ---- ---- ---- ---- 132.90 -1.80 134.70 1715 ---- ---- ---- ---- 133.90 -1.80 135.70 1720 ---- ---- ---- ---- 134.90 -1.90 136.80 1725 ---- ---- ---- ---- 135.90 -2.00 137.90 1730 ---- ---- ---- ---- 137.00 -2.00 139.00 1735 ---- ---- ---- ---- 138.00 -2.00 140.00 1740 ---- ---- ---- ---- 139.10 -2.00 141.10 1745 ---- ---- ---- ---- 140.10 -2.10 142.20 1750 ---- ---- ---- ---- 141.20 -2.10 143.30 1755 ---- ---- ---- ---- 142.30 -2.10 144.40 1760 ---- ---- ---- ---- 143.30 -2.20 145.50 1765 ---- ---- ---- ---- 144.40 -2.30 146.70 1770 ---- ---- ---- ---- 145.50 -2.30 147.80 1775 ---- ---- ---- ---- 146.60 -2.30 148.90 1780 ---- ---- ---- ---- 147.70 -2.30 150.00 1785 ---- ---- ---- ---- 148.80 -2.40 151.20 1790 ---- ---- ---- ---- 149.90 -2.40 152.30 1795 ---- ---- ---- ---- 151.00 -2.50 153.50 1800 ---- ---- ---- ---- 152.10 -2.50 154.60 1805 ---- ---- ---- ---- 153.30 -2.50 155.80 1810 ---- ---- ---- ---- 154.40 -2.60 157.00 1815 ---- ---- ---- ---- 155.60 -2.60 158.20 1820 ---- ---- ---- ---- 156.70 -2.70 159.40 1825 ---- ---- ---- ---- 157.90 -2.70 160.60 1830 ---- ---- ---- ---- 159.00 -2.80 161.80 1835 ---- ---- ---- ---- 160.20 -2.80 163.00 1840 ---- ---- ---- ---- 161.40 -2.90 164.30 1845 ---- ---- ---- ---- 162.60 -2.90 165.50 1850 ---- ---- ---- ---- 163.80 -3.00 166.80 1855 ---- ---- ---- ---- 165.00 -3.10 168.10 1860 ---- ---- ---- ---- 166.20 -3.20 169.40 1865 ---- ---- ---- ---- 167.50 -3.20 170.70 1870 ---- ---- ---- ---- 168.70 -3.30 172.00 1875 ---- ---- ---- ---- 170.00 -3.40 173.40 1880 ---- ---- ---- ---- 171.30 -3.40 174.70 1885 ---- ---- ---- ---- 172.60 -3.50 176.10 1890 ---- ---- ---- ---- 173.90 -3.60 177.50 1895 ---- ---- ---- ---- 175.30 -3.60 178.90 1900 ---- ---- ---- ---- 176.60 -3.80 180.40 1905 ---- ---- ---- ---- 178.00 -3.80 181.80 1910 ---- ---- ---- ---- 179.40 -3.90 183.30 1915 ---- ---- ---- ---- 180.80 -4.00 184.80 1920 ---- ---- ---- ---- 182.20 -4.10 186.30 1925 ---- ---- ---- ---- 183.70 -4.20 187.90 1930 ---- ---- ---- ---- 185.20 -4.20 189.40 1935 ---- ---- ---- ---- 186.70 -4.30 191.00 1940 ---- ---- ---- ---- 188.20 -4.50 192.70 1945 ---- ---- ---- ---- 189.80 -4.50 194.30 1950 ---- ---- ---- ---- 191.40 -4.60 196.00 1955 ---- ---- ---- ---- 193.00 -4.70 197.70 1960 ---- ---- ---- ---- 194.60 -4.80 199.40 1965 ---- ---- ---- ---- 196.30 -4.90 201.20 1970 ---- ---- ---- ---- 198.00 -5.00 203.00 1975 ---- ---- ---- ---- 199.70 -5.10 204.80 1980 ---- ---- ---- ---- 201.50 -5.10 206.60 1985 ---- ---- ---- ---- 203.30 -5.20 208.50 1990 ---- ---- ---- ---- 205.10 -5.30 210.40 1995 ---- ---- ---- ---- 207.00 -5.40 212.40 2000 ---- ---- ---- ---- 208.90 -5.50 214.40 2005 ---- ---- ---- ---- 210.80 -5.60 216.40 2010 ---- ---- ---- ---- 212.80 -5.60 218.40 2015 ---- ---- ---- ---- 214.80 -5.70 220.50 2020 ---- ---- ---- ---- 216.90 -5.70 222.60 2025 ---- ---- ---- ---- 219.00 -5.70 224.70 2030 ---- ---- ---- ---- 221.10 -5.80 226.90 2035 ---- ---- ---- ---- 223.20 -5.90 229.10 2040 ---- ---- ---- ---- 225.40 -5.90 231.30 2045 ---- ---- ---- ---- 227.60 -5.90 233.50 2050 ---- ---- ---- ---- 229.90 -5.90 235.80 2055 ---- ---- ---- ---- 232.20 -5.90 238.10 2060 ---- ---- ---- ---- 234.50 -6.00 240.50 2065 ---- ---- ---- ---- 236.80 -6.00 242.80 2070 ---- ---- ---- ---- 239.10 -6.10 245.20 2075 ---- ---- ---- ---- 241.50 -6.10 247.60 2080 ---- ---- ---- ---- 243.90 -6.20 250.10 2085 ---- ---- ---- ---- 246.30 -6.30 252.60 2090 ---- ---- ---- ---- 248.70 -6.30 255.00 2095 ---- ---- ---- ---- 251.20 -6.40 257.60 2100 ---- ---- ---- ---- 253.60 -6.50 260.10 2105 ---- ---- ---- ---- 256.10 -6.60 262.70 2110 ---- ---- ---- ---- 258.60 -6.70 265.30 2115 ---- ---- ---- ---- 261.10 -6.80 267.90 2120 ---- ---- ---- ---- 263.60 -7.00 270.60 2125 ---- ---- ---- ---- 266.10 -7.20 273.30 2130 ---- ---- ---- ---- 268.60 -7.40 276.00 2135 ---- ---- ---- ---- 271.20 -7.60 278.80 2140 ---- ---- ---- ---- 273.80 -7.70 281.50 2145 ---- ---- ---- ---- 276.40 -7.90 284.30 2150 ---- ---- ---- ---- 279.00 -8.20 287.20 2155 ---- ---- ---- ---- 281.70 -8.40 290.10 2160 ---- ---- ---- ---- 284.40 -8.60 293.00 2165 ---- ---- ---- ---- 287.20 -8.70 295.90 2170 ---- ---- ---- ---- 290.00 -8.80 298.80 2175 ---- ---- ---- ---- 292.80 -9.00 301.80 2180 ---- ---- ---- ---- 295.70 -9.20 304.90 2185 ---- ---- ---- ---- 298.70 -9.20 307.90 2190 ---- ---- ---- ---- 301.60 -9.40 311.00 2195 ---- ---- ---- ---- 304.60 -9.50 314.10 2200 ---- ---- ---- ---- 307.70 -9.60 317.30 2205 ---- ---- ---- ---- 310.80 -9.60 320.40 2210 ---- ---- ---- ---- 313.90 -9.80 323.70 2215 ---- ---- ---- ---- 317.00 -9.90 326.90 2220 ---- ---- ---- ---- 320.20 -10.00 330.20 2225 ---- ---- ---- ---- 323.40 -10.10 333.50 2230 ---- ---- ---- ---- 326.70 -10.10 336.80 2235 ---- ---- ---- ---- 330.00 -10.20 340.20 2240 ---- ---- ---- ---- 333.20 -10.30 343.50 2245 ---- ---- ---- ---- 336.60 -10.40 347.00 2250 ---- ---- ---- ---- 339.90 -10.50 350.40 2255 ---- ---- ---- ---- 343.30 -10.60 353.90 2260 ---- ---- ---- ---- 346.70 -10.60 357.30 2265 ---- ---- ---- ---- 350.10 -10.80 360.90 2270 ---- ---- ---- ---- 353.60 -10.80 364.40 2275 ---- ---- ---- ---- 357.10 -10.90 368.00 2280 ---- ---- ---- ---- 360.60 -10.90 371.50 2285 ---- ---- ---- ---- 364.10 -11.00 375.10 2290 ---- ---- ---- ---- 367.60 -11.20 378.80 2295 ---- ---- ---- ---- 371.20 -11.20 382.40 2300 ---- ---- ---- ---- 374.80 -11.30 386.10 2305 ---- ---- ---- ---- 378.40 -11.40 389.80 2310 ---- ---- ---- ---- 382.00 -11.50 393.50 2315 ---- ---- ---- ---- 385.70 -11.50 397.20 2320 ---- ---- ---- ---- 389.40 -11.50 400.90 2325 ---- ---- ---- ---- 393.00 -11.70 404.70 2330 ---- ---- ---- ---- 396.80 -11.60 408.40 2335 ---- ---- ---- ---- 400.50 -11.70 412.20 2340 ---- ---- ---- ---- 404.20 -11.80 416.00 2345 ---- ---- ---- ---- 408.00 -11.80 419.80 2350 ---- ---- ---- ---- 411.80 -11.90 423.70 2355 ---- ---- ---- ---- 415.50 -12.00 427.50 2360 ---- ---- ---- ---- 419.30 -12.10 431.40 2365 ---- ---- ---- ---- 423.20 -12.00 435.20 2370 ---- ---- ---- ---- 427.00 -12.10 439.10 2375 ---- ---- ---- ---- 430.80 -12.20 443.00 2380 ---- ---- ---- ---- 434.70 -12.20 446.90 2385 ---- ---- ---- ---- 438.60 -12.20 450.80 2390 ---- ---- ---- ---- 442.50 -12.20 454.70 2395 ---- ---- ---- ---- 446.30 -12.30 458.60 2400 ---- ---- ---- ---- 450.20 -12.30 462.50 2405 ---- ---- ---- ---- 454.20 -12.30 466.50 2410 ---- ---- ---- ---- 458.10 -12.30 470.40 2415 ---- ---- ---- ---- 462.00 -12.40 474.40 2420 ---- ---- ---- ---- 466.00 -12.30 478.30 2425 ---- ---- ---- ---- 469.90 -12.40 482.30 2430 ---- ---- ---- ---- 473.90 -12.40 486.30 2440 ---- ---- ---- ---- 481.80 -12.40 494.20 2450 ---- ---- ---- ---- 489.80 -12.40 502.20 2460 ---- ---- ---- ---- 497.80 -12.50 510.30 2470 ---- ---- ---- ---- 505.80 -12.50 518.30 2475 ---- ---- ---- ---- 509.80 -12.60 522.40 2480 ---- ---- ---- ---- 513.90 -12.50 526.40 2490 ---- ---- ---- ---- 522.00 -12.60 534.60 2500 ---- ---- ---- ---- 530.10 -12.60 542.70 2510 ---- ---- ---- ---- 538.30 -12.60 550.90 2520 ---- ---- ---- ---- 546.50 -12.60 559.10 2525 ---- ---- ---- ---- 550.60 -12.70 563.30 2550 ---- ---- ---- ---- 571.20 -12.80 584.00 2575 ---- ---- ---- ---- 592.00 -12.80 604.80 2600 ---- ---- ---- ---- 613.00 -12.80 625.80 2625 ---- ---- ---- ---- 634.10 -12.90 647.00 2650 ---- ---- ---- ---- 655.40 -12.90 668.30 2675 ---- ---- ---- ---- 676.80 -13.00 689.80 2700 ---- ---- ---- ---- 698.40 -13.00 711.40 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 125.80 -1.20 127.00 1650 ---- ---- ---- ---- 130.50 -1.40 131.90 1675 ---- ---- ---- ---- 135.40 -1.40 136.80 1700 ---- ---- ---- ---- 140.30 -1.60 141.90 1725 ---- ---- ---- ---- 145.40 -1.70 147.10 1750 ---- ---- ---- ---- 150.60 -1.80 152.40 1775 ---- ---- ---- ---- 156.00 -1.90 157.90 1800 ---- ---- ---- ---- 161.50 -2.00 163.50 1820 ---- ---- ---- ---- 166.00 -2.10 168.10 1825 ---- ---- ---- ---- 167.10 -2.10 169.20 1830 ---- ---- ---- ---- 168.30 -2.10 170.40 1840 ---- ---- ---- ---- 170.60 -2.20 172.80 1850 ---- ---- ---- ---- 172.90 -2.30 175.20 1860 ---- ---- ---- ---- 175.30 -2.40 177.70 1870 ---- ---- ---- ---- 177.70 -2.50 180.20 1875 ---- ---- ---- ---- 178.90 -2.60 181.50 1880 ---- ---- ---- ---- 180.20 -2.60 182.80 1890 ---- ---- ---- ---- 182.70 -2.70 185.40 1900 ---- ---- ---- ---- 185.20 -2.90 188.10 1910 ---- ---- ---- ---- 187.90 -3.00 190.90 1915 ---- ---- ---- ---- 189.20 -3.20 192.40 1920 ---- ---- ---- ---- 190.60 -3.20 193.80 1925 ---- ---- ---- ---- 191.90 -3.40 195.30 1930 ---- ---- ---- ---- 193.30 -3.50 196.80 1935 ---- ---- ---- ---- 194.80 -3.50 198.30 1940 ---- ---- ---- ---- 196.20 -3.70 199.90 1945 ---- ---- ---- ---- 197.70 -3.80 201.50 1950 ---- ---- ---- ---- 199.20 -3.90 203.10 1955 ---- ---- ---- ---- 200.70 -4.00 204.70 1960 ---- ---- ---- ---- 202.20 -4.10 206.30 1965 ---- ---- ---- ---- 203.80 -4.20 208.00 1970 ---- ---- ---- ---- 205.40 -4.30 209.70 1975 ---- ---- ---- ---- 207.00 -4.50 211.50 1980 ---- ---- ---- ---- 208.60 -4.70 213.30 1985 ---- ---- ---- ---- 210.30 -4.80 215.10 1990 ---- ---- ---- ---- 212.00 -4.90 216.90 1995 ---- ---- ---- ---- 213.80 -5.00 218.80 2000 ---- ---- ---- ---- 215.50 -5.20 220.70 2005 ---- ---- ---- ---- 217.40 -5.30 222.70 2010 ---- ---- ---- ---- 219.20 -5.40 224.60 2015 ---- ---- ---- ---- 221.10 -5.60 226.70 2020 ---- ---- ---- ---- 223.00 -5.70 228.70 2025 ---- ---- ---- ---- 224.90 -5.90 230.80 2030 ---- ---- ---- ---- 226.90 -6.00 232.90 2035 ---- ---- ---- ---- 228.90 -6.20 235.10 2040 ---- ---- ---- ---- 231.00 -6.30 237.30 2045 ---- ---- ---- ---- 233.10 -6.40 239.50 2050 ---- ---- ---- ---- 235.20 -6.50 241.70 2055 ---- ---- ---- ---- 237.40 -6.60 244.00 2060 ---- ---- ---- ---- 239.60 -6.70 246.30 2065 ---- ---- ---- ---- 241.80 -6.80 248.60 2070 ---- ---- ---- ---- 244.10 -6.90 251.00 2075 ---- ---- ---- ---- 246.40 -6.90 253.30 2080 ---- ---- ---- ---- 248.70 -7.10 255.80 2085 ---- ---- ---- ---- 251.00 -7.20 258.20 2090 ---- ---- ---- ---- 253.40 -7.20 260.60 2095 ---- ---- ---- ---- 255.80 -7.30 263.10 2100 ---- ---- ---- ---- 258.20 -7.40 265.60 2105 ---- ---- ---- ---- 260.60 -7.50 268.10 2110 ---- ---- ---- ---- 263.00 -7.70 270.70 2115 ---- ---- ---- ---- 265.50 -7.70 273.20 2120 ---- ---- ---- ---- 268.00 -7.80 275.80 2125 ---- ---- ---- ---- 270.50 -7.90 278.40 2130 ---- ---- ---- ---- 272.90 -8.20 281.10 2135 ---- ---- ---- ---- 275.40 -8.30 283.70 2140 ---- ---- ---- ---- 278.00 -8.40 286.40 2145 ---- ---- ---- ---- 280.50 -8.60 289.10 2150 ---- ---- ---- ---- 283.00 -8.90 291.90 2155 ---- ---- ---- ---- 285.60 -9.00 294.60 2160 ---- ---- ---- ---- 288.20 -9.20 297.40 2165 ---- ---- ---- ---- 290.80 -9.40 300.20 2170 ---- ---- ---- ---- 293.50 -9.60 303.10 2175 ---- ---- ---- ---- 296.20 -9.80 306.00 2180 ---- ---- ---- ---- 298.90 -10.00 308.90 2185 ---- ---- ---- ---- 301.70 -10.10 311.80 2190 ---- ---- ---- ---- 304.50 -10.20 314.70 2195 ---- ---- ---- ---- 307.30 -10.40 317.70 2200 ---- ---- ---- ---- 310.20 -10.60 320.80 2205 ---- ---- ---- ---- 313.20 -10.60 323.80 2210 ---- ---- ---- ---- 316.20 -10.70 326.90 2215 ---- ---- ---- ---- 319.20 -10.80 330.00 2220 ---- ---- ---- ---- 322.30 -10.90 333.20 2225 ---- ---- ---- ---- 325.40 -10.90 336.30 2230 ---- ---- ---- ---- 328.50 -11.10 339.60 2235 ---- ---- ---- ---- 331.70 -11.10 342.80 2240 ---- ---- ---- ---- 334.90 -11.20 346.10 2245 ---- ---- ---- ---- 338.10 -11.30 349.40 2250 ---- ---- ---- ---- 341.30 -11.40 352.70 2255 ---- ---- ---- ---- 344.60 -11.50 356.10 2260 ---- ---- ---- ---- 347.90 -11.50 359.40 2265 ---- ---- ---- ---- 351.30 -11.60 362.90 2270 ---- ---- ---- ---- 354.70 -11.60 366.30 2275 ---- ---- ---- ---- 358.10 -11.70 369.80 2280 ---- ---- ---- ---- 361.50 -11.80 373.30 2285 ---- ---- ---- ---- 364.90 -11.90 376.80 2290 ---- ---- ---- ---- 368.40 -11.90 380.30 2295 ---- ---- ---- ---- 371.90 -12.00 383.90 2300 ---- ---- ---- ---- 375.40 -12.10 387.50 2305 ---- ---- ---- ---- 379.00 -12.10 391.10 2310 ---- ---- ---- ---- 382.50 -12.20 394.70 2315 ---- ---- ---- ---- 386.10 -12.30 398.40 2320 ---- ---- ---- ---- 389.70 -12.40 402.10 2325 ---- ---- ---- ---- 393.40 -12.40 405.80 2330 ---- ---- ---- ---- 397.00 -12.50 409.50 2335 ---- ---- ---- ---- 400.70 -12.50 413.20 2340 ---- ---- ---- ---- 404.40 -12.60 417.00 2345 ---- ---- ---- ---- 408.10 -12.60 420.70 2350 ---- ---- ---- ---- 411.80 -12.70 424.50 2355 ---- ---- ---- ---- 415.50 -12.80 428.30 2360 ---- ---- ---- ---- 419.30 -12.80 432.10 2365 ---- ---- ---- ---- 423.10 -12.90 436.00 2370 ---- ---- ---- ---- 426.90 -12.90 439.80 2375 ---- ---- ---- ---- 430.70 -13.00 443.70 2380 ---- ---- ---- ---- 434.50 -13.10 447.60 2385 ---- ---- ---- ---- 438.30 -13.20 451.50 2390 ---- ---- ---- ---- 442.20 -13.20 455.40 2395 ---- ---- ---- ---- 446.10 -13.20 459.30 2400 ---- ---- ---- ---- 449.90 -13.30 463.20 2405 ---- ---- ---- ---- 453.80 -13.30 467.10 2410 ---- ---- ---- ---- 457.70 -13.40 471.10 2415 ---- ---- ---- ---- 461.60 -13.40 475.00 2420 ---- ---- ---- ---- 465.60 -13.40 479.00 2425 ---- ---- ---- ---- 469.50 -13.50 483.00 2430 ---- ---- ---- ---- 473.40 -13.50 486.90 2435 ---- ---- ---- ---- 477.40 -13.50 490.90 2440 ---- ---- ---- ---- 481.30 -13.60 494.90 2450 ---- ---- ---- ---- 489.30 -13.60 502.90 2460 ---- ---- ---- ---- 497.20 -13.80 511.00 2470 ---- ---- ---- ---- 505.20 -13.90 519.10 2475 ---- ---- ---- ---- 509.30 -13.90 523.20 2480 ---- ---- ---- ---- 513.30 -13.90 527.20 2490 ---- ---- ---- ---- 521.30 -14.10 535.40 2500 ---- ---- ---- ---- 529.40 -14.20 543.60 2510 ---- ---- ---- ---- 537.60 -14.20 551.80 2520 ---- ---- ---- ---- 545.70 -14.40 560.10 2525 ---- ---- ---- ---- 549.80 -14.40 564.20 2530 ---- ---- ---- ---- 553.90 -14.40 568.30 2540 ---- ---- ---- ---- 562.10 -14.60 576.70 2550 ---- ---- ---- ---- 570.40 -14.60 585.00 2575 ---- ---- ---- ---- 591.10 -14.90 606.00 2600 ---- ---- ---- ---- 612.00 -15.10 627.10 2625 ---- ---- ---- ---- 633.00 -15.40 648.40 2650 ---- ---- ---- ---- 654.20 -15.60 669.80 2675 ---- ---- ---- ---- 675.60 -15.80 691.40 2700 ---- ---- ---- ---- 697.10 -16.00 713.10 2725 ---- ---- ---- ---- 718.70 -16.20 734.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9225 30269 284627 OG1 MAR23 Gold Weekly Friday Option - Week 1 CALL 1645 ---- ---- ---- 194.50A 206.80 ---- ---- 1650 ---- ---- ---- 187.10A 201.80 ---- ---- 1655 ---- ---- ---- 185.10A 196.80 ---- ---- 1660 ---- ---- ---- 179.50A 191.80 ---- ---- 1665 ---- 187.90B 174.50A 187.30B 186.80 +6.50 180.30 1670 ---- 182.90B 170.10A 182.30B 181.80 +6.40 175.40 1675 ---- 179.60B 162.20A 179.60B 176.80 +6.40 170.40 1680 ---- 172.90B 159.60A 172.30B 171.80 +6.40 165.40 1685 ---- 167.90B 154.70A 167.30B 166.90 +6.50 160.40 1690 ---- 162.90B 149.70A 162.40B 161.90 +6.40 155.50 1695 ---- 158.00B 144.70A 157.40B 156.90 +6.40 150.50 1700 ---- 154.60B 137.30A 154.60B 151.90 +6.40 145.50 1705 ---- 148.10B 134.80A 147.80B 146.90 +6.30 140.60 1710 ---- 143.20B 130.40A 142.60B 142.00 +6.40 135.60 1715 ---- 138.20B 125.00A 137.70B 137.00 +6.30 130.70 1720 ---- 133.30B 120.00A 133.30B 132.10 +6.30 125.80 1725 ---- 129.80B 112.70A 129.80B 127.10 +6.20 120.90 1730 ---- 123.40B 110.20A 122.80B 122.20 +6.20 116.00 1735 ---- 118.50B 105.40A 118.50B 117.30 +6.20 111.10 1740 ---- 113.50B 100.40A 113.00B 112.40 +6.20 106.20 1745 ---- 108.70B 93.30A 108.70B 107.50 +6.10 101.40 1750 ---- 105.20B 88.50A 105.20B 102.60 +6.10 96.50 1755 ---- 98.90B 83.80A 98.90B 97.80 +6.00 91.80 1760 ---- 94.90B 79.10A 94.80B 92.90 +5.90 87.00 1765 ---- 90.70B 74.40A 90.70B 88.10 +5.80 82.30 1770 ---- 85.90B 69.90A 85.90B 83.40 +5.70 77.70 1775 ---- 81.20B 65.30A 81.20B 78.70 +5.60 73.10 1780 ---- 76.50B 60.90A 76.50B 74.00 +5.40 68.60 1785 ---- 71.80B 56.60A 71.80B 69.40 +5.30 64.10 1790 ---- 67.30B 52.40A 67.30B 64.90 +5.10 59.80 1795 ---- 62.80B 48.30A 62.80B 60.40 +4.90 55.50 1800 ---- 58.40B 44.30A 58.40B 56.10 +4.80 51.30 1805 ---- 54.00B 40.50A 54.00B 51.80 +4.50 47.30 1810 ---- 49.80B 36.80A 49.80B 47.70 +4.30 43.40 1815 ---- 45.80B 33.30A 45.80B 43.70 +4.00 39.70 1820 ---- 41.80B 30.00A 41.80B 39.90 +3.80 36.10 1825 ---- 38.00B 26.80A 38.00B 36.20 +3.50 32.70 1830 ---- 34.40B 23.80A 34.40B 32.70 +3.30 29.40 1835 ---- 31.00B 21.00A 31.00B 29.30 +2.90 26.40 1840 19.10 27.80B 18.40A 27.70B 26.20 +2.70 1 23.50 2 1845 ---- 24.90B 16.20A 24.80B 23.30 +2.50 20.80 1850 17.40 22.10B 14.10A 17.60A 20.60 +2.20 21 18.40 16 13 1855 13.00 19.50B 12.20A 15.40A 18.10 +2.00 24 16.10 8 5 1860 11.00 17.10B 10.60A 13.30A 15.80 +1.70 3 14.10 2 1865 12.30 14.90B 9.10A 11.60A 13.70 +1.40 11 12.30 119 1870 10.50 13.00B 7.80A 10.00A 11.90 +1.30 14 10.60 12 12 1875 10.70 11.30B 6.70A 8.50A 10.20 +1.00 112 9.20 1 12 1880 6.60 9.70B 5.70A 7.30A 8.80 +.90 42 7.90 57 67 1885 7.50 8.30B 4.90A 6.20A 7.50 +.70 6 6.80 8 1890 ---- 7.10B 4.20A 7.10B 6.40 +.60 5 5.80 30 336 1895 ---- 6.00B 3.50A 6.00B 5.50 +.50 5.00 19 20 1900 4.60 5.20B 3.00A 5.00B 4.60 +.40 7 4.20 3 49 1905 ---- 4.40B 2.60A 4.40B 3.90 +.30 3.60 1910 ---- 3.70B 2.20A 3.70B 3.30 +.20 3.10 6 5 1915 ---- 3.10B 1.90A 3.10B 2.80 +.20 2 2.60 14 1920 ---- 2.60B 1.60A 2.60B 2.40 +.10 2.30 39 1925 ---- 2.20B 1.40A 2.20B 2.00 +.10 2 1.90 7 1930 1.70 1.90B 1.20A 1.50A 1.70 UNCH 18 1.70 1 3 1935 ---- 1.60B 1.00A 1.60B 1.40 UNCH 1.40 1940 ---- 1.40B .90A 1.30B 1.20 UNCH 1.20 63 1945 ---- 1.20B .80A 1.20B 1.00 -.10 1.10 34 1950 .90 1.00B .70 .90B .80 -.10 28 .90 2 12 1955 ---- ---- .60A .60A .70 -.10 .80 1 1960 ---- ---- .60A .60A .60 -.10 .70 16 1965 ---- ---- .50A .50A .50 -.10 3 .60 1970 ---- ---- ---- ---- .50 UNCH .50 19 1975 ---- ---- .40A .40A .40 -.10 .50 12 38 1980 ---- ---- ---- ---- .40 UNCH .40 3 10 1985 ---- ---- ---- ---- .30 -.10 .40 1 1990 ---- ---- ---- ---- .30 UNCH .30 1995 ---- ---- ---- ---- .30 UNCH .30 1 2000 ---- ---- ---- ---- .20 -.10 .30 20 2005 ---- ---- ---- ---- .20 UNCH .20 2010 ---- ---- ---- ---- .20 UNCH .20 8 2015 ---- ---- ---- ---- .20 UNCH .20 1 2020 ---- ---- ---- ---- .20 UNCH .20 2025 ---- ---- ---- ---- .20 UNCH .20 2030 ---- ---- ---- ---- .20 +.10 .10 2035 ---- ---- ---- ---- .20 +.10 .10 2040 ---- ---- ---- ---- .20 +.10 .10 10 2045 ---- ---- ---- ---- .20 +.10 .10 2050 ---- ---- ---- ---- .10 UNCH .10 2055 ---- ---- ---- ---- .10 UNCH .10 2060 ---- ---- ---- ---- .10 UNCH .10 2065 ---- ---- ---- ---- .10 UNCH .10 2070 ---- ---- ---- ---- .10 UNCH .10 8 2075 ---- ---- ---- ---- .10 UNCH .10 3 2080 ---- ---- ---- ---- .10 UNCH .10 2085 ---- ---- ---- ---- .10 UNCH .10 2090 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 299 170 958 OG1 MAR23 Gold Weekly Friday Option - Week 1 PUT 1645 ---- ---- ---- .20A .10 ---- ---- 1650 ---- ---- ---- .20A .10 ---- ---- 1655 ---- ---- ---- .20A .10 ---- ---- 1660 ---- ---- ---- .20A .10 ---- ---- 1665 ---- ---- ---- ---- .10 -.10 .20 1670 ---- ---- ---- ---- .10 -.10 .20 1675 ---- ---- ---- ---- .10 -.10 .20 1680 ---- ---- ---- ---- .20 -.10 .30 1685 ---- ---- ---- ---- .20 -.10 .30 1690 ---- ---- ---- ---- .20 -.10 1 .30 3 3 1695 ---- ---- ---- ---- .20 -.10 .30 1700 .30 .30 .30 .30 .30 -.10 1 .40 1705 ---- ---- ---- ---- .30 -.10 7 .40 1710 .30 .30 .30 .30 .30 -.20 2 .50 1715 ---- ---- .40A .40A .40 -.20 .60 1720 ---- ---- .50A .50A .40 -.20 .60 2 1725 ---- ---- .50A .50A .50 -.20 .70 12 64 1730 ---- ---- .60A .60A .50 -.30 .80 10 1735 ---- ---- .60A .60A .60 -.30 .90 1740 1.00 1.00 .70A .70A .70 -.30 1 1.00 26 1745 ---- ---- .80A .80A .80 -.40 1.20 1750 ---- ---- .90A .90A .90 -.50 1.40 2 1755 ---- 1.70B 1.10A 1.10A 1.10 -.50 1.60 11 1760 ---- 2.00B 1.20A 1.20A 1.30 -.50 1.80 7 7 1765 ---- 2.30B 1.40A 1.40A 1.50 -.60 2.10 1 1770 ---- 2.70B 1.70A 1.70A 1.70 -.80 2 2.50 6 6 1775 2.70 3.20B 1.90A 2.70B 2.00 -.90 12 2.90 1 1780 ---- 3.80B 2.20A 2.20A 2.30 -1.10 2 3.40 10 21 1785 ---- 4.50B 2.60A 2.60A 2.70 -1.20 3.90 1 1790 ---- 5.30B 3.00A 3.00A 3.20 -1.30 4.50 1 11 1795 ---- 6.20B 3.50A 3.50A 3.70 -1.60 5.30 20 1800 ---- 7.20B 4.10A 4.10A 4.40 -1.70 6.10 1 35 1805 ---- 8.40B 4.80A 4.80A 5.10 -2.00 7.10 18 1810 ---- 9.70B 5.60A 5.60A 6.00 -2.20 33 8.20 37 41 1815 7.60 11.20B 6.50A 8.50B 7.00 -2.40 3 9.40 1 5 1820 10.00 12.90B 7.60A 9.80B 8.10 -2.70 6 10.80 1 21 1825 ---- 14.70B 8.80A 8.80A 9.40 -3.00 12.40 29 1830 11.90 16.80B 10.00 13.10B 10.90 -3.20 34 14.10 400 466 1835 ---- 19.00B 11.70A 11.70A 12.60 -3.50 16.10 5 62 1840 ---- 21.50B 13.50A 13.50A 14.40 -3.80 1 18.20 401 183 1845 ---- 24.20B 15.40A 15.40A 16.50 -4.00 1 20.50 6 9 1850 19.30 27.10B 17.60A 17.60A 18.80 -4.30 1 23.10 16 67 1855 ---- 30.20B 19.90A 19.90A 21.20 -4.60 25.80 1860 ---- 33.50B 22.50A 22.50A 24.00 -4.80 27 28.80 1 5 1865 ---- 37.00B 25.50A 25.50A 26.90 -5.00 31.90 1 29 1870 ---- 40.70B 28.50A 28.50A 30.00 -5.30 35.30 19 1875 33.20 44.60B 31.80A 37.80B 33.40 -5.40 110 38.80 3 62 1880 ---- 48.60B 35.20A 35.20A 36.90 -5.60 7 42.50 9 1885 ---- 52.70B 38.80A 38.80A 40.70 -5.70 46.40 6 1890 ---- 57.00B 42.60A 42.60A 44.50 -5.90 1 50.40 116 1895 ---- 61.40B 46.60A 46.60A 48.60 -6.00 3 54.60 10 1900 ---- 65.80B 50.70A 50.70A 52.80 -6.10 58.90 1905 ---- 70.40B 54.90A 54.90A 57.00 -6.20 6 63.20 6 1910 ---- 75.00B 59.20A 59.20A 61.40 -6.30 67.70 1915 ---- 79.60B 63.60A 63.60A 65.90 -6.30 3 72.20 3 1920 ---- 84.40B 68.10A 68.10A 70.50 -6.30 76.80 1925 ---- 89.10B 72.70A 72.70A 75.10 -6.40 81.50 1930 ---- 93.90B 77.40A 77.40A 79.80 -6.40 86.20 1935 85.50 96.50B 82.10A 90.60B 84.50 -6.50 1 91.00 1940 ---- 101.30B 86.80A 86.80A 89.30 -6.50 95.80 1945 ---- 105.60B 91.60A 91.60A 94.10 -6.50 100.60 1950 ---- 113.40B 96.40A 96.40A 98.90 -6.60 105.50 1955 ---- 116.00B 102.70A 102.70A 103.80 -6.60 110.40 1960 ---- 120.90B 107.60A 107.60A 108.70 -6.60 115.30 1965 114.70 125.30B 112.50A 119.40B 113.60 -6.60 1 120.20 1970 ---- 130.80B 117.40A 117.40A 118.50 -6.60 125.10 1975 ---- 138.20B 120.90A 120.90A 123.50 -6.50 130.00 1980 ---- 140.70B 127.30A 127.30A 128.40 -6.60 135.00 1985 ---- 145.70B 132.30A 132.30A 133.40 -6.50 139.90 1990 ---- 150.60B 137.30A 137.30A 138.40 -6.50 144.90 1995 ---- 155.10B 142.20A 142.20A 143.30 -6.50 149.80 2000 ---- 163.10B 145.70A 145.70A 148.30 -6.50 154.80 2005 ---- 165.60B 152.20A 152.20A 153.30 -6.50 159.80 2010 ---- 170.60B 157.20A 157.20A 158.30 -6.50 164.80 2015 ---- 175.60B 162.20A 162.20A 163.30 -6.50 169.80 2020 ---- 180.60B 167.20A 167.20A 168.30 -6.40 174.70 2025 ---- 188.00B 170.60A 170.60A 173.30 -6.40 179.70 2030 ---- 190.00B 177.20A 177.20A 178.20 -6.50 184.70 2035 ---- 195.60B 182.20A 182.20A 183.20 -6.50 189.70 2040 ---- 200.00B 187.20A 187.20A 188.20 -6.50 194.70 2045 ---- 205.00B 192.20A 192.20A 193.20 -6.50 199.70 2050 ---- 213.00B 195.50A 195.50A 198.20 -6.50 204.70 2055 ---- 215.40B 202.10A 202.10A 203.20 -6.50 209.70 2060 ---- 220.40B 207.10A 207.10A 208.20 -6.50 214.70 2065 ---- 225.40B 212.10A 212.10A 213.20 -6.50 219.70 2070 ---- 230.60B 217.10A 217.10A 218.20 -6.50 224.70 2075 ---- 238.00B 220.50A 220.50A 223.20 -6.50 229.70 2080 ---- 240.50B 227.10A 227.10A 228.20 -6.50 234.70 2085 ---- 245.40B 232.10A 232.10A 233.20 -6.50 239.70 2090 ---- 250.50B 237.10A 237.10A 238.20 -6.50 244.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 266 912 1387 OG2 MAR23 Gold Weekly Friday Option - Week 2 CALL 1645 ---- ---- ---- ---- 206.80 ---- ---- 1650 ---- ---- ---- 187.20A 201.90 ---- ---- 1655 ---- ---- ---- 188.90A 196.90 ---- ---- 1660 ---- ---- ---- 183.90A 191.90 ---- ---- 1665 ---- 183.00B 179.00A 179.00A 186.90 +6.40 180.50 1670 ---- 178.00B 174.10A 174.10A 181.90 +6.40 175.50 1675 ---- 179.70B 162.40A 179.70B 177.00 +6.40 170.60 1680 ---- 168.00B 164.20A 164.20A 172.00 +6.40 165.60 1685 ---- 163.00B 159.30A 159.30A 167.10 +6.40 160.70 1690 ---- 158.00B 154.40A 154.40A 162.10 +6.40 155.70 1695 ---- 153.10B 149.50A 149.50A 157.20 +6.40 150.80 1700 ---- 154.90B 137.80A 154.90B 152.20 +6.30 145.90 1705 ---- 143.20B 139.80A 139.80A 147.30 +6.30 141.00 1710 ---- 138.20B 135.00A 135.00A 142.40 +6.30 136.10 1715 ---- 133.20B 130.20A 130.20A 137.50 +6.20 131.30 1720 ---- 128.30B 125.40A 125.40A 132.60 +6.20 126.40 1725 ---- 130.30B 113.60A 130.30B 127.70 +6.10 121.60 1730 ---- 118.50B 115.80A 115.80A 122.90 +6.10 116.80 1735 ---- 113.60B 111.00A 111.00A 118.10 +6.10 112.00 1740 ---- 108.80B 106.30A 106.30A 113.20 +6.00 107.20 1745 ---- 104.10B 101.60A 101.60A 108.50 +6.00 102.50 1750 ---- 106.20B 90.10A 106.20B 103.70 +5.90 97.80 1755 ---- 94.60B 85.50A 85.50A 99.00 +5.80 93.20 1760 ---- 89.90B 81.00A 81.00A 94.30 +5.70 88.60 1765 ---- 89.30B 76.50A 89.00B 89.70 +5.60 84.10 1770 ---- 87.40B 72.20A 87.40B 85.10 +5.50 79.60 1775 ---- 82.90B 67.90A 82.90B 80.60 +5.40 75.20 1780 ---- 78.40B 63.70A 78.40B 76.10 +5.20 70.90 1785 ---- 74.00B 59.60A 74.00B 71.70 +5.10 66.60 1790 ---- 69.60B 55.60A 69.60B 67.40 +4.90 62.50 1795 ---- 65.40B 51.80A 65.40B 63.20 +4.70 58.50 1800 59.60 61.20B 48.00A 48.00A 59.10 +4.60 1 54.50 1 2 1805 ---- 57.10B 44.40A 57.10B 55.10 +4.40 50.70 1810 ---- 53.20B 41.00A 53.20B 51.20 +4.20 47.00 1815 ---- 49.40B 37.60A 49.40B 47.40 +3.90 43.50 1820 ---- 45.70B 34.50A 45.70B 43.80 +3.70 40.10 1825 ---- 42.10B 31.50A 42.10B 40.40 +3.60 36.80 1830 ---- 38.70B 28.60A 38.70B 37.10 +3.40 33.70 1835 ---- 35.50B 25.80A 35.50B 33.90 +3.10 30.80 1840 ---- 32.40B 23.30A 32.40B 30.90 +2.90 28.00 1845 ---- 29.40B 21.00A 29.40B 28.10 +2.70 25.40 2 2 1850 20.00 26.80B 18.90A 22.50A 25.50 +2.60 30 22.90 1855 23.20 24.30B 16.90A 20.30A 23.00 +2.30 12 20.70 1 1 1860 19.90 21.90B 15.10A 18.20A 20.70 +2.10 4 18.60 1865 13.90 19.70B 13.50A 16.00 18.60 +2.00 2 16.60 2 18 1870 ---- 17.60B 12.00A 17.60B 16.70 +1.90 14.80 2 1875 ---- 15.80B 10.70A 15.70B 14.90 +1.70 13.20 4 1880 13.80 14.00B 9.50A 11.50A 13.30 +1.50 1 11.80 2 7 1885 ---- 12.50B 8.40A 12.50B 11.80 +1.30 10.50 1890 ---- 11.10B 7.40A 11.10B 10.50 +1.20 9.30 2 1895 8.70 9.80B 6.60A 6.60A 9.30 +1.10 4 8.20 1900 ---- 8.70B 5.80A 8.70B 8.20 +.90 52 7.30 1 37 1905 ---- 7.70B 5.10A 7.70B 7.20 +.70 6.50 44 1910 ---- 6.80B 4.50A 6.80B 6.40 +.70 5.70 57 1915 ---- 6.00B 4.00A 6.00B 5.60 +.60 5.00 51 1920 ---- 5.30B 3.60A 5.30B 5.00 +.50 4.50 1925 ---- 4.60B 3.20A 4.60B 4.40 +.50 3.90 11 11 1930 ---- 4.10B 2.80A 4.00B 3.90 +.40 3.50 1935 3.60 3.60 2.50A 2.50A 3.40 +.30 1 3.10 1940 ---- 3.10B 2.20A 3.10B 3.00 +.30 2.70 15 1945 ---- 2.70B 2.00A 2.70B 2.60 +.20 2.40 1950 ---- 2.40B 1.80A 2.40B 2.30 +.20 2.10 1 4 1955 ---- 2.10B 1.60A 2.10B 2.10 +.20 1.90 20 22 1960 1.70 1.90 1.40A 1.40A 1.80 +.10 34 1.70 1965 ---- 1.70B 1.30A 1.70B 1.60 +.10 1.50 1970 ---- 1.50B 1.20A 1.50B 1.40 +.10 1.30 19 1975 ---- 1.30B 1.00A 1.30B 1.30 +.10 1.20 1980 ---- 1.20B .90A 1.20B 1.20 +.10 1.10 64 64 1985 ---- ---- .90A .90A 1.00 UNCH 1.00 1 1 1990 ---- ---- .80A .80A .90 UNCH .90 1995 ---- ---- .70A .70A .80 UNCH .80 2000 ---- ---- ---- ---- .80 +.10 .70 2005 ---- ---- .60A .60A .70 UNCH .70 2010 ---- ---- ---- ---- .60 UNCH .60 2015 ---- ---- .50A .50A .60 UNCH .60 2020 ---- ---- ---- ---- .50 UNCH .50 2025 ---- ---- ---- ---- .50 UNCH .50 2030 ---- ---- ---- ---- .50 +.10 .40 2035 ---- ---- ---- ---- .40 UNCH .40 2040 ---- ---- ---- ---- .40 UNCH .40 2045 ---- ---- ---- ---- .40 UNCH .40 2050 ---- ---- ---- ---- .30 UNCH .30 2055 ---- ---- ---- ---- .30 UNCH .30 2060 ---- ---- ---- ---- .30 UNCH .30 2065 ---- ---- ---- ---- .30 UNCH .30 2070 ---- ---- ---- ---- .30 UNCH .30 2075 ---- ---- ---- ---- .20 -.10 .30 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 141 108 363 OG2 MAR23 Gold Weekly Friday Option - Week 2 PUT 1645 ---- ---- ---- .40A .20 ---- ---- 1650 ---- ---- ---- .40A .30 ---- ---- 1655 ---- ---- ---- .40A .30 ---- ---- 1660 ---- ---- ---- .40A .30 ---- ---- 1665 ---- ---- ---- ---- .30 -.10 .40 1670 ---- ---- ---- ---- .40 -.10 .50 1675 ---- ---- ---- ---- .40 -.10 .50 1680 ---- ---- .50A .50A .40 -.20 .60 1685 ---- ---- ---- ---- .50 -.10 .60 1690 ---- ---- .60A .60A .50 -.20 .70 2 1695 ---- ---- .70A .70A .60 -.20 .80 1700 ---- ---- .70A .70A .70 -.20 .90 1705 ---- ---- .80A .80A .70 -.30 1.00 1710 ---- ---- .90A .90A .80 -.30 1.10 1715 ---- ---- 1.00A 1.00A .90 -.30 1.20 1720 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 1725 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 1730 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 26 26 1735 ---- 2.00B 1.50A 1.50A 1.50 -.40 1.90 1 1 1740 ---- 2.30B 1.60A 1.60A 1.70 -.50 2.20 1745 ---- 2.60B 1.80A 1.80A 1.90 -.50 2.40 1750 ---- 2.90B 2.10A 2.10A 2.10 -.60 2.70 1755 ---- 3.40B 2.30A 2.30A 2.40 -.70 3.10 1760 ---- 3.80B 2.60A 2.60A 2.70 -.80 3.50 1765 ---- 4.40B 3.00A 3.00A 3.10 -.90 4.00 1770 ---- 5.00B 3.40A 3.40A 3.50 -1.00 4.50 1775 ---- 5.70B 3.80A 3.80A 3.90 -1.20 5.10 1780 ---- 6.50B 4.30A 4.30A 4.50 -1.20 5.70 1785 ---- 7.40B 4.80A 4.80A 5.10 -1.40 6.50 1790 ---- 8.40B 5.50A 5.50A 5.70 -1.60 40 7.30 1 1 1795 ---- 9.50B 6.20A 6.20A 6.50 -1.80 8.30 1800 9.60 10.70B 7.10A 8.70B 7.40 -1.90 54 9.30 5 201 1805 ---- 12.10B 8.00A 8.00A 8.40 -2.10 10.50 1810 ---- 13.60B 9.00A 9.00A 9.50 -2.30 11.80 21 22 1815 ---- 15.30B 10.20A 10.20A 10.70 -2.60 13.30 1820 ---- 17.10B 11.50A 11.50A 12.10 -2.70 14.80 12 1825 ---- 19.10B 12.90A 12.90A 13.60 -3.00 16.60 1 1 1830 ---- 21.30B 14.50A 14.50A 15.30 -3.20 18.50 6 7 1835 22.90 23.60B 16.30A 23.60B 17.20 -3.30 2 20.50 1840 ---- 26.10B 18.20A 18.20A 19.20 -3.50 22.70 11 12 1845 ---- 28.80B 20.30A 20.30A 21.30 -3.80 6 25.10 8 6 1850 ---- 31.60B 22.50A 22.50A 23.70 -3.90 27.60 11 11 1855 ---- 34.60B 24.90A 24.90A 26.20 -4.10 6 30.30 3 1860 ---- 37.80B 27.50A 27.50A 28.90 -4.30 3 33.20 6 13 1865 ---- 41.20B 30.50A 30.50A 31.80 -4.50 36.30 5 6 1870 ---- 44.70B 33.40A 33.40A 34.80 -4.70 39.50 4 4 1875 ---- 48.30B 36.50A 36.50A 38.00 -4.90 9 42.90 1880 ---- 52.10B 39.80A 39.80A 41.40 -5.00 6 46.40 6 6 1885 ---- 56.00B 43.20A 43.20A 44.90 -5.20 3 50.10 1890 ---- 60.10B 46.80A 46.80A 48.60 -5.30 3 53.90 3 3 1895 ---- 64.20B 50.50A 50.50A 52.40 -5.40 57.80 1900 ---- 68.40B 54.30A 54.30A 56.30 -5.60 61.90 1905 ---- 72.70B 58.30A 58.30A 60.30 -5.70 66.00 1910 ---- 77.10B 62.40A 62.40A 64.50 -5.80 70.30 1 1 1915 ---- 81.60B 66.60A 66.60A 68.70 -5.90 74.60 1920 ---- 86.10B 70.80A 70.80A 73.00 -6.00 79.00 1925 ---- 90.70B 75.20A 75.20A 77.40 -6.10 83.50 1930 ---- 91.50B 79.60A 79.60A 81.90 -6.10 88.00 1935 ---- 92.90B 84.10A 84.10A 86.40 -6.20 92.60 1940 ---- 97.60B 88.60A 88.60A 91.00 -6.20 97.20 1 1945 ---- 102.40B 100.20A 100.20A 95.70 -6.20 101.90 1950 ---- 114.30B 97.90A 97.90A 100.30 -6.30 106.60 1 1955 ---- 112.00B 109.70A 109.70A 105.10 -6.30 111.40 1960 ---- 116.90B 114.40A 114.40A 109.80 -6.40 116.20 1 1965 ---- 121.70B 119.20A 119.20A 114.60 -6.40 121.00 1970 ---- 126.60B 124.00A 124.00A 119.40 -6.40 125.80 1975 ---- 138.60B 121.70A 121.70A 124.30 -6.40 130.70 1980 ---- 136.50B 133.60A 133.60A 129.10 -6.40 135.50 1985 ---- 141.40B 138.40A 138.40A 134.00 -6.40 140.40 1990 ---- 146.40B 143.20A 143.20A 138.90 -6.40 145.30 1995 ---- 151.40B 148.10A 148.10A 143.80 -6.50 150.30 2000 ---- 163.30B 146.10A 146.10A 148.70 -6.50 155.20 2005 ---- 161.30B 157.70A 157.70A 153.70 -6.40 160.10 2010 ---- 166.30B 162.60A 162.60A 158.60 -6.50 165.10 2015 ---- 171.30B 167.50A 167.50A 163.50 -6.50 170.00 2020 ---- 176.30B 172.30A 172.30A 168.50 -6.50 175.00 2025 ---- 188.10B 170.80A 170.80A 173.50 -6.40 179.90 2030 ---- 186.30B 182.20A 182.20A 178.40 -6.50 184.90 2035 ---- 191.30B 187.10A 187.10A 183.40 -6.50 189.90 2040 ---- ---- 192.00A 192.00A 188.40 -6.40 194.80 2045 ---- ---- 196.90A 196.90A 193.30 -6.50 199.80 2050 ---- 213.00B 195.60A 195.60A 198.30 -6.50 204.80 2055 ---- ---- 207.90A 207.90A 203.30 -6.50 209.80 2060 ---- ---- ---- ---- 208.30 -6.50 214.80 2065 ---- ---- ---- ---- 213.30 -6.50 219.80 2070 ---- ---- ---- ---- 218.20 -6.50 224.70 2075 ---- 231.70B 220.60A 220.60A 223.20 -6.50 229.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 132 116 341 OG3 FEB23 Gold Weekly Friday Option - Week 3 CALL 1645 ---- ---- ---- 194.10A 206.90 ---- ---- 1650 ---- ---- ---- 189.00A 201.90 ---- ---- 1655 ---- ---- ---- 184.10A 196.90 ---- ---- 1660 ---- ---- ---- 179.10A 191.90 ---- ---- 1665 ---- 188.30B 174.10A 188.10B 186.90 +6.50 180.40 1670 ---- 183.30B 169.10A 183.10B 181.90 +6.50 175.40 1675 ---- 178.30B 164.10A 178.10B 176.90 +6.50 170.40 1680 ---- 173.30B 159.10A 173.10B 171.90 +6.50 165.40 1685 ---- 168.20B 154.10A 167.80B 166.90 +6.50 160.40 1690 ---- 163.30B 149.10A 163.10B 161.90 +6.50 155.40 1695 ---- 158.30B 144.10A 158.10B 156.90 +6.50 150.40 1700 ---- 153.40B 138.90A 153.30B 151.90 +6.50 145.40 1705 ---- 148.30B 134.10A 148.10B 146.90 +6.50 140.40 1710 ---- 143.30B 129.10A 143.10B 141.90 +6.50 135.40 1715 ---- 138.30B 124.10A 138.10B 136.90 +6.50 130.40 1720 ---- 133.30B 119.10A 133.10B 131.90 +6.50 125.40 1725 ---- 128.20B 114.10A 128.00B 126.90 +6.50 120.40 1730 ---- 123.30B 109.10A 123.10B 121.90 +6.50 115.40 1735 ---- 118.20B 104.10A 118.00B 116.90 +6.50 110.40 1740 ---- 113.20B 99.10A 113.00B 111.90 +6.50 105.40 1745 ---- 108.20B 94.10A 107.70B 106.90 +6.50 100.40 1750 ---- 103.90B 87.00A 103.90B 101.90 +6.50 95.40 1755 ---- 98.20B 84.10A 98.00B 96.90 +6.50 90.40 1760 ---- 93.20B 79.10A 93.00B 91.90 +6.50 85.40 1765 ---- 88.30B 74.20A 88.10B 86.90 +6.50 80.40 1770 ---- 83.30B 69.20A 83.10B 81.90 +6.50 75.40 1775 ---- 78.90B 62.10A 78.90B 76.90 +6.50 70.40 1780 ---- 73.30B 59.20A 73.10B 71.90 +6.50 65.40 1785 ---- 68.20B 54.20A 68.00B 66.90 +6.50 60.40 1790 ---- 63.20B 49.30A 62.80B 61.90 +6.40 55.50 1795 ---- 58.20B 44.30A 57.80B 56.90 +6.30 50.60 1800 ---- 54.60B 37.40A 54.60B 51.90 +6.20 45.70 12 2 1805 ---- 48.20B 32.50A 47.80B 46.90 +6.00 40.90 1810 ---- 43.50B 27.80A 43.50B 41.90 +5.70 36.20 1 1815 ---- 38.50B 23.20A 38.40B 36.90 +5.30 31.60 6 2 1820 27.20 34.40B 18.80A 28.40B 32.10 +5.00 25 27.10 6 1825 19.50 29.90B 14.80A 23.60B 27.20 +4.30 6 22.90 12 2 1830 24.10 25.20B 11.10A 17.00A 22.60 +3.70 24 18.90 7 21 1835 14.00 20.80B 8.00A 13.00A 18.10 +2.90 17 15.20 9 10 1840 11.80 16.80B 5.50A 11.20B 13.90 +2.00 148 11.90 12 23 1845 9.40 13.20B 3.60A 6.40A 10.20 +1.10 205 9.10 89 47 1850 7.10 10.00B 2.30 4.00 7.00 +.30 857 6.70 125 52 1855 5.10 7.40B 1.40A 2.40A 4.60 -.20 189 4.80 129 94 1860 4.00 5.20 .90A 2.20B 2.80 -.60 384 3.40 569 362 1865 2.60 3.50B .60A .70 1.60 -.70 370 2.30 113 152 1870 1.00 2.30B .40 .50A .90 -.70 673 1.60 320 421 1875 1.60 1.60 .30A .30A .50 -.60 485 1.10 107 213 1880 .90 .90 .20 .30B .30 -.40 137 .70 51 288 1885 .10 .60B .10 .20 .10 -.40 35 .50 22 617 1890 .50 .50 .10 .10 .10 -.30 235 .40 61 278 1895 ---- .40B .10A .40B .10 -.10 .20 26 101 1900 .30 .30 .10 .10A .10 -.10 79 .20 43 277 1905 .10 .10 .10 .10 .10 UNCH 2 .10 22 159 1910 .10 .10 .10 .10 .10 UNCH 1 .10 12 222 1915 ---- ---- ---- ---- .10 UNCH 1 .10 103 279 1920 .10 .10 .10 .10 .10 UNCH 31 .10 4 223 1925 .10 .10 .10 .10 .10 UNCH 10 .10 9 549 1930 .10 .10 .10 .10 .10 UNCH 15 .10 2 315 1935 ---- ---- ---- ---- .10 UNCH .10 248 1940 ---- ---- ---- ---- .10 UNCH .10 10 79 1945 ---- ---- ---- ---- .10 UNCH 3 .10 8 258 1950 .10 .10 .10 .10 .10 UNCH 2 .10 143 1955 .10 .10 .10 .10 .10 UNCH 5 .10 1 57 1960 ---- ---- ---- ---- .10 UNCH .10 84 1965 ---- ---- ---- ---- .10 UNCH .10 2 92 1970 ---- ---- ---- ---- .10 UNCH .10 172 1975 ---- ---- ---- ---- .10 UNCH .10 130 1980 ---- ---- ---- ---- .10 UNCH .10 93 1985 ---- ---- ---- ---- .10 UNCH .10 103 1990 ---- ---- ---- ---- .10 UNCH .10 88 1995 ---- ---- ---- ---- .10 UNCH .10 13 72 2000 .10 .10 .10 .10 .10 UNCH 4 .10 632 2005 ---- ---- ---- ---- .10 UNCH .10 77 2010 ---- ---- ---- ---- .10 UNCH .10 72 2015 ---- ---- ---- ---- .10 UNCH .10 36 2020 ---- ---- ---- ---- .10 UNCH .10 11 2025 ---- ---- ---- ---- .10 UNCH .10 7 2030 ---- ---- ---- ---- .10 UNCH .10 84 2035 ---- ---- ---- ---- .10 UNCH .10 25 2040 ---- ---- ---- ---- .10 UNCH .10 1 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 3943 1900 7561 OG3 FEB23 Gold Weekly Friday Option - Week 3 PUT 1645 ---- ---- ---- .10A .10 ---- ---- 1650 ---- ---- ---- .10A .10 ---- ---- 1655 ---- ---- ---- .10A .10 ---- ---- 1660 ---- ---- ---- .10A .10 ---- ---- 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .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 13 142 1755 ---- ---- ---- ---- .10 UNCH .10 95 1760 ---- ---- ---- ---- .10 UNCH .10 84 1765 ---- ---- ---- ---- .10 UNCH .10 58 1770 ---- ---- ---- ---- .10 UNCH .10 176 217 1775 ---- ---- ---- ---- .10 UNCH .10 100 465 1780 ---- ---- ---- ---- .10 UNCH .10 23 63 1785 .10 .10 .10 .10 .10 UNCH 10 .10 30 152 1790 .10 .10 .10 .10 .10 -.10 4 .20 31 105 1795 ---- ---- .10A .10A .10 -.20 1001 .30 2520 2543 1800 .30 .40 .10 .10 .10 -.30 1067 .40 2510 2578 1805 .40 .50B .10 .10 .10 -.50 51 .60 76 77 1810 .70 .70 .10A .10A .10 -.80 14 .90 24 328 1815 .70 1.20B .20A .40B .10 -1.20 36 1.30 57 54 1820 1.50 1.80B .30 .80 .30 -1.50 633 1.80 166 382 1825 1.90 2.90B .40A 1.10B .40 -2.20 405 2.60 467 648 1830 2.00 4.30B .60 1.70B .80 -2.80 522 3.60 560 369 1835 3.40 6.20B 1.00A 2.50A 1.30 -3.60 1548 4.90 145 146 1840 5.90 8.80B 1.60A 3.70A 2.10 -4.50 2696 6.60 296 216 1845 8.30 11.80B 2.60 5.90B 3.40 -5.40 1918 8.80 52 275 1850 10.60 15.40B 4.10 8.50B 5.20 -6.20 694 11.40 228 405 1855 9.60 19.50B 6.20A 11.90B 7.80 -6.70 595 14.50 91 189 1860 10.30 23.90B 9.10A 9.10A 11.00 -7.10 497 18.10 64 251 1865 19.20 28.50B 12.60A 12.60A 14.80 -7.20 175 22.00 101 170 1870 22.80 32.60B 16.70A 25.00B 19.10 -7.20 5 26.30 5 166 1875 24.50 38.20B 21.20A 21.20A 23.70 -7.10 5 30.80 5 84 1880 29.00 41.00B 25.90A 25.90A 28.50 -6.90 138 35.40 10 232 1885 ---- 46.00B 31.80A 31.80A 33.30 -6.90 136 40.20 2 466 1890 ---- 50.90B 36.60A 36.60A 38.30 -6.80 1 45.10 8 503 1895 ---- 56.00B 41.70A 41.70A 43.30 -6.60 49.90 37 1900 47.90 63.00B 45.50A 45.50A 48.30 -6.60 9 54.90 2 309 1905 ---- 65.90B 51.70A 51.70A 53.30 -6.50 59.80 36 1910 ---- 70.90B 56.80A 56.80A 58.30 -6.50 64.80 6 14 1915 ---- 75.90B 61.80A 61.80A 63.30 -6.50 69.80 91 1920 79.40 80.90B 66.80A 66.80A 68.30 -6.50 3 74.80 81 1925 ---- 88.00B 70.50A 70.50A 73.30 -6.50 79.80 195 1930 ---- 90.90B 76.80A 76.80A 78.30 -6.50 84.80 200 1935 ---- 96.00B 81.80A 81.80A 83.30 -6.50 89.80 23 1940 ---- 100.90B 86.80A 86.80A 88.30 -6.50 94.80 77 1945 ---- 105.90B 91.80A 91.80A 93.30 -6.50 99.80 397 1950 ---- 113.00B 95.50A 95.50A 98.30 -6.50 2 104.80 8 1955 ---- 115.80B 101.80A 101.80A 103.30 -6.50 109.80 12 1960 ---- 120.90B 106.70A 106.70A 108.30 -6.50 114.80 167 1965 ---- 125.80B 111.70A 111.70A 113.30 -6.50 119.80 1970 ---- 130.80B 116.70A 116.70A 118.30 -6.50 124.80 11 1975 ---- 135.90B 121.10A 121.10A 123.30 -6.50 129.80 1980 ---- 140.90B 126.70A 126.70A 128.30 -6.50 134.80 1985 ---- 145.90B 131.70A 131.70A 133.30 -6.50 139.80 1990 ---- 150.90B 136.70A 136.70A 138.30 -6.50 144.80 1995 ---- 155.80B 141.70A 141.70A 143.30 -6.50 149.80 2000 ---- 161.00B 146.10A 146.10A 148.30 -6.50 154.80 2005 ---- 165.90B 151.70A 151.70A 153.30 -6.50 159.80 2010 ---- 170.90B 156.70A 156.70A 158.30 -6.50 164.80 2015 ---- 175.90B 161.80A 161.80A 163.30 -6.50 169.80 2020 ---- 180.90B 166.80A 166.80A 168.30 -6.50 174.80 2025 ---- 186.00B 171.80A 171.80A 173.30 -6.50 179.80 2030 ---- 191.00B 176.80A 176.80A 178.30 -6.50 184.80 2035 ---- 196.00B 181.80A 181.80A 183.30 -6.50 189.80 2040 ---- 200.90B 186.80A 186.80A 188.30 -6.50 194.80 2045 ---- 205.90B 191.70A 191.70A 193.30 -6.50 199.80 2050 ---- 210.90B 196.60A 196.60A 198.30 -6.50 204.80 2055 ---- 215.90B 201.80A 201.80A 203.30 -6.50 209.80 2060 ---- 220.80B 206.80A 206.80A 208.30 -6.50 214.80 2065 ---- 226.00B 211.80A 211.80A 213.30 -6.50 219.80 2070 ---- 231.00B 216.80A 216.80A 218.30 -6.50 224.80 2075 ---- 235.90B 221.80A 221.80A 223.30 -6.50 229.80 2080 ---- 240.80B 226.80A 226.80A 228.30 -6.50 234.80 2085 ---- 245.90B 231.80A 231.80A 233.30 -6.50 239.80 2090 ---- 250.80B 236.80A 236.80A 238.30 -6.50 244.80 2095 ---- 255.90B 241.80A 241.80A 243.30 -6.50 249.80 2100 ---- 261.00B 246.60A 246.60A 248.30 -6.50 254.80 2105 ---- 265.90B 251.80A 251.80A 253.30 -6.50 259.80 2110 ---- 270.90B 256.80A 256.80A 258.30 -6.50 264.80 2115 ---- 275.90B 261.80A 261.80A 263.30 -6.50 269.80 2120 ---- 280.90B 266.80A 266.80A 268.30 -6.50 274.80 2125 ---- 285.90B 271.80A 271.80A 273.30 -6.50 279.80 2130 ---- 290.90B 276.70A 276.70A 278.30 -6.50 284.80 2135 ---- 295.90B 281.80A 281.80A 283.30 -6.50 289.80 2140 ---- 300.80B 286.80A 286.80A 288.30 -6.50 294.80 2145 ---- 305.90B 291.80A 291.80A 293.30 -6.50 299.80 2150 ---- 311.00B 296.60A 296.60A 298.30 -6.50 304.80 2155 ---- 315.90B 301.70A 301.70A 303.30 -6.50 309.80 2160 ---- 320.90B 306.70A 306.70A 308.30 -6.50 314.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12165 7768 13230 OG4 FEB23 Gold Weekly Friday Option - Week 4 CALL 1645 ---- ---- ---- 194.50A 206.80 ---- ---- 1650 ---- ---- ---- 187.00A 201.80 ---- ---- 1655 ---- ---- ---- 184.50A 196.80 ---- ---- 1660 ---- ---- ---- 179.50A 191.80 ---- ---- 1665 ---- 187.90B 174.50A 187.30B 186.80 +6.50 180.30 1670 ---- 182.90B 169.50A 182.30B 181.80 +6.50 175.30 1675 ---- 179.50B 162.00A 179.50B 176.80 +6.50 170.30 1680 ---- 172.90B 159.50A 172.30B 171.80 +6.50 165.30 1685 ---- 167.90B 155.10A 167.30B 166.80 +6.50 160.30 1690 ---- 162.90B 149.50A 162.30B 161.80 +6.50 155.30 1695 ---- 157.90B 144.50A 157.30B 156.80 +6.50 150.30 1700 ---- 154.60B 137.10A 154.60B 151.80 +6.50 145.30 1705 ---- 147.90B 134.50A 147.40B 146.80 +6.50 140.30 1710 ---- 142.90B 130.10A 142.30B 141.80 +6.50 135.30 1715 ---- 137.90B 124.60A 137.30B 136.80 +6.40 130.40 1720 ---- 132.90B 119.60A 132.30B 131.80 +6.40 125.40 1725 ---- 129.60B 112.20A 129.60B 126.80 +6.40 120.40 1730 ---- 122.90B 109.70A 122.30B 121.80 +6.30 115.50 1735 ---- 118.00B 104.80A 118.00B 116.80 +6.30 110.50 1740 ---- 113.10B 99.70A 112.50B 111.90 +6.30 105.60 1745 ---- 108.10B 94.80A 107.50B 106.90 +6.30 100.60 1750 ---- 104.70B 87.50A 104.70B 101.90 +6.20 95.70 1755 ---- 98.20B 85.00A 97.60B 97.00 +6.20 90.80 1 1760 ---- 93.20B 80.10A 92.70B 92.00 +6.10 85.90 1 1765 ---- 88.30B 75.20A 87.70B 87.10 +6.00 81.10 1770 ---- 83.40B 68.00A 82.80B 82.20 +6.00 76.20 2 1775 ---- 80.00B 63.30A 80.00B 77.30 +5.90 71.40 1780 ---- 73.60B 58.60A 73.10B 72.50 +5.80 66.70 1785 ---- 69.70B 54.00A 69.60B 67.60 +5.60 62.00 1790 ---- 65.40B 49.40A 65.40B 62.90 +5.50 57.40 1795 ---- 60.70B 45.00A 60.70B 58.10 +5.30 52.80 1800 ---- 56.00B 40.70A 56.00B 53.50 +5.10 48.40 1805 ---- 51.30B 36.50A 51.30B 48.90 +4.90 44.00 1810 ---- 46.80B 32.50A 46.80B 44.40 +4.60 39.80 1815 ---- 42.40B 28.70A 42.40B 40.10 +4.30 35.80 1820 ---- 38.10B 25.10A 38.10B 35.90 +4.00 31.90 1825 ---- 33.90B 21.80A 33.90B 31.80 +3.50 28.30 1830 ---- 30.00B 18.70A 29.90B 28.00 +3.20 24.80 1835 ---- 26.40B 15.70A 26.30B 24.40 +2.80 21.60 8 1840 21.20 23.00B 13.20A 13.20A 21.00 +2.40 1 18.60 3 3 1845 13.40 19.80B 11.00A 11.00A 17.90 +1.90 2 16.00 8 1850 13.70 17.00B 9.00A 16.50B 15.10 +1.60 85 13.50 1 2 1855 13.10 14.40B 7.30A 10.00A 12.60 +1.20 5 11.40 4 4 1860 10.00 12.10B 5.90A 11.60B 10.40 +.90 23 9.50 1 15 1865 5.10 10.00B 4.80A 6.60A 8.50 +.70 32 7.80 9 49 1870 7.60 8.20B 3.80A 7.70B 6.90 +.50 5 6.40 2 25 1875 4.90 6.70B 3.10A 4.30A 5.50 +.30 26 5.20 3 35 1880 3.70 5.40B 2.50A 3.40A 4.40 +.20 23 4.20 7 53 1885 ---- 4.30B 2.00A 4.30B 3.50 +.10 5 3.40 2 1890 2.70 3.50B 1.60A 3.10B 2.70 -.10 128 2.80 24 200 1895 ---- 2.80B 1.30A 2.80B 2.10 -.10 3 2.20 100 116 1900 2.30 2.30 1.00A 1.90B 1.70 -.10 16 1.80 127 54 1905 1.30 1.70B .80A 1.40B 1.30 -.20 4 1.50 6 53 1910 1.10 1.30B .70A .90A 1.00 -.20 6 1.20 16 35 1915 .80 1.10B .60A .70A .80 -.20 1 1.00 31 1920 ---- ---- .50A .50A .60 -.20 10 .80 3 14 1925 .40 .40 .40 .50B .50 -.20 1 .70 2 48 1930 ---- ---- .40A .40A .40 -.10 5 .50 2 25 1935 ---- ---- .30A .30A .30 -.10 8 .40 5 8 1940 ---- ---- .30A .30A .30 -.10 .40 31 1945 .20 .20 .20 .20 .20 -.10 50 .30 2 8 1950 .20 .20 .20 .20 .20 UNCH 50 .20 45 1955 ---- ---- ---- ---- .10 -.10 .20 13 1960 ---- ---- ---- ---- .10 -.10 .20 2 27 1965 ---- ---- ---- ---- .10 UNCH .10 8 1970 ---- ---- ---- ---- .10 UNCH .10 16 22 1975 ---- ---- ---- ---- .10 UNCH .10 5 1980 ---- ---- ---- ---- .10 UNCH .10 1 13 1985 ---- ---- ---- ---- .10 UNCH .10 2 1990 ---- ---- ---- ---- .10 UNCH .10 9 1995 ---- ---- ---- ---- .10 UNCH .10 1 21 2000 ---- ---- ---- ---- .10 UNCH .10 2 10 2005 ---- ---- ---- ---- .10 UNCH .10 1 16 2010 ---- ---- ---- ---- .10 UNCH .10 11 2015 ---- ---- ---- ---- .10 UNCH .10 7 2020 ---- ---- ---- ---- .10 UNCH .10 30 2025 ---- ---- ---- ---- .10 UNCH .10 3 2030 ---- ---- ---- ---- .10 UNCH .10 11 2035 ---- ---- ---- ---- .10 UNCH .10 2040 ---- ---- ---- ---- .10 UNCH .10 2045 ---- ---- ---- ---- .10 UNCH .10 3 2050 ---- ---- ---- ---- .10 UNCH .10 1 2055 ---- ---- ---- ---- .10 UNCH .10 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 489 340 1120 OG4 FEB23 Gold Weekly Friday Option - Week 4 PUT 1645 ---- ---- ---- .10A .10 ---- ---- 1650 ---- ---- ---- .10A .10 ---- ---- 1655 ---- ---- ---- .10A .10 ---- ---- 1660 ---- ---- ---- .10A .10 ---- ---- 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 25 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 3 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 2 1720 ---- ---- ---- ---- .10 -.10 .20 1725 ---- ---- ---- ---- .10 -.10 .20 1730 .20 .20 .20 .20 .10 -.10 53 .20 1735 .20 .30 .20 .20A .10 -.20 51 .30 2 2 1740 ---- ---- .20A .20A .10 -.20 .30 14 1745 ---- ---- .30A .30A .20 -.20 5 .40 14 1750 ---- ---- .30A .30A .20 -.30 1 .50 10 26 1755 .30 .30 .30 .30 .20 -.40 3 .60 1 6 1760 .40 .40 .40 .40 .30 -.40 9 .70 2 12 1765 ---- ---- .40A .40A .40 -.40 .80 6 7 1770 .70 .90B .50A .90B .50 -.50 10 1.00 2 23 1775 ---- ---- .60A .60A .60 -.60 1.20 1 13 1780 ---- ---- .70A .70A .70 -.70 3 1.40 1 2 1785 ---- 1.80B .80A .80A .90 -.80 2 1.70 13 13 1790 1.70 2.30B 1.00A 1.00A 1.10 -1.00 10 2.10 1 1795 1.30 2.90B 1.30 1.80B 1.40 -1.20 6 2.60 2 13 1800 2.80 3.50B 1.60A 2.30B 1.70 -1.40 40 3.10 3 13 1805 3.30 4.40B 2.00A 2.80B 2.20 -1.60 25 3.80 1 16 1810 3.60 5.40B 2.40A 2.40A 2.70 -1.90 14 4.60 4 52 1815 5.30 6.60B 3.00A 6.60B 3.30 -2.20 1 5.50 2 58 1820 5.10 8.00B 3.70A 6.50B 4.10 -2.60 33 6.70 31 46 1825 7.00 9.70B 4.60A 4.60A 5.10 -2.90 41 8.00 26 23 1830 ---- 11.60B 5.60A 5.60A 6.20 -3.30 7 9.50 21 76 1835 11.00 13.80B 6.90A 6.90A 7.60 -3.70 2 11.30 19 1840 14.60 16.30B 8.40A 11.70B 9.20 -4.20 24 13.40 21 21 1845 15.20 19.00B 10.10A 19.00B 11.10 -4.60 6 15.70 2 52 1850 15.90 22.00B 12.20A 12.20A 13.30 -4.90 95 18.20 17 35 1855 16.80 25.30B 14.50A 19.30B 15.80 -5.20 10 21.00 2 24 1860 27.50 28.90B 17.10A 28.90B 18.60 -5.50 2 24.10 7 56 1865 ---- 32.70B 20.20A 20.20A 21.70 -5.80 9 27.50 2 49 1870 24.00 36.80B 23.40A 23.40A 25.10 -6.00 2 31.10 3 15 1875 ---- 41.00B 26.90A 26.90A 28.70 -6.20 34.90 30 1880 ---- 45.30B 30.60A 30.60A 32.60 -6.30 2 38.90 1 88 1885 ---- 49.80B 34.60A 34.60A 36.60 -6.50 43.10 29 1890 ---- 54.40B 38.70A 38.70A 40.90 -6.50 100 47.40 1 119 1895 ---- 59.10B 43.00A 43.00A 45.30 -6.60 51.90 32 1900 48.90 63.80B 47.50A 55.70B 49.80 -6.70 3 56.50 6 1905 ---- 68.10B 52.10A 52.10A 54.50 -6.60 61.10 1 28 1910 ---- 71.10B 56.70A 56.70A 59.20 -6.60 65.80 17 1915 ---- 76.00B 61.40A 61.40A 64.00 -6.60 70.60 1920 ---- 80.90B 67.20A 67.20A 68.80 -6.60 1 75.40 7 1925 ---- 88.20B 71.10A 71.10A 73.70 -6.60 80.30 1930 ---- 90.80B 77.50A 77.50A 78.50 -6.70 85.20 11 1935 ---- 95.20B 82.40A 82.40A 83.50 -6.60 90.10 1940 ---- 100.70B 87.30A 87.30A 88.40 -6.60 95.00 7 1945 ---- 105.70B 92.20A 92.20A 93.30 -6.60 99.90 12 1950 ---- 113.10B 95.70A 95.70A 98.30 -6.60 1 104.90 13 1955 ---- 115.60B 102.20A 102.20A 103.30 -6.50 109.80 4 1960 ---- 120.60B 107.20A 107.20A 108.20 -6.60 114.80 1965 ---- 125.60B 112.20A 112.20A 113.20 -6.60 119.80 10 1970 ---- 130.60B 117.20A 117.20A 118.20 -6.50 124.70 1975 ---- 138.00B 120.60A 120.60A 123.20 -6.50 129.70 1980 ---- 140.60B 127.20A 127.20A 128.20 -6.50 134.70 1985 ---- 145.90B 131.90A 131.90A 133.20 -6.50 139.70 1 1990 ---- 150.90B 136.90A 136.90A 138.20 -6.50 144.70 1 1995 ---- 155.50B 142.20A 142.20A 143.20 -6.50 149.70 2000 ---- 163.00B 145.50A 145.50A 148.20 -6.50 154.70 2005 ---- 165.60B 152.20A 152.20A 153.20 -6.50 159.70 2010 ---- 170.00B 157.20A 157.20A 158.20 -6.50 164.70 2015 ---- 175.50B 162.20A 162.20A 163.20 -6.50 169.70 2020 ---- 180.50B 167.10A 167.10A 168.20 -6.50 174.70 2025 ---- 188.00B 170.50A 170.50A 173.20 -6.50 179.70 2030 ---- 190.50B 177.10A 177.10A 178.20 -6.50 184.70 2035 ---- 195.50B 182.10A 182.10A 183.20 -6.50 189.70 2040 ---- 200.50B 187.10A 187.10A 188.20 -6.50 194.70 2045 ---- 205.50B 192.10A 192.10A 193.20 -6.50 199.70 2050 ---- 213.00B 195.50A 195.50A 198.20 -6.50 204.70 2055 ---- 215.40B 202.10A 202.10A 203.20 -6.50 209.70 2060 ---- 220.40B 207.10A 207.10A 208.20 -6.50 214.70 2065 ---- 225.40B 212.10A 212.10A 213.20 -6.50 219.70 2070 ---- 230.50B 217.10A 217.10A 218.20 -6.50 224.70 2075 ---- 235.50B 221.10A 221.10A 223.20 -6.50 229.70 2080 ---- 240.50B 227.10A 227.10A 228.20 -6.50 234.70 2085 ---- 245.50B 232.10A 232.10A 233.20 -6.50 239.70 2090 ---- 250.50B 237.10A 237.10A 238.20 -6.50 244.70 2095 ---- 255.50B 242.10A 242.10A 243.20 -6.50 249.70 2100 ---- 260.80B 246.70A 246.70A 248.20 -6.50 254.70 2105 ---- 265.50B 252.10A 252.10A 253.20 -6.50 259.70 2110 ---- 270.50B 257.10A 257.10A 258.20 -6.50 264.70 2115 ---- 275.50B 262.10A 262.10A 263.20 -6.50 269.70 2120 ---- 280.50B 267.10A 267.10A 268.20 -6.50 274.70 2125 ---- 285.40B 272.10A 272.10A 273.20 -6.50 279.70 2130 ---- 290.50B 277.10A 277.10A 278.20 -6.50 284.70 2135 ---- 295.50B 282.10A 282.10A 283.20 -6.50 289.70 2140 ---- 300.40B 287.10A 287.10A 288.20 -6.50 294.70 2145 ---- 305.40B 292.10A 292.10A 293.20 -6.50 299.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 571 185 1146 H1E MAR23 Copper Weekly Friday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.1215 ---- ---- 305 ---- ---- ---- ---- 1.0715 +.1000 .9715 310 ---- ---- ---- ---- 1.0215 +.1000 .9215 315 ---- ---- ---- ---- .9715 +.1000 .8715 320 ---- ---- ---- ---- .9215 +.1000 .8215 325 ---- ---- ---- ---- .8715 +.1000 .7715 330 ---- ---- ---- ---- .8215 +.1000 .7215 335 ---- ---- ---- ---- .7715 +.1000 .6715 340 ---- ---- ---- ---- .7215 +.1000 .6215 345 ---- ---- ---- ---- .6715 +.1000 .5715 350 ---- ---- ---- ---- .6215 +.0995 .5220 355 ---- ---- ---- ---- .5720 +.0995 .4725 360 ---- ---- ---- ---- .5225 +.0990 .4235 365 ---- ---- ---- ---- .4730 +.0975 .3755 370 ---- .4110B ---- .4110B .4240 +.0960 .3280 375 ---- ---- ---- ---- .3755 +.0935 .2820 380 ---- .3340B ---- .3340B .3275 +.0900 .2375 385 ---- .2070B ---- .2070B .2805 +.0845 .1960 390 ---- .2420B ---- .2420B .2355 +.0780 .1575 395 ---- .2000B ---- .1990B .1935 +.0705 .1230 400 ---- .1610B ---- .1610B .1550 +.0620 .0930 405 ---- .1260B ---- .1260B .1210 +.0525 .0685 410 ---- .0960B ---- .0960B .0920 +.0430 .0490 415 ---- .0715B ---- .0715B .0680 +.0335 .0345 420 ---- .0515B ---- .0515B .0490 +.0250 .0240 6 425 ---- .0365B ---- .0365B .0350 +.0185 .0165 430 ---- .0255B ---- .0255B .0245 +.0130 .0115 435 ---- .0175B ---- .0175B .0170 +.0090 .0080 440 ---- .0125B ---- .0125B .0120 +.0060 .0060 445 ---- .0085B ---- .0085B .0085 +.0040 .0045 450 ---- .0060B ---- .0060B .0060 +.0025 .0035 455 ---- .0040B ---- .0040B .0045 +.0020 .0025 460 ---- .0030B ---- .0030B .0035 +.0015 .0020 465 ---- .0020B ---- .0020B .0025 +.0010 .0015 470 ---- .0015B ---- .0015B .0020 +.0010 .0010 475 ---- ---- ---- ---- .0015 +.0005 .0010 480 ---- ---- ---- ---- .0015 +.0005 .0010 485 ---- ---- ---- ---- .0010 +.0005 .0005 490 ---- ---- ---- ---- .0010 +.0005 .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 H1E MAR23 Copper Weekly Friday Option - Week 1 PUT 300 ---- ---- ---- .0015A .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 -.0005 .0010 355 ---- ---- ---- ---- .0010 -.0005 .0015 360 ---- ---- ---- ---- .0015 -.0010 .0025 365 ---- ---- .0030A .0030A .0020 -.0025 .0045 370 ---- ---- .0035A .0035A .0030 -.0040 .0070 375 ---- ---- .0045A .0045A .0045 -.0065 .0110 380 ---- ---- .0060A .0060A .0065 -.0100 .0165 385 ---- ---- .0090A .0090A .0095 -.0150 .0245 390 ---- ---- .0140A .0140A .0145 -.0215 .0360 395 ---- ---- .0215A .0215A .0220 -.0295 .0515 400 ---- ---- .0320A .0320A .0335 -.0380 .0715 10 10 405 ---- ---- .0470A .0470A .0495 -.0475 .0970 13 410 ---- ---- .0665A .0665A .0705 -.0570 .1275 415 ---- ---- .0915A .0915A .0965 -.0660 .1625 420 ---- ---- .1220A .1220A .1275 -.0745 1 .2020 1 1 425 ---- ---- .1565A .1565A .1630 -.0820 .2450 430 ---- ---- .1960A .1960A .2025 -.0870 .2895 435 ---- ---- ---- ---- .2450 -.0915 .3365 440 ---- ---- .2830A .2830A .2900 -.0940 .3840 445 ---- ---- ---- ---- .3365 -.0960 .4325 450 ---- ---- .3770A .3770A .3840 -.0970 .4810 455 ---- ---- ---- ---- .4325 -.0980 .5305 460 ---- ---- ---- ---- .4815 -.0985 .5800 465 ---- ---- ---- ---- .5305 -.0990 .6295 470 ---- ---- ---- ---- .5800 -.0990 .6790 475 ---- ---- ---- ---- .6295 -.0995 .7290 480 ---- ---- ---- ---- .6790 -.0995 .7785 485 ---- ---- ---- ---- .7290 -.0995 .8285 490 ---- ---- ---- ---- .7785 -.1000 .8785 495 ---- ---- ---- ---- .8285 -.1000 .9285 500 ---- ---- ---- ---- .8785 -.1000 .9785 505 ---- ---- ---- ---- .9285 -.1000 1.0285 510 ---- ---- ---- ---- .9785 -.1000 1.0785 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 11 24 H1M MAR23 Copper Weekly Monday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.1215 ---- ---- 305 ---- ---- ---- ---- 1.0715 +.1000 .9715 310 ---- ---- ---- ---- 1.0215 +.1000 .9215 315 ---- ---- ---- ---- .9715 +.1000 .8715 320 ---- ---- ---- ---- .9215 +.1000 .8215 325 ---- ---- ---- ---- .8715 +.1000 .7715 330 ---- ---- ---- ---- .8215 +.1000 .7215 335 ---- ---- ---- ---- .7715 +.1000 .6715 340 ---- ---- ---- ---- .7215 +.0995 .6220 345 ---- ---- ---- ---- .6715 +.0990 .5725 350 ---- ---- ---- ---- .6215 +.0985 .5230 355 ---- ---- ---- ---- .5715 +.0975 .4740 360 ---- ---- ---- ---- .5220 +.0970 .4250 365 ---- ---- ---- ---- .4725 +.0955 .3770 370 ---- .4295B ---- .4295B .4235 +.0935 .3300 375 ---- ---- ---- ---- .3755 +.0915 .2840 380 ---- .3350B ---- .3345B .3285 +.0885 .2400 385 ---- .2220B ---- .2215B .2825 +.0840 .1985 390 ---- .2445B ---- .2445B .2385 +.0780 .1605 395 ---- .2030B ---- .2020B .1975 +.0710 .1265 400 ---- .1650B ---- .1650B .1595 +.0625 .0970 405 ---- .1305B ---- .1305B .1255 +.0530 .0725 410 ---- .1005B ---- .1005B .0965 +.0435 .0530 10 415 ---- .0760B ---- .0760B .0720 +.0340 .0380 420 ---- .0560B ---- .0560B .0530 +.0260 .0270 425 ---- .0405B ---- .0405B .0380 +.0195 .0185 430 ---- .0290B ---- .0290B .0275 +.0145 .0130 435 ---- .0205B ---- .0205B .0195 +.0100 .0095 440 ---- .0145B ---- .0145B .0140 +.0075 .0065 445 ---- .0105B ---- .0100B .0100 +.0050 .0050 450 ---- .0070B ---- .0070B .0075 +.0040 .0035 455 ---- .0050B ---- .0050B .0055 +.0025 .0030 460 ---- .0035B ---- .0035B .0040 +.0020 .0020 465 ---- .0025B ---- .0025B .0030 +.0015 .0015 470 ---- .0020B ---- .0020B .0025 +.0010 .0015 475 ---- .0015B ---- .0015B .0020 +.0010 .0010 480 ---- ---- ---- ---- .0015 +.0005 .0010 485 ---- ---- ---- ---- .0010 +.0005 .0005 490 ---- ---- ---- ---- .0010 +.0005 .0005 495 ---- ---- ---- ---- .0010 +.0005 .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 H1M MAR23 Copper Weekly Monday Option - Week 1 PUT 300 ---- ---- ---- .0015A .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 -.0005 .0010 345 ---- ---- ---- ---- .0005 -.0010 .0015 350 ---- ---- ---- ---- .0005 -.0015 .0020 355 ---- ---- .0025A .0025A .0005 -.0025 .0030 1 360 ---- ---- .0030A .0030A .0010 -.0035 .0045 365 ---- ---- .0030A .0030A .0015 -.0050 .0065 370 ---- ---- .0040A .0040A .0030 -.0060 .0090 375 ---- ---- .0050A .0050A .0045 -.0085 .0130 380 ---- ---- .0075A .0075A .0075 -.0115 .0190 385 ---- ---- .0110A .0110A .0115 -.0160 .0275 390 ---- ---- .0165A .0165A .0175 -.0215 .0390 395 ---- ---- .0245A .0245A .0260 -.0290 .0550 400 ---- ---- .0360A .0360A .0380 -.0375 .0755 405 ---- ---- .0515A .0515A .0540 -.0470 .1010 410 ---- ---- .0715A .0715A .0750 -.0565 .1315 415 ---- ---- .0965A .0965A .1005 -.0655 .1660 420 ---- ---- .1265A .1265A .1310 -.0740 .2050 425 ---- ---- .1610A .1610A .1665 -.0805 .2470 430 ---- ---- .1985A .1985A .2055 -.0855 .2910 435 ---- ---- .2405A .2405A .2475 -.0895 .3370 440 ---- ---- .2850A .2850A .2920 -.0925 .3845 445 ---- ---- ---- ---- .3380 -.0945 .4325 450 ---- ---- .3780A .3780A .3855 -.0960 .4815 455 ---- ---- ---- ---- .4335 -.0970 .5305 460 ---- ---- ---- ---- .4820 -.0980 .5800 465 ---- ---- ---- ---- .5310 -.0985 .6295 470 ---- ---- .5740A .5740A .5800 -.0990 .6790 475 ---- ---- ---- ---- .6295 -.0995 .7290 480 ---- ---- ---- ---- .6790 -.0995 .7785 485 ---- ---- ---- ---- .7290 -.0995 .8285 490 ---- ---- ---- ---- .7785 -.1000 .8785 495 ---- ---- ---- ---- .8285 -.1000 .9285 500 ---- ---- ---- ---- .8785 -.1000 .9785 505 ---- ---- ---- ---- .9285 -.1000 1.0285 510 ---- ---- ---- ---- .9785 -.1000 1.0785 515 ---- ---- ---- ---- 1.0285 -.1000 1.1285 520 ---- ---- ---- ---- 1.0785 -.1000 1.1785 525 ---- ---- ---- ---- 1.1285 -.1000 1.2285 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 H1W MAR23 Copper Weekly Wednesday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.1215 ---- ---- 305 ---- ---- ---- ---- 1.0715 +.1000 .9715 310 ---- ---- ---- ---- 1.0215 +.1000 .9215 315 ---- ---- ---- ---- .9715 +.1000 .8715 320 ---- ---- ---- ---- .9215 +.1000 .8215 325 ---- ---- ---- ---- .8715 +.1000 .7715 330 ---- ---- ---- ---- .8215 +.1000 .7215 335 ---- ---- ---- ---- .7715 +.1000 .6715 340 ---- ---- ---- ---- .7215 +.0995 .6220 345 ---- ---- ---- ---- .6715 +.0995 .5720 350 ---- ---- ---- ---- .6215 +.0990 .5225 355 ---- ---- ---- ---- .5715 +.0985 .4730 360 ---- ---- ---- ---- .5220 +.0980 .4240 365 ---- ---- ---- ---- .4720 +.0970 .3750 370 ---- .3810B ---- .3810B .4230 +.0965 .3265 375 ---- ---- ---- ---- .3740 +.0950 .2790 380 ---- .3325B ---- .3325B .3255 +.0920 .2335 385 ---- .1920B ---- ---- .2780 +.0875 .1905 390 ---- .2385B ---- .2380B .2320 +.0810 .1510 395 ---- .1945B ---- .1945B .1890 +.0735 .1155 400 ---- .1555B ---- .1550B .1495 +.0645 .0850 405 ---- .1200B ---- .1190B .1145 +.0540 .0605 1 410 ---- .0885B ---- .0885B .0850 +.0435 .0415 1 415 ---- .0640B ---- .0640B .0610 +.0330 .0280 420 ---- .0445B ---- .0445B .0425 +.0235 .0190 425 ---- .0305B ---- .0305B .0290 +.0165 .0125 430 ---- .0205B ---- .0205B .0195 +.0110 .0085 435 ---- .0140B ---- .0140B .0135 +.0075 .0060 440 ---- .0095B ---- .0095B .0090 +.0050 .0040 445 ---- .0065B ---- .0065B .0060 +.0030 .0030 450 ---- .0045B ---- .0045B .0040 +.0020 .0020 455 ---- .0025B ---- .0025B .0025 +.0010 .0015 460 ---- .0015B ---- .0015B .0020 +.0010 .0010 465 ---- ---- ---- ---- .0010 UNCH .0010 470 ---- ---- ---- ---- .0010 +.0005 .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H1W MAR23 Copper Weekly Wednesday Option - Week 1 PUT 300 ---- ---- ---- .0015A .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 -.0005 .0010 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0010 .0015 355 ---- ---- ---- ---- .0005 -.0015 .0020 360 ---- ---- .0020A .0020A .0005 -.0025 .0030 365 ---- ---- .0025A .0025A .0010 -.0030 .0040 370 ---- ---- .0030A .0030A .0020 -.0035 .0055 375 ---- ---- .0035A .0035A .0030 -.0050 .0080 380 ---- ---- .0050A .0050A .0045 -.0080 .0125 385 ---- ---- .0070A .0070A .0070 -.0125 .0195 390 ---- ---- .0105A .0105A .0110 -.0185 .0295 395 ---- ---- .0170A .0170A .0175 -.0265 .0440 400 ---- ---- .0265A .0265A .0280 -.0355 .0635 3 405 ---- ---- .0405A .0405A .0430 -.0460 .0890 10 10 410 ---- ---- .0595A .0595A .0635 -.0565 .1200 415 ---- ---- .0845A .0845A .0895 -.0670 .1565 420 ---- ---- .1150A .1150A .1210 -.0760 .1970 425 ---- ---- .1500A .1500A .1575 -.0835 .2410 430 ---- ---- .1900A .1900A .1980 -.0890 .2870 435 ---- ---- .2845A .2845A .2415 -.0925 .3340 440 ---- ---- .2795A .2795A .2870 -.0950 .3820 445 ---- ---- ---- ---- .3340 -.0970 .4310 450 ---- ---- .3750A .3750A .3820 -.0980 .4800 455 ---- ---- ---- ---- .4305 -.0990 .5295 460 ---- ---- ---- ---- .4800 -.0990 .5790 465 ---- ---- ---- ---- .5290 -.1000 .6290 470 ---- ---- ---- ---- .5790 -.0995 .6785 475 ---- ---- ---- ---- .6285 -.1000 .7285 480 ---- ---- ---- ---- .6785 -.1000 .7785 485 ---- ---- ---- ---- .7285 -.1000 .8285 490 ---- ---- ---- ---- .7785 -.1000 .8785 495 ---- ---- ---- ---- .8285 -.1000 .9285 500 ---- ---- ---- ---- .8785 -.1000 .9785 505 ---- ---- ---- ---- .9285 -.1000 1.0285 510 ---- ---- ---- ---- .9785 -.1000 1.0785 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 13 H2E MAR23 Copper Weekly Friday Option - Week 2 CALL 300 ---- ---- ---- ---- 1.1215 ---- ---- 305 ---- ---- ---- ---- 1.0715 +.1000 .9715 310 ---- ---- ---- ---- 1.0215 +.1000 .9215 315 ---- ---- ---- ---- .9715 +.1000 .8715 320 ---- ---- ---- ---- .9215 +.1000 .8215 325 ---- ---- ---- ---- .8715 +.1000 .7715 330 ---- ---- ---- ---- .8215 +.1000 .7215 335 ---- ---- ---- ---- .7715 +.1000 .6715 340 ---- ---- ---- ---- .7215 +.0995 .6220 345 ---- ---- ---- ---- .6715 +.0985 .5730 350 ---- ---- ---- ---- .6220 +.0980 .5240 355 ---- ---- ---- ---- .5725 +.0970 .4755 360 ---- .4930B ---- .4930B .5235 +.0955 .4280 365 ---- ---- ---- ---- .4750 +.0940 .3810 370 ---- .4335B ---- .4335B .4270 +.0915 .3355 375 ---- ---- ---- ---- .3795 +.0885 .2910 380 ---- .3400B ---- .3400B .3335 +.0845 .2490 385 ---- .2410B ---- .2410B .2890 +.0795 .2095 390 ---- .2530B ---- .2530B .2470 +.0740 .1730 395 ---- .2140B ---- .2140B .2075 +.0670 .1405 400 ---- .1765B ---- .1765B .1715 +.0600 .1115 405 ---- .1440B ---- .1435B .1390 +.0520 .0870 410 ---- .1150B ---- .1150B .1110 +.0440 .0670 415 ---- .0900B ---- .0900B .0870 +.0365 .0505 420 ---- .0695B ---- .0695B .0670 +.0290 .0380 425 ---- .0530B ---- .0530B .0505 +.0225 .0280 430 ---- .0395B ---- .0395B .0380 +.0170 .0210 435 ---- .0295B ---- .0295B .0285 +.0130 .0155 440 ---- .0215B ---- .0215B .0210 +.0095 .0115 445 ---- .0160B ---- .0160B .0160 +.0075 .0085 450 ---- .0120B ---- .0120B .0120 +.0055 .0065 455 ---- .0085B ---- .0085B .0090 +.0040 .0050 460 ---- .0065B ---- .0065B .0065 +.0025 .0040 465 .0050 .0050 .0050 .0050 .0050 +.0020 10 .0030 470 ---- .0040B ---- .0040B .0040 +.0015 .0025 475 ---- .0030B ---- .0030B .0030 +.0010 .0020 480 ---- .0025B ---- .0025B .0020 +.0005 .0015 485 ---- .0020B ---- .0020B .0015 +.0005 .0010 490 ---- .0015B ---- .0015B .0015 +.0005 .0010 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0010 +.0005 .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H2E MAR23 Copper Weekly Friday Option - Week 2 PUT 300 ---- ---- ---- .0015A .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 -.0005 .0010 340 ---- ---- ---- ---- .0005 -.0010 .0015 345 ---- ---- ---- ---- .0010 -.0010 .0020 350 ---- ---- .0030A .0030A .0015 -.0020 .0035 355 ---- ---- .0035A .0035A .0020 -.0030 .0050 360 ---- ---- .0040A .0040A .0030 -.0040 .0070 365 ---- ---- .0050A .0050A .0045 -.0055 .0100 370 ---- ---- .0065A .0065A .0060 -.0085 .0145 375 ---- ---- .0090A .0090A .0090 -.0115 .0205 380 ---- ---- .0130A .0130A .0130 -.0150 .0280 385 ---- ---- .0180A .0180A .0185 -.0200 .0385 10 10 390 .0320 .0320 .0255A .0255A .0260 -.0260 1 .0520 395 ---- ---- .0355A .0355A .0365 -.0325 .0690 400 ---- ---- .0485A .0485A .0505 -.0395 .0900 405 ---- ---- .0650A .0650A .0680 -.0475 .1155 410 ---- ---- .0860A .0860A .0895 -.0555 .1450 415 ---- ---- .1110A .1110A .1150 -.0635 .1785 420 ---- ---- .1405A .1405A .1450 -.0710 .2160 425 ---- ---- .1740A .1740A .1790 -.0770 .2560 430 ---- ---- .2100A .2100A .2160 -.0825 .2985 435 ---- ---- .2500A .2500A .2565 -.0865 .3430 440 ---- ---- .2930A .2930A .2990 -.0900 .3890 445 ---- ---- ---- ---- .3435 -.0930 .4365 450 ---- ---- .3830A .3830A .3895 -.0945 .4840 455 ---- ---- ---- ---- .4365 -.0960 .5325 460 ---- ---- ---- ---- .4845 -.0970 .5815 465 ---- ---- ---- ---- .5325 -.0980 .6305 470 ---- ---- .5750A .5750A .5815 -.0985 .6800 475 ---- ---- ---- ---- .6305 -.0990 .7295 480 ---- ---- .6745A .6745A .6800 -.0990 .7790 485 ---- ---- ---- ---- .7295 -.0995 .8290 490 ---- ---- ---- ---- .7790 -.0995 .8785 495 ---- ---- ---- ---- .8285 -.1000 .9285 500 ---- ---- ---- ---- .8785 -.1000 .9785 505 ---- ---- ---- ---- .9285 -.1000 1.0285 510 ---- ---- ---- ---- .9785 -.1000 1.0785 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 10 10 H2M MAR23 Copper Weekly Monday Option - Week 2 CALL 300 ---- ---- ---- ---- 1.1215 ---- ---- 305 ---- ---- ---- ---- 1.0715 +.1000 .9715 310 ---- ---- ---- ---- 1.0215 +.1000 .9215 315 ---- ---- ---- ---- .9715 +.1000 .8715 320 ---- ---- ---- ---- .9215 +.1000 .8215 325 ---- ---- ---- ---- .8715 +.1000 .7715 330 ---- ---- ---- ---- .8215 +.0995 .7220 335 ---- ---- ---- ---- .7715 +.0990 .6725 340 ---- ---- ---- ---- .7215 +.0985 .6230 345 ---- ---- ---- ---- .6715 +.0975 .5740 350 ---- ---- ---- ---- .6220 +.0970 .5250 355 ---- ---- ---- ---- .5725 +.0960 .4765 360 ---- .5085B ---- .5085B .5235 +.0950 .4285 365 ---- ---- ---- ---- .4750 +.0930 .3820 370 ---- .4340B ---- .4340B .4275 +.0910 .3365 375 ---- ---- ---- ---- .3805 +.0880 .2925 380 ---- .3410B ---- .3410B .3350 +.0840 .2510 385 ---- .2510B ---- .2350B .2910 +.0785 .2125 390 ---- .2545B ---- .2545B .2495 +.0730 .1765 395 ---- .2160B ---- .2160B .2105 +.0660 .1445 400 ---- .1800B ---- .1795B .1745 +.0585 .1160 10 405 ---- .1475B ---- .1475B .1425 +.0510 .0915 410 ---- .1190B ---- .1190B .1145 +.0435 .0710 415 ---- .0940B ---- .0940B .0905 +.0365 .0540 420 ---- .0735B ---- .0735B .0705 +.0295 .0410 425 ---- .0565B ---- .0565B .0540 +.0235 .0305 430 ---- .0430B ---- .0430B .0415 +.0185 .0230 435 ---- .0320B ---- .0320B .0315 +.0145 .0170 440 ---- .0240B ---- .0240B .0235 +.0105 .0130 445 ---- .0180B ---- .0180B .0180 +.0080 .0100 450 ---- .0135B ---- .0135B .0135 +.0060 .0075 455 ---- .0100B ---- .0100B .0100 +.0040 .0060 460 ---- .0075B ---- .0075B .0075 +.0030 .0045 465 ---- .0060B ---- .0060B .0060 +.0025 .0035 470 ---- .0045B ---- .0045B .0045 +.0015 .0030 475 ---- .0035B ---- .0035B .0035 +.0010 .0025 480 ---- .0025B ---- .0025B .0025 +.0005 .0020 485 ---- .0020B ---- .0020B .0020 +.0005 .0015 490 ---- .0015B ---- .0015B .0015 +.0005 .0010 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0010 UNCH .0010 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H2M MAR23 Copper Weekly Monday Option - Week 2 PUT 300 ---- ---- ---- .0015A .0005 ---- ---- 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0005 -.0010 .0015 335 ---- ---- ---- ---- .0005 -.0015 .0020 340 ---- ---- ---- ---- .0005 -.0020 .0025 345 ---- ---- .0030A .0030A .0010 -.0025 .0035 350 ---- ---- .0030A .0030A .0015 -.0030 .0045 355 ---- ---- .0035A .0035A .0020 -.0040 .0060 360 ---- ---- .0040A .0040A .0030 -.0050 .0080 365 ---- ---- .0055A .0055A .0045 -.0065 .0110 10 370 ---- ---- .0070A .0070A .0065 -.0090 .0155 1 1 375 ---- ---- .0100A .0100A .0100 -.0120 .0220 380 ---- ---- .0140A .0140A .0140 -.0160 .0300 385 ---- ---- .0200A .0200A .0200 -.0210 .0410 390 ---- ---- .0275A .0275A .0285 -.0270 .0555 395 ---- ---- .0380A .0380A .0395 -.0335 .0730 400 ---- ---- .0520A .0520A .0535 -.0410 .0945 405 ---- ---- .0690A .0690A .0710 -.0490 .1200 410 ---- ---- .0900A .0900A .0930 -.0560 .1490 415 ---- ---- .1150A .1150A .1190 -.0630 .1820 420 ---- ---- .1445A .1445A .1485 -.0705 .2190 425 ---- ---- .1775A .1775A .1825 -.0760 .2585 430 ---- ---- .2135A .2135A .2195 -.0810 .3005 435 ---- ---- .2530A .2530A .2595 -.0855 .3450 440 ---- ---- .2950A .2950A .3015 -.0890 .3905 445 ---- ---- .3885A .3885A .3455 -.0920 .4375 450 ---- ---- .3840A .3840A .3910 -.0940 .4850 455 ---- ---- ---- ---- .4375 -.0960 .5335 460 ---- ---- ---- ---- .4850 -.0970 .5820 465 ---- ---- ---- ---- .5330 -.0980 .6310 470 ---- ---- .5755A .5755A .5820 -.0980 .6800 475 ---- ---- ---- ---- .6305 -.0990 .7295 480 ---- ---- .6745A .6745A .6800 -.0990 .7790 485 ---- ---- ---- ---- .7295 -.0995 .8290 490 ---- ---- ---- ---- .7790 -.0995 .8785 495 ---- ---- ---- ---- .8285 -.1000 .9285 500 ---- ---- ---- ---- .8785 -.1000 .9785 505 ---- ---- ---- ---- .9285 -.1000 1.0285 510 ---- ---- ---- ---- .9785 -.1000 1.0785 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 11 H2W MAR23 Copper Weekly Wednesday Option - Week 2 CALL 300 ---- ---- ---- ---- 1.1215 ---- ---- 305 ---- ---- ---- ---- 1.0715 +.1000 .9715 310 ---- ---- ---- ---- 1.0215 +.1000 .9215 315 ---- ---- ---- ---- .9715 +.1000 .8715 320 ---- ---- ---- ---- .9215 +.1000 .8215 325 ---- ---- ---- ---- .8715 +.1000 .7715 330 ---- ---- ---- ---- .8215 +.1000 .7215 335 ---- ---- ---- ---- .7715 +.0995 .6720 340 ---- ---- ---- ---- .7215 +.0995 .6220 345 ---- ---- ---- ---- .6715 +.0990 .5725 350 ---- ---- ---- ---- .6215 +.0980 .5235 355 ---- ---- ---- ---- .5720 +.0970 .4750 360 ---- .4770B ---- .4770B .5225 +.0960 .4265 365 ---- ---- ---- ---- .4735 +.0945 .3790 370 ---- .4320B ---- .4320B .4250 +.0925 .3325 375 ---- ---- ---- ---- .3770 +.0895 .2875 380 ---- .3370B ---- .3370B .3305 +.0860 .2445 385 ---- .2460B ---- .2440B .2860 +.0820 .2040 390 ---- .2480B ---- .2480B .2430 +.0760 .1670 395 ---- .2085B ---- .2085B .2025 +.0690 .1335 400 ---- .1710B ---- .1710B .1660 +.0615 .1045 405 ---- .1375B ---- .1375B .1325 +.0525 .0800 410 ---- .1080B ---- .1080B .1040 +.0440 .0600 415 ---- .0835B ---- .0835B .0800 +.0355 .0445 420 ---- .0630B ---- .0630B .0600 +.0280 .0320 425 ---- .0470B ---- .0470B .0450 +.0215 .0235 430 ---- .0345B ---- .0345B .0330 +.0160 .0170 435 ---- .0250B ---- .0250B .0240 +.0115 .0125 440 ---- .0180B ---- .0180B .0180 +.0090 .0090 445 ---- .0130B ---- .0130B .0130 +.0060 .0070 450 ---- .0095B ---- .0095B .0095 +.0045 .0050 455 ---- .0070B ---- .0070B .0070 +.0030 .0040 460 ---- .0050B ---- .0050B .0055 +.0025 .0030 465 ---- .0040B ---- .0040B .0040 +.0015 .0025 470 ---- .0025B ---- .0025B .0030 +.0010 .0020 475 ---- .0020B ---- .0020B .0020 +.0005 .0015 480 ---- .0015B ---- .0015B .0015 +.0005 .0010 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0010 +.0005 .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2W MAR23 Copper Weekly Wednesday Option - Week 2 PUT 300 ---- ---- ---- .0015A .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 -.0005 .0010 340 ---- ---- ---- ---- .0005 -.0010 .0015 345 ---- ---- ---- ---- .0005 -.0015 .0020 350 ---- ---- .0025A .0025A .0005 -.0025 .0030 355 ---- ---- .0030A .0030A .0010 -.0030 .0040 360 ---- ---- .0035A .0035A .0015 -.0045 .0060 365 ---- ---- .0040A .0040A .0025 -.0060 .0085 370 ---- ---- .0050A .0050A .0040 -.0075 .0115 1 1 375 ---- ---- .0070A .0070A .0065 -.0100 .0165 380 ---- ---- .0100A .0100A .0100 -.0135 .0235 385 ---- ---- .0145A .0145A .0150 -.0180 .0330 390 ---- ---- .0210A .0210A .0220 -.0235 .0455 395 ---- ---- .0300A .0300A .0315 -.0310 .0625 400 ---- ---- .0425A .0425A .0445 -.0385 .0830 405 ---- ---- .0585A .0585A .0615 -.0470 .1085 10 10 410 ---- ---- .0790A .0790A .0825 -.0560 .1385 415 ---- ---- .1045A .1045A .1085 -.0640 .1725 420 ---- ---- .1340A .1340A .1385 -.0720 .2105 425 ---- ---- .1680A .1680A .1730 -.0785 .2515 430 ---- ---- .2050A .2050A .2110 -.0840 .2950 435 ---- ---- .2455A .2455A .2525 -.0875 .3400 440 ---- ---- .2885A .2885A .2960 -.0910 .3870 445 ---- ---- ---- ---- .3410 -.0935 .4345 450 ---- ---- .3800A .3800A .3875 -.0955 .4830 455 ---- ---- ---- ---- .4350 -.0965 .5315 460 ---- ---- ---- ---- .4830 -.0975 .5805 465 ---- ---- ---- ---- .5315 -.0985 .6300 470 ---- ---- .5740A .5740A .5805 -.0990 .6795 475 ---- ---- ---- ---- .6300 -.0990 .7290 480 ---- ---- ---- ---- .6795 -.0995 .7790 485 ---- ---- ---- ---- .7290 -.0995 .8285 490 ---- ---- ---- ---- .7785 -.1000 .8785 495 ---- ---- ---- ---- .8285 -.1000 .9285 500 ---- ---- ---- ---- .8785 -.1000 .9785 505 ---- ---- ---- ---- .9285 -.1000 1.0285 510 ---- ---- ---- ---- .9785 -.1000 1.0785 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 11 H3E FEB23 Copper Weekly Friday Option - Week 3 CALL 300 ---- ---- ---- ---- 1.1360 +.1250 1.0110 305 ---- ---- ---- ---- 1.0860 +.1250 .9610 310 ---- ---- ---- ---- 1.0360 +.1250 .9110 315 ---- ---- ---- ---- .9860 +.1250 .8610 320 ---- ---- ---- ---- .9360 +.1250 .8110 325 ---- ---- ---- ---- .8860 +.1250 .7610 330 ---- ---- ---- ---- .8360 +.1250 .7110 335 ---- ---- ---- ---- .7860 +.1250 .6610 340 ---- ---- ---- ---- .7360 +.1250 .6110 345 ---- ---- ---- ---- .6860 +.1250 .5610 350 ---- ---- ---- ---- .6360 +.1250 .5110 355 ---- ---- ---- ---- .5860 +.1250 .4610 360 ---- ---- ---- ---- .5360 +.1250 .4110 365 ---- ---- ---- ---- .4860 +.1250 .3610 370 ---- ---- ---- ---- .4360 +.1250 .3110 375 ---- ---- ---- ---- .3860 +.1250 .2610 380 ---- ---- ---- ---- .3360 +.1250 .2110 385 ---- ---- ---- ---- .2860 +.1240 .1620 390 ---- .1605B ---- .1605B .2360 +.1210 .1150 395 ---- .0775B ---- .0775B .1860 +.1135 .0725 3 3 400 .0700 .1435B .0700 .1435B .1365 +.0975 10 .0390 43 405 ---- .0775B ---- .0775B .0890 +.0715 .0175 5 9 410 .0100 .0515B .0095A .0095A .0470 +.0400 2 .0070 2 14 415 .0180 .0205B .0175 .0140A .0180 +.0155 16 .0025 1 420 .0045 .0055B .0045 .0055B .0055 +.0045 1 .0010 9 425 ---- .0015B ---- .0010B .0020 +.0015 .0005 430 .0010 .0010 .0010 .0010 .0010 +.0005 1 .0005 7 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 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 30 10 91 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 UNCH .0005 1 380 ---- ---- ---- ---- .0005 UNCH .0005 2 385 ---- ---- .0010A .0010A .0005 -.0010 .0015 2 390 ---- ---- .0010A .0010A .0005 -.0040 .0045 2 395 .0025 .0025 .0005 .0005 .0005 -.0115 12 .0120 32 30 400 .0085 .0085 .0015A .0015A .0010 -.0275 44 .0285 13 15 405 .0200 .0235 .0020 .0040 .0035 -.0535 79 .0570 127 93 410 .0170 .0170 .0110A .0110A .0115 -.0850 8 .0965 415 ---- ---- .0295A .0295A .0325 -.1095 1 .1420 420 ---- ---- .0640A .0640A .0700 -.1205 .1905 425 ---- ---- ---- ---- .1165 -.1235 .2400 430 ---- ---- ---- ---- .1655 -.1245 .2900 435 ---- ---- ---- ---- .2150 -.1250 .3400 440 ---- ---- ---- ---- .2650 -.1250 .3900 445 ---- ---- ---- ---- .3150 -.1250 .4400 450 ---- ---- ---- ---- .3650 -.1250 .4900 455 ---- ---- ---- ---- .4150 -.1250 .5400 460 ---- ---- ---- ---- .4650 -.1250 .5900 465 ---- ---- ---- ---- .5150 -.1250 .6400 470 ---- ---- ---- ---- .5650 -.1250 .6900 475 ---- ---- ---- ---- .6150 -.1250 .7400 480 ---- ---- ---- ---- .6650 -.1250 .7900 485 ---- ---- ---- ---- .7150 -.1250 .8400 490 ---- ---- ---- ---- .7650 -.1250 .8900 495 ---- ---- ---- ---- .8150 -.1250 .9400 500 ---- ---- ---- ---- .8650 -.1250 .9900 505 ---- ---- ---- ---- .9150 -.1250 1.0400 510 ---- ---- ---- ---- .9650 -.1250 1.0900 515 ---- ---- ---- ---- 1.0150 -.1250 1.1400 520 ---- ---- ---- ---- 1.0650 -.1250 1.1900 525 ---- ---- ---- ---- 1.1150 -.1250 1.2400 TOTAL EST.VOL VOLUME OPEN INT TOTAL 144 174 143 H3M MAR23 Copper Weekly Monday Option - Week 3 CALL 300 ---- ---- ---- ---- 1.1215 ---- ---- 305 ---- ---- ---- ---- 1.0715 +.1000 .9715 310 ---- ---- ---- ---- 1.0215 +.1000 .9215 315 ---- ---- ---- ---- .9715 +.1000 .8715 320 ---- ---- ---- ---- .9215 +.1000 .8215 325 ---- ---- ---- ---- .8715 +.0995 .7720 330 ---- ---- ---- ---- .8215 +.0990 .7225 335 ---- ---- ---- ---- .7715 +.0985 .6730 340 ---- ---- ---- ---- .7215 +.0975 .6240 345 ---- ---- ---- ---- .6720 +.0965 .5755 350 ---- .5925B ---- .5920B .6230 +.0955 .5275 355 ---- ---- ---- ---- .5740 +.0940 .4800 360 ---- .5330B ---- .5330B .5255 +.0925 .4330 365 ---- ---- ---- ---- .4780 +.0905 .3875 370 ---- .4375B ---- .4370B .4310 +.0875 .3435 375 ---- .3140B ---- ---- .3855 +.0840 .3015 380 ---- .3475B ---- .3470B .3415 +.0800 .2615 385 ---- .2575B ---- .2315B .2990 +.0745 .2245 390 ---- .2645B ---- .2645B .2595 +.0695 .1900 395 ---- .2275B ---- .2275B .2220 +.0630 .1590 400 ---- .1930B ---- .1920B .1880 +.0570 .1310 405 ---- .1615B ---- .1615B .1570 +.0505 .1065 410 ---- .1335B ---- .1335B .1295 +.0440 .0855 415 ---- .1090B ---- .1090B .1055 +.0375 .0680 420 ---- .0880B ---- .0880B .0850 +.0315 .0535 425 ---- .0705B ---- .0705B .0680 +.0260 .0420 430 ---- .0555B ---- .0555B .0540 +.0215 .0325 10 435 ---- .0435B ---- .0435B .0425 +.0175 .0250 440 ---- .0340B ---- .0340B .0330 +.0135 .0195 445 ---- .0265B ---- .0265B .0260 +.0110 .0150 450 ---- .0205B ---- .0205B .0200 +.0085 .0115 455 ---- .0160B ---- .0155B .0155 +.0065 .0090 460 ---- .0125B ---- .0120B .0120 +.0050 .0070 465 ---- .0095B ---- .0095B .0095 +.0040 .0055 470 ---- .0075B ---- .0075B .0075 +.0030 .0045 475 ---- .0060B ---- .0060B .0055 +.0020 .0035 480 ---- .0050B ---- .0050B .0045 +.0020 .0025 485 ---- .0040B ---- .0040B .0035 +.0015 .0020 490 ---- .0035B ---- .0035B .0025 +.0010 .0015 495 ---- .0025B ---- .0025B .0020 +.0005 .0015 500 ---- .0020B ---- .0020B .0015 +.0005 .0010 505 ---- .0015B ---- .0015B .0010 UNCH .0010 510 ---- .0015B ---- .0015B .0010 +.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H3M MAR23 Copper Weekly Monday Option - Week 3 PUT 300 ---- ---- ---- .0015A .0005 ---- ---- 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0005 -.0010 .0015 330 ---- ---- ---- ---- .0005 -.0015 .0020 335 ---- ---- ---- ---- .0010 -.0020 .0030 340 ---- ---- .0035A .0035A .0010 -.0030 .0040 345 ---- ---- .0030A .0030A .0020 -.0035 .0055 350 ---- ---- .0035A .0035A .0025 -.0045 .0070 355 ---- ---- .0045A .0045A .0035 -.0060 .0095 360 ---- ---- .0060A .0060A .0055 -.0075 .0130 365 ---- ---- .0080A .0080A .0075 -.0100 .0175 370 ---- ---- .0110A .0110A .0105 -.0125 .0230 375 ---- ---- .0150A .0150A .0150 -.0160 .0310 380 ---- ---- .0205A .0205A .0210 -.0200 .0410 385 ---- ---- .0280A .0280A .0285 -.0250 .0535 390 ---- ---- .0375A .0375A .0385 -.0305 .0690 395 ---- ---- .0495A .0495A .0510 -.0365 .0875 400 ---- ---- .0645A .0645A .0665 -.0430 .1095 405 .1280 .1280 .0830A .0830A .0855 -.0495 11 .1350 410 .1085 .1085 .1045A .1090B .1080 -.0560 20 .1640 8 8 415 ---- ---- .1300A .1300A .1340 -.0620 .1960 420 ---- ---- .1590A .1590A .1635 -.0680 1 .2315 425 ---- ---- .1910A .1910A .1960 -.0735 .2695 430 ---- ---- .2265A .2265A .2315 -.0785 .3100 435 ---- ---- .2655A .2655A .2700 -.0825 .3525 440 ---- ---- .3055A .3055A .3110 -.0860 .3970 445 ---- ---- .3980A .3980A .3535 -.0890 .4425 450 ---- ---- .3915A .3915A .3975 -.0915 .4890 455 ---- ---- ---- ---- .4430 -.0930 .5360 460 ---- ---- ---- ---- .4895 -.0945 .5840 465 ---- ---- ---- ---- .5365 -.0960 .6325 470 ---- ---- .5780A .5780A .5845 -.0965 .6810 475 ---- ---- ---- ---- .6325 -.0980 .7305 480 ---- ---- .6755A .6755A .6815 -.0980 .7795 485 ---- ---- ---- ---- .7305 -.0985 .8290 490 ---- ---- .7745A .7745A .7795 -.0995 .8790 495 ---- ---- ---- ---- .8290 -.0995 .9285 500 ---- ---- ---- ---- .8790 -.0995 .9785 505 ---- ---- ---- ---- .9285 -.1000 1.0285 510 ---- ---- ---- ---- .9785 -.1000 1.0785 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 8 8 H3W MAR23 Copper Weekly Wednesday Option - Week 3 CALL 300 ---- ---- ---- ---- 1.1215 ---- ---- 305 ---- ---- ---- ---- 1.0715 ---- ---- 310 ---- ---- ---- ---- 1.0215 ---- ---- 315 ---- ---- ---- ---- .9715 ---- ---- 320 ---- ---- ---- ---- .9215 ---- ---- 325 ---- ---- ---- ---- .8715 ---- ---- 330 ---- ---- ---- ---- .8215 ---- ---- 335 ---- ---- ---- ---- .7715 ---- ---- 340 ---- ---- ---- ---- .7215 ---- ---- 345 ---- ---- ---- ---- .6715 ---- ---- 350 ---- ---- ---- .5515A .6220 ---- ---- 355 ---- ---- ---- ---- .5730 ---- ---- 360 ---- ---- ---- .4550A .5245 ---- ---- 365 ---- ---- ---- .4435A .4765 ---- ---- 370 ---- ---- ---- .3625A .4290 ---- ---- 375 ---- ---- ---- .3545A .3825 ---- ---- 380 ---- ---- ---- .2760A .3380 ---- ---- 385 ---- ---- ---- .2740A .2945 ---- ---- 390 ---- ---- ---- .1990A .2540 ---- ---- 395 ---- ---- ---- .1650A .2155 ---- ---- 400 ---- ---- ---- .1350A .1805 ---- ---- 405 .1540 .1540 .1540 .1455A .1490 ---- 10 ---- 410 ---- ---- ---- .0835A .1210 ---- ---- 415 ---- ---- ---- .0655A .0970 ---- ---- 420 ---- ---- ---- .0505A .0770 ---- ---- 425 ---- ---- ---- .0385A .0605 ---- ---- 430 ---- ---- ---- .0290A .0470 ---- ---- 435 ---- ---- ---- .0220A .0365 ---- ---- 440 ---- ---- ---- .0170A .0280 ---- ---- 445 ---- ---- ---- .0130A .0215 ---- ---- 450 ---- ---- ---- .0100A .0165 ---- ---- 455 ---- ---- ---- .0080A .0125 ---- ---- 460 ---- ---- ---- .0065A .0095 ---- ---- 465 ---- ---- ---- .0055A .0075 ---- ---- 470 ---- ---- ---- .0050A .0055 ---- ---- 475 ---- ---- ---- .0040A .0045 ---- ---- 480 ---- ---- ---- .0035A .0035 ---- ---- 485 ---- ---- ---- .0040A .0025 ---- ---- 490 ---- ---- ---- .0040A .0020 ---- ---- 495 ---- ---- ---- .0035A .0015 ---- ---- 500 ---- ---- ---- .0035A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H3W MAR23 Copper Weekly Wednesday Option - Week 3 PUT 300 ---- ---- ---- .0020A .0005 ---- ---- 305 ---- ---- ---- .0020A .0005 ---- ---- 310 ---- ---- ---- .0020A .0005 ---- ---- 315 ---- ---- ---- .0025A .0005 ---- ---- 320 ---- ---- ---- .0025A .0005 ---- ---- 325 ---- ---- ---- .0025A .0005 ---- ---- 330 ---- ---- ---- .0025A .0005 ---- ---- 335 ---- ---- ---- .0030A .0005 ---- ---- 340 ---- ---- ---- .0030A .0005 ---- ---- 345 ---- ---- ---- .0025A .0010 ---- ---- 350 ---- ---- ---- .0030A .0015 ---- ---- 355 ---- ---- ---- .0040A .0025 ---- ---- 360 ---- ---- ---- .0050A .0040 ---- ---- 365 ---- ---- ---- .0065A .0060 ---- ---- 370 ---- ---- ---- .0090A .0085 ---- ---- 375 ---- ---- ---- .0125A .0120 ---- ---- 380 ---- ---- ---- .0170A .0170 ---- ---- 385 ---- ---- ---- .0235A .0240 ---- ---- 390 .0415 .0415 .0320A .0445B .0330 ---- 10 ---- 395 ---- ---- ---- .0435A .0445 ---- ---- 400 ---- ---- ---- .0575A .0595 ---- ---- 405 ---- ---- ---- .0750A .0775 ---- ---- 410 ---- ---- ---- .0960A .1000 ---- ---- 415 ---- ---- ---- .1210A .1255 ---- ---- 420 ---- ---- ---- .1525A .1555 ---- ---- 425 ---- ---- ---- .1850A .1885 ---- ---- 430 ---- ---- ---- .2210A .2250 ---- ---- 435 ---- ---- ---- .3440A .2640 ---- ---- 440 ---- ---- ---- .3000A .3055 ---- ---- 445 ---- ---- ---- .4320A .3490 ---- ---- 450 ---- ---- ---- .3880A .3940 ---- ---- 455 ---- ---- ---- ---- .4400 ---- ---- 460 ---- ---- ---- ---- .4870 ---- ---- 465 ---- ---- ---- ---- .5345 ---- ---- 470 ---- ---- ---- .5770A .5830 ---- ---- 475 ---- ---- ---- ---- .6315 ---- ---- 480 ---- ---- ---- .6745A .6805 ---- ---- 485 ---- ---- ---- ---- .7300 ---- ---- 490 ---- ---- ---- ---- .7795 ---- ---- 495 ---- ---- ---- ---- .8290 ---- ---- 500 ---- ---- ---- ---- .8785 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H4E FEB23 Copper Weekly Friday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.1215 ---- ---- 305 ---- ---- ---- ---- 1.0715 +.1000 .9715 310 ---- ---- ---- ---- 1.0215 +.1000 .9215 315 ---- ---- ---- ---- .9715 +.1000 .8715 320 ---- ---- ---- ---- .9215 +.1000 .8215 325 ---- ---- ---- ---- .8715 +.1000 .7715 330 ---- ---- ---- ---- .8215 +.1000 .7215 335 ---- ---- ---- ---- .7715 +.1000 .6715 340 ---- ---- ---- ---- .7215 +.1000 .6215 345 ---- ---- ---- ---- .6715 +.1000 .5715 350 ---- ---- ---- ---- .6215 +.1000 .5215 355 ---- ---- ---- ---- .5715 +.1000 .4715 360 ---- ---- ---- ---- .5215 +.1000 .4215 365 ---- ---- ---- ---- .4720 +.1000 .3720 370 ---- ---- ---- ---- .4220 +.0990 .3230 375 ---- ---- ---- ---- .3720 +.0975 .2745 380 ---- .3210B ---- .3210B .3230 +.0955 .2275 385 ---- ---- ---- ---- .2745 +.0920 .1825 390 ---- .2340B ---- .2340B .2270 +.0860 .1410 395 ---- .1520B ---- .1515B .1815 +.0780 .1035 400 ---- .1455B ---- .1455B .1395 +.0675 .0720 10 10 405 .0700 .1070B .0700 .1065B .1015 +.0545 1 .0470 1 1 410 .0370 .0745B .0370 .0345A .0705 +.0410 21 .0295 10 10 415 .0205 .0500B .0200 .0500B .0465 +.0285 9 .0180 10 420 ---- .0320B ---- .0320B .0295 +.0185 .0110 1 425 ---- .0190B ---- .0190B .0185 +.0115 .0070 430 ---- .0115B ---- .0115B .0115 +.0070 .0045 435 ---- .0070B ---- .0070B .0075 +.0045 .0030 1 1 440 ---- .0045B ---- .0045B .0050 +.0030 .0020 445 ---- .0030B ---- .0030B .0035 +.0020 .0015 450 ---- .0020B ---- .0020B .0025 +.0015 .0010 455 ---- ---- ---- ---- .0015 +.0005 .0010 460 ---- ---- ---- ---- .0015 +.0010 .0005 465 ---- ---- ---- ---- .0010 +.0005 .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 31 22 33 H4E FEB23 Copper Weekly Friday Option - Week 4 PUT 300 ---- ---- ---- .0010A .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 -.0005 .0010 370 ---- ---- ---- ---- .0005 -.0015 .0020 375 ---- ---- .0025A .0025A .0010 -.0025 .0035 380 ---- ---- .0030A .0030A .0020 -.0045 .0065 385 ---- ---- .0040A .0040A .0035 -.0080 .0115 390 ---- ---- .0060A .0060A .0060 -.0135 .0195 395 ---- ---- .0095A .0095A .0105 -.0215 .0320 400 .0295 .0295 .0165A .0165A .0180 -.0325 2 .0505 11 10 405 .0455 .0455 .0285A .0325B .0305 -.0450 6 .0755 10 11 410 .0505 .0505 .0455A .0455A .0490 -.0590 1 .1080 415 ---- ---- .0705A .0705A .0750 -.0715 .1465 420 ---- ---- .1030A .1030A .1080 -.0810 .1890 425 ---- ---- .1400A .1400A .1470 -.0880 .2350 430 ---- ---- .1825A .1825A .1900 -.0925 .2825 435 ---- ---- ---- ---- .2360 -.0955 .3315 440 ---- ---- .2755A .2755A .2835 -.0970 .3805 445 ---- ---- ---- ---- .3315 -.0985 .4300 450 ---- ---- .3735A .3735A .3805 -.0990 .4795 1 455 ---- ---- ---- ---- .4300 -.0990 .5290 460 ---- ---- ---- ---- .4795 -.0995 .5790 465 ---- ---- ---- ---- .5290 -.0995 .6285 470 ---- ---- ---- ---- .5790 -.0995 .6785 475 ---- ---- ---- ---- .6285 -.1000 .7285 480 ---- ---- ---- ---- .6785 -.1000 .7785 485 ---- ---- ---- ---- .7285 -.1000 .8285 490 ---- ---- ---- ---- .7785 -.1000 .8785 495 ---- ---- ---- ---- .8285 -.1000 .9285 500 ---- ---- ---- ---- .8785 -.1000 .9785 505 ---- ---- ---- ---- .9285 -.1000 1.0285 510 ---- ---- ---- ---- .9785 -.1000 1.0785 515 ---- ---- ---- ---- 1.0285 -.1000 1.1285 520 ---- ---- ---- ---- 1.0785 -.1000 1.1785 525 ---- ---- ---- ---- 1.1285 -.1000 1.2285 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 21 22 H4M FEB23 Copper Weekly Monday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.1215 ---- ---- 305 ---- ---- ---- ---- 1.0715 +.1000 .9715 310 ---- ---- ---- ---- 1.0215 +.1000 .9215 315 ---- ---- ---- ---- .9715 +.1000 .8715 320 ---- ---- ---- ---- .9215 +.1000 .8215 325 ---- ---- ---- ---- .8715 +.1000 .7715 330 ---- ---- ---- ---- .8215 +.1000 .7215 335 ---- ---- ---- ---- .7715 +.1000 .6715 340 ---- ---- ---- ---- .7215 +.1000 .6215 345 ---- ---- ---- ---- .6715 +.1000 .5715 350 ---- ---- ---- ---- .6215 +.0995 .5220 355 ---- ---- ---- ---- .5715 +.0995 .4720 360 ---- ---- ---- ---- .5215 +.0990 .4225 365 ---- ---- ---- ---- .4720 +.0985 .3735 370 ---- ---- ---- ---- .4220 +.0975 .3245 375 ---- ---- ---- ---- .3730 +.0965 .2765 380 ---- .3315B ---- .3315B .3240 +.0940 .2300 385 ---- ---- ---- ---- .2755 +.0900 .1855 390 ---- .2355B ---- .2355B .2285 +.0840 .1445 395 ---- .1680B ---- .1680B .1840 +.0755 .1085 400 ---- .1495B ---- .1495B .1430 +.0655 .0775 405 ---- .1115B ---- .1110B .1065 +.0535 .0530 10 10 410 .0585 .0800B .0585 .0800B .0765 +.0415 10 .0350 10 415 .0495 .0555B .0495 .0555B .0520 +.0300 10 .0220 420 ---- .0365B ---- .0365B .0340 +.0200 .0140 6 425 ---- .0230B ---- .0230B .0220 +.0135 .0085 430 ---- .0140B ---- .0140B .0140 +.0085 .0055 435 ---- .0090B ---- .0090B .0090 +.0050 .0040 1 440 ---- .0060B ---- .0060B .0060 +.0035 .0025 445 ---- .0040B ---- .0040B .0040 +.0020 .0020 450 ---- .0025B ---- .0025B .0030 +.0015 .0015 455 ---- .0015B ---- .0015B .0020 +.0010 .0010 1 460 ---- .0010B ---- .0010B .0015 +.0010 .0005 465 ---- ---- ---- ---- .0010 +.0005 .0005 1 470 ---- ---- ---- ---- .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 530 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 10 29 H4M FEB23 Copper Weekly Monday Option - Week 4 PUT 300 ---- ---- ---- .0010A .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 -.0005 .0010 360 ---- ---- ---- ---- .0005 -.0010 .0015 2 365 ---- ---- .0020A .0020A .0005 -.0020 .0025 370 ---- ---- .0020A .0020A .0010 -.0025 .0035 375 ---- ---- .0025A .0025A .0015 -.0040 .0055 380 ---- ---- .0035A .0035A .0030 -.0055 .0085 385 ---- ---- .0050A .0050A .0045 -.0095 .0140 390 ---- ---- .0075A .0075A .0075 -.0155 .0230 395 ---- ---- .0120A .0120A .0125 -.0245 .0370 400 ---- ---- .0200A .0200A .0215 -.0345 .0560 2 405 .0530 .0530 .0325A .0325A .0355 -.0460 1 .0815 10 22 410 ---- ---- .0510A .0510A .0550 -.0580 .1130 30 415 ---- ---- .0755A .0755A .0805 -.0700 .1505 14 420 ---- ---- .1075A .1075A .1125 -.0795 .1920 8 425 ---- ---- .1435A .1435A .1500 -.0870 .2370 6 430 ---- ---- .1855A .1855A .1925 -.0915 .2840 20 435 ---- ---- ---- ---- .2375 -.0945 .3320 1 440 ---- ---- .2770A .2770A .2845 -.0965 .3810 445 ---- ---- ---- ---- .3325 -.0975 .4300 450 ---- ---- .3735A .3735A .3810 -.0985 .4795 455 ---- ---- ---- ---- .4300 -.0990 .5290 460 ---- ---- ---- ---- .4795 -.0995 .5790 465 ---- ---- ---- ---- .5290 -.0995 .6285 470 ---- ---- ---- ---- .5790 -.0995 .6785 475 ---- ---- ---- ---- .6285 -.1000 .7285 480 ---- ---- ---- ---- .6785 -.1000 .7785 485 ---- ---- ---- ---- .7285 -.1000 .8285 490 ---- ---- ---- ---- .7785 -.1000 .8785 495 ---- ---- ---- ---- .8285 -.1000 .9285 500 ---- ---- ---- ---- .8785 -.1000 .9785 505 ---- ---- ---- ---- .9285 -.1000 1.0285 510 ---- ---- ---- ---- .9785 -.1000 1.0785 515 ---- ---- ---- ---- 1.0285 -.1000 1.1285 520 ---- ---- ---- ---- 1.0785 -.1000 1.1785 525 ---- ---- ---- ---- 1.1285 -.1000 1.2285 530 ---- ---- ---- ---- 1.1785 -.1000 1.2785 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 10 105 H4W FEB23 Copper Weekly Wednesday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.1355 +.1250 1.0105 305 ---- ---- ---- ---- 1.0855 +.1250 .9605 310 ---- ---- ---- ---- 1.0355 +.1250 .9105 315 ---- ---- ---- ---- .9855 +.1250 .8605 320 ---- ---- ---- ---- .9355 +.1250 .8105 325 ---- ---- ---- ---- .8855 +.1250 .7605 330 ---- ---- ---- ---- .8355 +.1250 .7105 335 ---- ---- ---- ---- .7855 +.1250 .6605 340 ---- ---- ---- ---- .7355 +.1250 .6105 345 ---- ---- ---- ---- .6855 +.1245 .5610 350 ---- ---- ---- ---- .6360 +.1250 .5110 355 ---- ---- ---- ---- .5860 +.1250 .4610 360 ---- ---- ---- ---- .5360 +.1250 .4110 365 ---- ---- ---- ---- .4860 +.1250 .3610 370 ---- ---- ---- ---- .4360 +.1245 .3115 375 ---- ---- ---- ---- .3860 +.1235 .2625 380 ---- .2620B ---- .2620B .3360 +.1215 .2145 385 ---- ---- ---- ---- .2865 +.1180 .1685 390 ---- .2445B ---- .2445B .2375 +.1125 .1250 395 ---- .1300B ---- .1290B .1900 +.1035 .0865 400 ---- .1505B ---- .1505B .1450 +.0895 .0555 405 ---- .1090B ---- .1080B .1035 +.0705 .0330 12 11 410 .0370 .0730B .0370 .0345A .0685 +.0500 1 .0185 8 9 415 .0445 .0450B .0445 .0365A .0415 +.0315 9 .0100 7 420 .0165 .0260B .0165 .0260B .0235 +.0180 11 .0055 11 425 ---- .0140B ---- .0140B .0130 +.0100 .0030 4 430 ---- .0070B ---- .0070B .0070 +.0055 .0015 4 435 ---- .0035B ---- .0035B .0040 +.0030 .0010 20 440 ---- .0020B ---- .0020B .0025 +.0020 .0005 445 ---- .0010B ---- .0010B .0015 +.0010 .0005 1 450 ---- ---- ---- ---- .0010 +.0005 .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 21 20 67 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 ---- ---- ---- ---- .0005 -.0010 .0015 375 ---- ---- .0015A .0015A .0005 -.0020 .0025 380 ---- ---- .0020A .0020A .0005 -.0040 .0045 1 385 ---- ---- .0020A .0020A .0010 -.0070 .0080 390 ---- ---- .0030A .0030A .0020 -.0125 .0145 1 395 ---- ---- .0055A .0055A .0045 -.0215 .0260 2 11 400 ---- ---- .0095A .0095A .0095 -.0355 1 .0450 10 405 .0370 .0465B .0165 .0180B .0180 -.0545 21 .0725 10 410 .0345 .0345 .0310 .0345B .0330 -.0750 21 .1080 415 ---- ---- .0530A .0530A .0560 -.0935 .1495 420 ---- ---- .0835A .0835A .0880 -.1070 .1950 425 ---- ---- .1215A .1215A .1275 -.1150 .2425 430 ---- ---- .1660A .1660A .1715 -.1195 .2910 435 ---- ---- ---- ---- .2185 -.1220 .3405 440 ---- ---- .2605A .2605A .2665 -.1235 .3900 445 ---- ---- ---- ---- .3155 -.1245 .4400 450 ---- ---- ---- ---- .3650 -.1250 .4900 455 ---- ---- ---- ---- .4150 -.1250 .5400 460 ---- ---- ---- ---- .4650 -.1245 .5895 465 ---- ---- ---- ---- .5150 -.1245 .6395 470 ---- ---- ---- ---- .5650 -.1245 .6895 475 ---- ---- ---- ---- .6150 -.1245 .7395 480 ---- ---- ---- ---- .6650 -.1245 .7895 485 ---- ---- ---- ---- .7145 -.1250 .8395 490 ---- ---- ---- ---- .7645 -.1250 .8895 495 ---- ---- ---- ---- .8145 -.1250 .9395 500 ---- ---- ---- ---- .8645 -.1250 .9895 505 ---- ---- ---- ---- .9145 -.1250 1.0395 510 ---- ---- ---- ---- .9645 -.1250 1.0895 515 ---- ---- ---- ---- 1.0145 -.1250 1.1395 520 ---- ---- ---- ---- 1.0645 -.1250 1.1895 525 ---- ---- ---- ---- 1.1145 -.1250 1.2395 TOTAL EST.VOL VOLUME OPEN INT TOTAL 43 2 33 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.8855 +.1250 3.7605 050 ---- ---- ---- ---- 3.6355 +.1250 3.5105 075 ---- ---- ---- ---- 3.3855 +.1250 3.2605 100 ---- ---- ---- ---- 3.1355 +.1250 3.0105 125 ---- ---- ---- ---- 2.8855 +.1250 2.7605 150 ---- ---- ---- ---- 2.6355 +.1250 2.5105 175 ---- ---- ---- ---- 2.3855 +.1250 2.2605 5 200 ---- ---- ---- ---- 2.1355 +.1250 2.0105 1 220 ---- ---- ---- ---- 1.9355 +.1250 1.8105 225 ---- ---- ---- ---- 1.8855 +.1250 1.7605 230 ---- ---- ---- ---- 1.8355 +.1250 1.7105 235 ---- ---- ---- ---- 1.7855 +.1250 1.6605 240 ---- ---- ---- ---- 1.7355 +.1250 1.6105 245 ---- ---- ---- ---- 1.6855 +.1250 1.5605 250 ---- ---- ---- ---- 1.6355 +.1250 1.5105 255 ---- ---- ---- ---- 1.5855 +.1250 1.4605 260 ---- ---- ---- ---- 1.5355 +.1250 1.4105 265 ---- ---- ---- ---- 1.4855 +.1250 1.3605 270 ---- ---- ---- ---- 1.4355 +.1250 1.3105 275 ---- ---- ---- ---- 1.3855 +.1250 1.2605 280 ---- ---- ---- ---- 1.3355 +.1250 1.2105 285 ---- ---- ---- ---- 1.2855 +.1250 1.1605 290 ---- ---- ---- ---- 1.2355 +.1250 1.1105 295 ---- ---- ---- ---- 1.1855 +.1250 1.0605 300 ---- ---- ---- ---- 1.1355 +.1250 1.0105 2 305 ---- ---- ---- ---- 1.0855 +.1250 .9605 310 ---- ---- ---- ---- 1.0355 +.1250 .9105 315 ---- ---- ---- ---- .9855 +.1250 .8605 320 ---- ---- ---- ---- .9355 +.1250 .8105 4 325 ---- ---- ---- ---- .8855 +.1250 .7605 330 ---- ---- ---- ---- .8355 +.1250 .7105 335 ---- ---- ---- ---- .7855 +.1250 .6605 11 340 ---- ---- ---- ---- .7355 +.1250 .6105 75 341 ---- ---- ---- ---- .7255 +.1250 .6005 342 ---- ---- ---- ---- .7155 +.1250 .5905 343 ---- ---- ---- ---- .7055 +.1250 .5805 344 ---- ---- ---- ---- .6955 +.1250 .5705 345 ---- ---- ---- ---- .6855 +.1250 .5605 24 346 ---- ---- ---- ---- .6755 +.1250 .5505 347 ---- ---- ---- ---- .6655 +.1250 .5405 348 ---- ---- ---- ---- .6555 +.1250 .5305 349 ---- ---- ---- ---- .6455 +.1250 .5205 350 ---- ---- ---- ---- .6355 +.1250 .5105 62 351 ---- ---- ---- ---- .6255 +.1245 .5010 352 ---- ---- ---- ---- .6155 +.1245 .4910 353 ---- ---- ---- ---- .6055 +.1245 .4810 354 ---- ---- ---- ---- .5955 +.1245 .4710 1 355 ---- ---- ---- ---- .5855 +.1245 .4610 356 ---- ---- ---- ---- .5760 +.1250 .4510 20 357 ---- ---- ---- ---- .5660 +.1250 .4410 46 358 ---- ---- ---- ---- .5560 +.1250 .4310 359 ---- ---- ---- ---- .5460 +.1250 .4210 360 ---- ---- ---- ---- .5360 +.1250 .4110 48 361 ---- ---- ---- ---- .5260 +.1250 .4010 362 ---- ---- ---- ---- .5160 +.1250 .3910 363 ---- ---- ---- ---- .5060 +.1250 .3810 364 ---- ---- ---- ---- .4960 +.1250 .3710 1 365 ---- ---- ---- ---- .4860 +.1250 .3610 330 366 ---- ---- ---- ---- .4760 +.1250 .3510 367 ---- ---- ---- ---- .4660 +.1245 .3415 75 368 ---- ---- ---- ---- .4560 +.1245 .3315 369 ---- ---- ---- ---- .4460 +.1245 .3215 370 ---- ---- ---- ---- .4360 +.1240 .3120 907 371 ---- ---- ---- ---- .4260 +.1240 .3020 372 ---- ---- ---- ---- .4160 +.1235 .2925 10 373 ---- ---- ---- ---- .4060 +.1235 .2825 26 374 ---- ---- ---- ---- .3965 +.1235 .2730 375 ---- ---- ---- ---- .3865 +.1235 .2630 7 1225 376 ---- ---- ---- ---- .3765 +.1230 .2535 377 ---- ---- ---- ---- .3665 +.1225 .2440 4 378 ---- ---- ---- ---- .3565 +.1220 .2345 22 379 ---- ---- ---- ---- .3470 +.1220 .2250 10 380 ---- .2840B ---- .2840B .3370 +.1215 .2155 253 381 ---- ---- ---- ---- .3270 +.1205 .2065 35 382 ---- ---- ---- ---- .3170 +.1200 .1970 53 383 ---- ---- ---- ---- .3075 +.1195 .1880 15 384 ---- ---- ---- ---- .2975 +.1185 .1790 5 385 ---- ---- ---- ---- .2880 +.1175 .1705 607 386 ---- ---- ---- ---- .2780 +.1165 .1615 78 387 ---- ---- ---- ---- .2685 +.1155 .1530 13 388 ---- ---- ---- ---- .2585 +.1140 .1445 46 389 ---- .1435B ---- .1435B .2490 +.1125 .1365 390 .2265 .2460B .2265 .2460B .2395 +.1110 1 .1285 400 1927 391 ---- .1400B ---- .1310B .2295 +.1090 .1205 15 392 ---- .1400B ---- .1400B .2200 +.1070 .1130 8 393 ---- .1435B ---- .1435B .2105 +.1050 .1055 8 394 ---- .1420B ---- .1410B .2010 +.1030 .0980 12 395 ---- .1385B ---- .1385B .1920 +.1005 3 .0915 312 396 ---- .1380B ---- .1380B .1825 +.0980 .0845 15 397 ---- .1335B ---- .1335B .1735 +.0955 .0780 77 398 .1105 .1420B .1105 .1420B .1645 +.0925 2 .0720 10 25 399 ---- .1445B ---- .1445B .1560 +.0900 .0660 42 400 .1000 .1540B .1000 .1540B .1470 +.0865 134 .0605 674 1987 401 .0675 .1430B .0675 .1425B .1390 +.0835 61 .0555 449 87 402 .1105 .1375B .1105 .1375B .1305 +.0800 1 .0505 15 31 403 .0750 .1290B .0750 .1280B .1225 +.0765 7 .0460 5 66 404 ---- .1210B ---- .1200B .1150 +.0735 .0415 4 35 405 .0560 .1140B .0560 .0490A .1075 +.0700 1 .0375 34 529 406 .0490 .1065B .0490 .1065B .1005 +.0665 101 .0340 10 53 407 .0525 .0995B .0525 .0995B .0935 +.0630 4 .0305 7 82 408 .0485 .0925B .0485 .0360A .0865 +.0590 1 .0275 446 849 409 ---- .0860B ---- .0855B .0800 +.0550 .0250 11 118 410 .0280 .0795B .0280 .0660A .0740 +.0515 453 .0225 142 1396 411 .0360 .0735B .0360 .0735B .0680 +.0480 1 .0200 59 412 .0300 .0675B .0300 .0465A .0625 +.0445 374 .0180 5 413 .0260 .0620B .0260 .0620B .0570 +.0410 26 .0160 2 250 414 .0235 .0565B .0235 .0565B .0520 +.0375 14 .0145 21 415 .0155 .0520B .0155 .0495B .0475 +.0345 76 .0130 7 600 416 .0440 .0475B .0440 .0455B .0430 +.0315 1 .0115 128 417 ---- .0430B ---- .0430B .0390 +.0285 .0105 281 418 .0370 .0390B .0370 .0310A .0355 +.0260 10 .0095 44 419 ---- .0355B ---- .0355B .0320 +.0235 .0085 2 32 420 .0125 .0320B .0100 .0255A .0290 +.0215 899 .0075 220 829 421 .0290 .0290 .0290 .0230A .0260 +.0195 1 .0065 47 422 ---- .0265B ---- .0265B .0235 +.0175 .0060 31 423 .0215 .0240B .0210 .0225B .0215 +.0160 33 .0055 1 54 424 ---- .0215B ---- .0215B .0195 +.0145 .0050 1 67 425 .0075 .0195B .0075 .0195B .0175 +.0130 42 .0045 124 2129 426 ---- .0175B ---- .0175B .0160 +.0120 .0040 28 427 ---- .0160B ---- .0160B .0145 +.0105 .0040 25 428 ---- .0140B ---- .0140B .0130 +.0095 159 .0035 3 18 429 .0080 .0130B .0080 .0105A .0120 +.0085 7 .0035 18 430 .0045 .0115 .0035A .0100A .0105 +.0075 496 .0030 205 1086 431 .0090 .0105B .0090 .0100B .0095 +.0065 6 .0030 4 18 432 ---- .0095B ---- .0095B .0090 +.0065 .0025 38 433 ---- .0085B ---- .0085B .0080 +.0055 .0025 39 434 ---- .0080B ---- .0080B .0075 +.0050 .0025 18 435 .0050 .0070B .0050 .0070B .0065 +.0045 302 .0020 8 1149 436 ---- .0065B ---- .0065B .0060 +.0040 .0020 21 437 .0060 .0060 .0060 .0060 .0055 +.0035 5 .0020 1 438 ---- .0055B ---- .0055B .0050 +.0035 .0015 11 439 ---- .0050B ---- .0050B .0045 +.0030 .0015 14 440 .0045 .0045 .0045 .0045 .0045 +.0030 9 .0015 1 2887 441 ---- .0040B ---- .0040B .0040 +.0025 .0015 62 442 ---- .0040B ---- .0040B .0035 +.0020 .0015 55 443 ---- .0035B ---- .0035B .0035 +.0025 .0010 52 444 ---- .0035B ---- .0035B .0030 +.0020 .0010 35 445 .0015 .0030B .0015 .0030B .0030 +.0020 3 .0010 1067 446 ---- .0030B ---- .0030B .0025 +.0015 .0010 74 447 ---- .0025B ---- .0025B .0025 +.0015 .0010 86 450 ---- .0020B ---- .0020B .0020 +.0010 .0010 2 9139 455 ---- .0015B ---- .0015B .0015 +.0010 .0005 304 460 ---- .0010B ---- .0010B .0010 +.0005 1 .0005 5 758 465 ---- ---- ---- ---- .0005 UNCH .0005 2 511 470 .0005 .0005 .0005 .0005 .0005 UNCH 1 .0005 3 653 475 ---- ---- ---- ---- .0005 UNCH .0005 4112 480 ---- ---- ---- ---- .0005 UNCH .0005 888 485 ---- ---- ---- ---- .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 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 ---- ---- ---- ---- 3.8715 +.1000 3.7715 050 ---- ---- ---- ---- 3.6215 +.1000 3.5215 075 ---- ---- ---- ---- 3.3715 +.1000 3.2715 100 ---- ---- ---- ---- 3.1215 +.1000 3.0215 125 ---- ---- ---- ---- 2.8715 +.1000 2.7715 150 ---- ---- ---- ---- 2.6215 +.1000 2.5215 175 ---- ---- ---- ---- 2.3715 +.1000 2.2715 200 ---- ---- ---- ---- 2.1215 +.1000 2.0215 220 ---- ---- ---- ---- 1.9215 +.1000 1.8215 225 ---- ---- ---- ---- 1.8715 +.1000 1.7715 230 ---- ---- ---- ---- 1.8215 +.1000 1.7215 235 ---- ---- ---- ---- 1.7715 +.1000 1.6715 240 ---- ---- ---- ---- 1.7215 +.1000 1.6215 245 ---- ---- ---- ---- 1.6715 +.1000 1.5715 250 ---- ---- ---- ---- 1.6215 +.1000 1.5215 255 ---- ---- ---- ---- 1.5715 +.1000 1.4715 260 ---- ---- ---- ---- 1.5215 +.1000 1.4215 265 ---- ---- ---- ---- 1.4715 +.1000 1.3715 270 ---- ---- ---- ---- 1.4215 +.1000 1.3215 275 ---- ---- ---- ---- 1.3715 +.1000 1.2715 280 ---- ---- ---- ---- 1.3215 +.1000 1.2215 285 ---- ---- ---- ---- 1.2715 +.1000 1.1715 290 ---- ---- ---- ---- 1.2215 +.1000 1.1215 295 ---- ---- ---- ---- 1.1715 +.1000 1.0715 300 ---- ---- ---- ---- 1.1215 +.1000 1.0215 305 ---- ---- ---- ---- 1.0715 +.1000 .9715 310 ---- ---- ---- ---- 1.0215 +.0995 .9220 315 ---- ---- ---- ---- .9715 +.0995 .8720 320 ---- ---- ---- ---- .9215 +.0990 .8225 325 ---- ---- ---- ---- .8715 +.0985 .7730 330 ---- ---- ---- ---- .8215 +.0980 .7235 335 ---- ---- ---- ---- .7720 +.0975 .6745 6 340 ---- .6725B ---- .6725B .7225 +.0965 .6260 16 345 ---- ---- ---- ---- .6735 +.0955 .5780 350 ---- .6325B ---- .6325B .6245 +.0940 .5305 19 355 ---- ---- ---- ---- .5765 +.0920 .4845 17 356 ---- ---- ---- ---- .5665 +.0915 .4750 357 ---- ---- ---- ---- .5570 +.0910 .4660 358 ---- ---- ---- ---- .5475 +.0905 .4570 359 ---- ---- ---- ---- .5380 +.0900 .4480 360 ---- .5365B ---- .5365B .5285 +.0895 .4390 1 1 361 ---- ---- ---- ---- .5195 +.0895 .4300 362 ---- ---- ---- ---- .5100 +.0885 .4215 363 ---- ---- ---- ---- .5005 +.0880 .4125 364 ---- ---- ---- ---- .4915 +.0875 .4040 365 ---- ---- ---- ---- .4820 +.0870 .3950 56 366 ---- ---- ---- ---- .4730 +.0865 .3865 367 ---- ---- ---- ---- .4640 +.0860 .3780 1 368 ---- ---- ---- ---- .4545 +.0850 .3695 369 ---- ---- ---- ---- .4455 +.0845 .3610 370 ---- .4440B ---- .4440B .4365 +.0835 .3530 3 371 ---- .3525B ---- .3515B .4275 +.0830 .3445 372 ---- .3490B ---- .3490B .4190 +.0825 .3365 373 ---- .3465B ---- .3455B .4100 +.0815 .3285 7 374 ---- .3460B ---- .3460B .4015 +.0810 .3205 375 .3540 .3540 .3540 .3375A .3925 +.0800 1 .3125 2 376 ---- .3490B ---- .3480B .3840 +.0795 .3045 377 ---- .3495B ---- .3495B .3755 +.0785 .2970 378 ---- .3505B ---- .3475B .3670 +.0780 .2890 379 ---- .3505B ---- .3495B .3585 +.0770 .2815 380 ---- .3570B ---- .3570B .3500 +.0760 .2740 46 381 ---- .3490B ---- .3480B .3420 +.0755 .2665 19 382 ---- .3410B ---- .3405B .3335 +.0740 .2595 383 ---- .3330B ---- .3325B .3255 +.0735 .2520 384 ---- .3250B ---- .3250B .3175 +.0725 .2450 385 ---- .3170B ---- .3160B .3095 +.0715 .2380 16 386 ---- .3090B ---- .3085B .3020 +.0710 .2310 387 ---- .3015B ---- .3000B .2940 +.0695 .2245 388 ---- .2935B ---- .2930B .2865 +.0685 .2180 1 389 ---- .2860B ---- .2860B .2790 +.0675 .2115 390 ---- .2780B ---- .2780B .2715 +.0665 .2050 1 263 391 ---- .2710B ---- .2700B .2640 +.0655 .1985 2 392 ---- .2635B ---- .2630B .2570 +.0645 .1925 393 ---- .2560B ---- .2555B .2500 +.0635 .1865 394 ---- .2490B ---- .2490B .2430 +.0625 .1805 395 ---- .2420B ---- .2420B .2360 +.0615 .1745 22 396 ---- .2350B ---- .2350B .2290 +.0600 .1690 5 397 ---- .2280B ---- .2280B .2225 +.0595 .1630 398 .1745 .2215B .1745 .2215B .2160 +.0580 10 .1580 7 399 ---- .2150B ---- .2150B .2095 +.0570 .1525 400 .2080 .2085B .2080 .2085B .2030 +.0555 1 .1475 2 1002 401 ---- .2020B ---- .2020B .1970 +.0545 .1425 402 ---- .1960B ---- .1960B .1905 +.0530 .1375 1 1 403 ---- .1900B ---- .1900B .1845 +.0520 .1325 17 17 404 ---- .1840B ---- .1840B .1785 +.0510 .1275 10 405 .1705 .1780B .1705 .1780B .1730 +.0500 1 .1230 25 406 ---- .1725B ---- .1725B .1675 +.0490 202 .1185 34 407 ---- .1665B ---- .1665B .1620 +.0480 .1140 408 ---- .1610B ---- .1610B .1565 +.0465 .1100 6 409 .1325 .1560B .1325 .1560B .1510 +.0450 1 .1060 17 410 .1310 .1505B .1310 .1305A .1460 +.0440 202 .1020 30 174 411 .1240 .1455B .1240 .1230A .1410 +.0430 7 .0980 412 ---- .1405B ---- .1405B .1360 +.0415 6 .0945 13 413 ---- .1360B ---- .1360B .1310 +.0400 .0910 4 414 ---- .1310B ---- .1310B .1265 +.0390 .0875 7 415 .1135 .1265B .1135 .1265B .1220 +.0380 2 .0840 78 416 .1065 .1220B .1065 .1040A .1180 +.0370 2 .0810 56 417 ---- .1175B ---- .1175B .1135 +.0360 .0775 1 418 .0945 .1130B .0945 .1130B .1095 +.0350 1 .0745 5 419 .0910 .1095B .0910 .0905A .1055 +.0340 8 .0715 2 69 420 .0875 .1050B .0875 .1000A .1015 +.0330 34 .0685 255 734 421 ---- .1010B ---- .1010B .0980 +.0320 .0660 4 422 ---- .0975B ---- .0975B .0940 +.0310 .0630 4 423 ---- .0935B ---- .0935B .0905 +.0300 .0605 5 424 ---- .0905B ---- .0905B .0870 +.0290 .0580 3 425 .0605 .0870B .0605 .0870B .0840 +.0285 41 .0555 7 809 426 ---- .0835B ---- .0835B .0805 +.0275 .0530 4 427 ---- .0800B ---- .0800B .0775 +.0265 .0510 428 ---- .0770B ---- .0770B .0745 +.0255 .0490 3 23 429 ---- .0745B ---- .0745B .0715 +.0245 .0470 430 .0525 .0710B .0525 .0710B .0690 +.0240 88 .0450 61 1258 431 ---- .0680B ---- .0680B .0660 +.0230 .0430 4 432 ---- .0655B ---- .0655B .0635 +.0225 .0410 433 ---- .0630B ---- .0630B .0610 +.0215 .0395 4 434 ---- .0605B ---- .0605B .0585 +.0210 .0375 10 435 ---- .0580B ---- .0580B .0560 +.0200 2 .0360 25 279 436 .0555 .0555 .0555 .0530A .0540 +.0195 5 .0345 5 17 437 ---- .0535B ---- .0535B .0515 +.0185 .0330 13 438 ---- .0510B ---- .0510B .0495 +.0180 .0315 13 439 ---- .0490B ---- .0490B .0475 +.0170 .0305 440 .0345 .0490 .0310 .0450A .0455 +.0165 131 .0290 32 268 441 ---- .0450B ---- .0450B .0435 +.0160 .0275 3 442 ---- .0430B ---- .0430B .0420 +.0155 .0265 443 ---- .0410B ---- .0410B .0400 +.0145 .0255 1 1 444 ---- .0395B ---- .0395B .0385 +.0145 .0240 5 445 ---- .0380B ---- .0380B .0365 +.0135 .0230 21 61 446 ---- .0360B ---- .0360B .0350 +.0130 .0220 447 ---- .0345B ---- .0345B .0335 +.0125 .0210 448 ---- .0335B ---- .0335B .0320 +.0120 .0200 1 6 450 .0205 .0305 .0205 .0300A .0295 +.0110 143 .0185 36 7227 455 .0175 .0245B .0155A .0245B .0235 +.0085 5 .0150 25 132 460 .0185 .0200B .0185 .0200B .0190 +.0070 2 .0120 6 1290 465 ---- .0160B ---- .0160B .0155 +.0060 2 .0095 146 470 .0140 .0140 .0140 .0140 .0125 +.0045 7 .0080 14 475 .0110 .0110 .0110 .0110 .0105 +.0040 1 .0065 8 636 480 ---- .0090B ---- .0090B .0085 +.0030 .0055 4 389 485 .0080 .0080 .0080 .0080 .0070 +.0025 5 .0045 25 490 ---- .0065B ---- .0065B .0060 +.0020 .0040 1 354 495 .0045 .0055B .0040A .0040A .0050 +.0015 1 .0035 19 500 .0045 .0060 .0045 .0055A .0045 +.0015 752 .0030 1 5468 505 ---- .0040B ---- .0040B .0035 +.0005 .0030 1 510 ---- .0035B ---- .0035B .0030 +.0005 1 .0025 5 515 ---- .0030B ---- .0030B .0030 +.0010 .0020 33 520 ---- .0025B ---- .0025B .0025 +.0005 .0020 29 525 .0015 .0020B .0015 .0020B .0020 UNCH 1 .0020 26 530 ---- .0020B ---- ---- .0020 +.0005 .0015 1501 535 .0015 .0015 .0015 .0015 .0020 +.0005 1 .0015 4 540 ---- ---- ---- ---- .0015 UNCH .0015 4 17 545 ---- ---- ---- ---- .0015 +.0005 .0010 12 550 .0010 .0010 .0010 .0010 .0015 +.0005 1 .0010 4 555 ---- ---- ---- ---- .0015 +.0005 .0010 200 560 ---- ---- ---- ---- .0010 UNCH .0010 1 565 ---- ---- ---- ---- .0010 +.0005 .0005 44 570 ---- ---- ---- ---- .0010 +.0005 .0005 1 575 ---- ---- ---- ---- .0010 +.0005 .0005 15 580 ---- ---- ---- ---- .0010 +.0005 .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 .0010 .0010 .0010 .0010 .0005 UNCH 30 .0005 8 825 .0010 .0010 .0010 .0010 .0005 UNCH 30 .0005 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8715 +.1000 3.7715 050 ---- ---- ---- ---- 3.6215 +.1000 3.5215 075 ---- ---- ---- ---- 3.3715 +.1000 3.2715 100 ---- ---- ---- ---- 3.1215 +.1000 3.0215 125 ---- ---- ---- ---- 2.8715 +.1000 2.7715 150 ---- ---- ---- ---- 2.6215 +.1000 2.5215 175 ---- ---- ---- ---- 2.3715 +.1000 2.2715 200 ---- ---- ---- ---- 2.1215 +.1000 2.0215 220 ---- ---- ---- ---- 1.9215 +.1000 1.8215 225 ---- ---- ---- ---- 1.8715 +.1000 1.7715 230 ---- ---- ---- ---- 1.8215 +.1000 1.7215 235 ---- ---- ---- ---- 1.7715 +.1000 1.6715 240 ---- ---- ---- ---- 1.7215 +.1000 1.6215 245 ---- ---- ---- ---- 1.6715 +.1000 1.5715 250 ---- ---- ---- ---- 1.6215 +.1000 1.5215 255 ---- ---- ---- ---- 1.5715 +.1000 1.4715 260 ---- ---- ---- ---- 1.5215 +.1000 1.4215 265 ---- ---- ---- ---- 1.4715 +.1000 1.3715 270 ---- ---- ---- ---- 1.4215 +.1000 1.3215 275 ---- ---- ---- ---- 1.3715 +.1000 1.2715 280 ---- ---- ---- ---- 1.3215 +.1000 1.2215 285 ---- ---- ---- ---- 1.2715 +.1000 1.1715 290 ---- ---- ---- ---- 1.2215 +.1000 1.1215 295 ---- ---- ---- ---- 1.1715 +.1000 1.0715 300 ---- ---- ---- ---- 1.1215 +.1000 1.0215 305 ---- ---- ---- ---- 1.0715 +.0995 .9720 310 ---- ---- ---- ---- 1.0215 +.0985 .9230 315 ---- ---- ---- ---- .9720 +.0980 .8740 320 ---- ---- ---- ---- .9225 +.0970 .8255 325 ---- ---- ---- ---- .8735 +.0965 .7770 330 ---- .8310B ---- .8310B .8250 +.0955 .7295 335 ---- ---- ---- ---- .7765 +.0940 44 .6825 340 ---- .7365B ---- .7365B .7285 +.0925 .6360 345 ---- ---- ---- ---- .6815 +.0910 .5905 350 ---- .6425B ---- .6425B .6350 +.0885 .5465 110 355 ---- ---- ---- ---- .5895 +.0865 .5030 4 360 ---- .5530B ---- .5530B .5455 +.0845 .4610 365 ---- .4530B ---- .4515B .5020 +.0815 .4205 4 370 ---- .4675B ---- .4675B .4605 +.0790 .3815 26 375 ---- .4265B ---- .4265B .4200 +.0760 .3440 28 380 ---- .3875B ---- .3875B .3815 +.0725 .3090 185 382 ---- ---- ---- .3030A .3665 ---- ---- 383 ---- .3650B ---- .3650B .3590 +.0700 .2890 384 ---- .3580B ---- .3580B .3515 +.0695 .2820 385 ---- .3500B ---- .3500B .3445 +.0685 .2760 22 386 ---- .3430B ---- .3430B .3370 +.0675 .2695 387 ---- .3365B ---- .3365B .3300 +.0670 .2630 388 ---- .3290B ---- .3290B .3230 +.0660 .2570 389 ---- .3220B ---- .3220B .3160 +.0655 .2505 390 ---- .3155B ---- .3155B .3095 +.0650 .2445 55 391 ---- .3080B ---- .3075B .3025 +.0640 .2385 392 ---- .3015B ---- .3015B .2960 +.0630 .2330 393 ---- .2950B ---- .2950B .2895 +.0625 .2270 394 ---- .2885B ---- .2880B .2830 +.0615 .2215 395 ---- .2820B ---- .2815B .2765 +.0605 .2160 21 396 ---- .2760B ---- .2760B .2700 +.0595 .2105 397 ---- .2695B ---- .2695B .2640 +.0590 .2050 398 ---- .2635B ---- .2625B .2575 +.0580 .1995 399 ---- .2570B ---- .2570B .2515 +.0570 .1945 400 ---- .2510B ---- .2510B .2455 +.0560 15 .1895 57 401 ---- .2450B ---- .2450B .2395 +.0550 .1845 402 ---- .2390B ---- .2390B .2340 +.0545 .1795 403 ---- .2335B ---- .2335B .2285 +.0535 .1750 404 ---- .2280B ---- .2280B .2225 +.0525 .1700 405 ---- .2225B ---- .2225B .2170 +.0515 .1655 200 1154 406 .1775 .2170B .1775 .2170B .2120 +.0505 107 .1615 407 ---- .2115B ---- .2115B .2065 +.0495 3 .1570 408 ---- .2065B ---- .2065B .2015 +.0485 88 .1530 409 .1790 .2015B .1790 .1760A .1965 +.0480 10 .1485 8 410 ---- .1960B ---- .1960B .1915 +.0470 .1445 15 411 ---- .1915B ---- .1915B .1870 +.0465 .1405 69 412 ---- .1865B ---- .1865B .1820 +.0455 .1365 1 413 ---- .1820B ---- .1820B .1775 +.0445 .1330 30 414 .1675 .1770B .1675 .1770B .1730 +.0440 1 .1290 415 ---- .1730B ---- .1730B .1685 +.0430 .1255 100 416 ---- .1680B ---- .1680B .1635 +.0415 .1220 417 .1340 .1635B .1340 .1235A .1595 +.0410 10 .1185 418 ---- .1590B ---- .1590B .1550 +.0400 .1150 9 419 ---- .1550B ---- .1550B .1505 +.0385 .1120 12 420 .1340 .1510B .1340 .1440A .1465 +.0380 9 .1085 2 287 421 ---- .1470B ---- .1470B .1425 +.0370 .1055 10 422 ---- .1430B ---- .1430B .1385 +.0365 .1020 423 ---- .1390B ---- .1390B .1345 +.0355 .0990 424 ---- .1355B ---- .1355B .1310 +.0350 .0960 12 425 ---- .1315B ---- .1315B .1275 +.0340 31 .0935 5 319 426 ---- .1280B ---- .1280B .1240 +.0335 .0905 12 427 ---- .1240B ---- .1240B .1205 +.0330 .0875 428 ---- .1205B ---- .1205B .1170 +.0320 .0850 1 429 ---- .1180B ---- .1180B .1140 +.0315 1 .0825 430 .0900 .1140B .0900 .0990A .1110 +.0310 41 .0800 224 431 ---- .1105B ---- .1105B .1080 +.0305 .0775 432 ---- .1075B ---- .1075B .1045 +.0290 .0755 433 ---- .1045B ---- .1045B .1020 +.0290 .0730 5 15 434 ---- .1020B ---- .1020B .0990 +.0280 .0710 435 ---- .0985B ---- .0985B .0960 +.0275 .0685 18 1018 436 ---- .0955B ---- .0955B .0935 +.0270 .0665 437 ---- .0930B ---- .0930B .0905 +.0260 .0645 438 ---- .0905B ---- .0905B .0880 +.0255 .0625 439 ---- .0875B ---- .0875B .0855 +.0245 .0610 440 ---- .0855B ---- .0855B .0830 +.0240 .0590 300 302 441 ---- .0825B ---- .0825B .0805 +.0235 .0570 442 ---- .0800B ---- .0800B .0780 +.0225 .0555 10 443 ---- .0775B ---- .0775B .0760 +.0225 .0535 20 444 .0585 .0760B .0585 .0760B .0735 +.0215 10 .0520 10 445 ---- .0730B ---- .0730B .0715 +.0210 .0505 43 446 ---- .0710B ---- .0710B .0690 +.0200 .0490 447 ---- .0690B ---- .0690B .0670 +.0195 .0475 448 ---- .0670B ---- .0670B .0650 +.0190 .0460 200 450 .0615 .0630B .0615 .0630B .0610 +.0180 34 .0430 12 2226 455 ---- .0540B ---- .0540B .0520 +.0155 .0365 16 460 ---- .0460B ---- .0460B .0445 +.0135 .0310 37 465 ---- .0390B ---- .0390B .0380 +.0115 .0265 29 470 .0325 .0335B .0325 .0335B .0320 +.0095 16 .0225 1 89 475 .0210 .0285B .0210 .0285B .0275 +.0085 1 .0190 10 1096 480 ---- .0240B ---- .0240B .0235 +.0070 .0165 56 485 ---- .0205B ---- .0205B .0200 +.0060 1 .0140 51 490 ---- .0175B ---- .0175B .0170 +.0050 .0120 18 262 495 ---- .0145B ---- .0145B .0150 +.0050 1 .0100 1 2 500 .0080 .0125B .0080 .0125B .0125 +.0035 56 .0090 1266 505 ---- .0105B ---- .0105B .0110 +.0035 .0075 20 510 ---- .0095B ---- .0095B .0095 +.0030 .0065 125 515 ---- .0080B ---- .0080B .0085 +.0030 .0055 20 520 ---- .0070B ---- .0070B .0075 +.0030 .0045 20 525 ---- .0060B ---- .0060B .0065 +.0025 .0040 35 530 ---- .0055B ---- .0055B .0055 +.0020 .0035 20 535 ---- .0045B ---- .0045B .0050 +.0020 .0030 34 540 ---- .0040B ---- .0040B .0045 +.0020 .0025 2 4 545 ---- .0035B ---- .0035B .0040 +.0015 .0025 15 550 ---- .0035B ---- .0035B .0035 +.0015 .0020 53 555 ---- .0030B ---- .0030B .0030 +.0015 .0015 560 ---- .0025B ---- .0025B .0030 +.0015 .0015 11 565 ---- .0025B ---- .0025B .0025 +.0010 .0015 10 570 ---- .0020B ---- .0020B .0025 +.0015 .0010 575 .0020 .0020 .0020 .0020 .0020 +.0010 1 .0010 580 ---- .0015B ---- .0015B .0020 +.0010 .0010 600 ---- .0010B ---- .0010B .0015 +.0010 .0005 1 11 625 ---- ---- ---- ---- .0010 +.0005 .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 10 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 16 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 12 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.8745 +.0975 3.7770 050 ---- ---- ---- ---- 3.6245 +.0975 3.5270 075 ---- ---- ---- ---- 3.3745 +.0975 3.2770 100 ---- ---- ---- ---- 3.1245 +.0975 3.0270 125 ---- ---- ---- ---- 2.8745 +.0975 2.7770 150 ---- ---- ---- ---- 2.6245 +.0975 2.5270 175 ---- ---- ---- ---- 2.3745 +.0975 2.2770 200 ---- ---- ---- ---- 2.1245 +.0975 2.0270 220 ---- ---- ---- ---- 1.9245 +.0975 1.8270 225 ---- ---- ---- ---- 1.8745 +.0975 1.7770 230 ---- ---- ---- ---- 1.8245 +.0975 1.7270 235 ---- ---- ---- ---- 1.7745 +.0975 1.6770 240 ---- ---- ---- ---- 1.7245 +.0975 1.6270 245 ---- ---- ---- ---- 1.6745 +.0975 1.5770 250 ---- ---- ---- ---- 1.6245 +.0975 1.5270 255 ---- ---- ---- ---- 1.5745 +.0975 1.4770 260 ---- ---- ---- ---- 1.5245 +.0975 1.4270 1 265 ---- ---- ---- ---- 1.4745 +.0975 1.3770 270 ---- ---- ---- ---- 1.4245 +.0975 1.3270 275 ---- ---- ---- ---- 1.3745 +.0975 1.2770 280 ---- ---- ---- ---- 1.3245 +.0975 1.2270 285 ---- ---- ---- ---- 1.2745 +.0970 1.1775 290 ---- ---- ---- ---- 1.2245 +.0970 1.1275 295 ---- ---- ---- ---- 1.1750 +.0965 1.0785 300 ---- ---- ---- ---- 1.1255 +.0960 1.0295 305 ---- ---- ---- ---- 1.0760 +.0955 .9805 310 ---- .9970B ---- .9965B 1.0275 +.0950 .9325 1 315 ---- ---- ---- ---- .9790 +.0940 .8850 320 ---- .9380B ---- .9380B .9305 +.0925 .8380 1 325 ---- ---- ---- ---- .8830 +.0910 .7920 330 .8435 .8435 .8435 .8310A .8360 +.0895 1 .7465 335 ---- ---- ---- ---- .7895 +.0880 .7015 340 ---- .7510B ---- .7510B .7440 +.0865 .6575 1 345 ---- ---- ---- ---- .6990 +.0845 .6145 350 ---- .6620B ---- .6620B .6550 +.0820 .5730 2 355 ---- .5510B ---- .5510B .6125 +.0805 .5320 9 360 .5630 .5770B .5630 .5770B .5705 +.0780 1 .4925 1 365 .5225 .5370B .5215 .5360B .5305 +.0760 3 .4545 1 370 .4845 .4975B .4845 .4975B .4915 +.0735 2 .4180 10 375 .4465 .4595B .4465 .4595B .4535 +.0705 2 .3830 380 .4105 .4230B .4105 .4220B .4175 +.0680 2 .3495 2 385 .3765 .3885B .3765 .3885B .3830 +.0650 1 .3180 24 390 .3445 .3550B .3445 .3550B .3505 +.0620 1 .2885 15 395 ---- .3240B ---- .3240B .3195 +.0590 .2605 9 9 400 ---- .2950B ---- .2950B .2905 +.0555 .2350 48 405 .2545 .2675B .2545 .2675B .2630 +.0520 1 .2110 1 119 410 ---- .2420B ---- .2420B .2375 +.0485 .1890 170 415 .2105 .2180B .2105 .2115A .2140 +.0450 14 .1690 1290 420 .1930 .1965B .1930 .1965B .1925 +.0415 5 .1510 1 1015 425 ---- .1760B ---- .1760B .1730 +.0385 .1345 2505 430 ---- .1580B ---- .1580B .1550 +.0355 .1195 80 105 435 ---- .1410B ---- .1410B .1385 +.0320 .1065 250 440 ---- .1260B ---- .1260B .1235 +.0290 3 .0945 1 423 445 .0940 .1120B .0855A .0855A .1100 +.0260 10 .0840 132 450 ---- .1000B ---- .1000B .0980 +.0240 1 .0740 1 3171 455 ---- .0885B ---- .0885B .0870 +.0215 .0655 10 460 .0680 .0785B .0680 .0785B .0770 +.0190 2 .0580 4 4 465 ---- .0695B ---- .0695B .0685 +.0170 .0515 185 470 ---- .0615B ---- .0615B .0605 +.0150 2 .0455 2 11 475 .0530 .0545B .0525 .0545B .0535 +.0135 14 .0400 3425 480 ---- .0480B ---- .0480B .0475 +.0120 3 .0355 2 935 485 ---- .0425B ---- .0425B .0420 +.0110 .0310 1280 490 ---- .0375B ---- .0375B .0370 +.0095 .0275 1 377 495 ---- .0330B ---- .0330B .0325 +.0085 .0240 17 500 .0220 .0290B .0220 .0290B .0290 +.0080 3 .0210 1836 505 ---- .0255B ---- .0255B .0255 +.0070 .0185 510 ---- .0225B ---- .0225B .0225 +.0060 .0165 2 515 ---- .0200B ---- .0200B .0200 +.0055 .0145 185 520 ---- .0175B ---- .0175B .0180 +.0050 .0130 2 62 525 ---- .0155B ---- .0155B .0160 +.0045 .0115 820 530 ---- .0135B ---- .0135B .0140 +.0035 .0105 10 535 ---- .0120B ---- .0120B .0125 +.0035 .0090 342 540 ---- .0110B ---- .0110B .0115 +.0030 .0085 215 545 ---- .0095B ---- .0095B .0100 +.0025 .0075 550 ---- .0085B ---- .0085B .0090 +.0025 .0065 1495 555 ---- .0080B ---- .0080B .0085 +.0025 .0060 20 560 ---- .0070B ---- .0070B .0075 +.0020 .0055 565 ---- .0065B ---- .0065B .0065 +.0015 .0050 570 ---- .0055B ---- .0055B .0060 +.0015 .0045 11 575 ---- .0050B ---- .0050B .0055 +.0015 .0040 580 ---- .0050B ---- .0050B .0050 +.0010 .0040 600 .0040 .0040 .0040 .0040 .0035 +.0010 1 .0025 7 625 ---- ---- ---- ---- .0020 UNCH .0020 8 650 ---- .0015B ---- .0015B .0015 +.0005 .0010 1 675 ---- ---- ---- ---- .0010 UNCH .0010 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 5 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8745 +.0975 3.7770 050 ---- ---- ---- ---- 3.6245 +.0975 3.5270 075 ---- ---- ---- ---- 3.3745 +.0975 3.2770 100 ---- ---- ---- ---- 3.1245 +.0975 3.0270 125 ---- ---- ---- ---- 2.8745 +.0975 2.7770 150 ---- ---- ---- ---- 2.6245 +.0975 2.5270 175 ---- ---- ---- ---- 2.3745 +.0975 2.2770 200 ---- ---- ---- ---- 2.1245 +.0975 2.0270 220 ---- ---- ---- ---- 1.9245 +.0975 1.8270 225 ---- ---- ---- ---- 1.8745 +.0975 1.7770 230 ---- ---- ---- ---- 1.8245 +.0975 1.7270 235 ---- ---- ---- ---- 1.7745 +.0975 1.6770 240 ---- ---- ---- ---- 1.7245 +.0975 1.6270 245 ---- ---- ---- ---- 1.6745 +.0975 1.5770 250 ---- ---- ---- ---- 1.6245 +.0975 1.5270 255 ---- ---- ---- ---- 1.5745 +.0975 1.4770 260 ---- ---- ---- ---- 1.5245 +.0975 1.4270 265 ---- ---- ---- ---- 1.4745 +.0975 1.3770 270 ---- ---- ---- ---- 1.4245 +.0975 1.3270 275 ---- ---- ---- ---- 1.3745 +.0970 1.2775 280 ---- ---- ---- ---- 1.3245 +.0960 1.2285 285 ---- ---- ---- ---- 1.2750 +.0960 1.1790 290 ---- ---- ---- ---- 1.2255 +.0950 1.1305 1 295 ---- ---- ---- ---- 1.1765 +.0945 1.0820 300 ---- 1.1295B ---- 1.1295B 1.1280 +.0940 1.0340 1 305 ---- ---- ---- ---- 1.0795 +.0930 .9865 310 .9800 1.0395B .9800 .9715A 1.0320 +.0925 2 .9395 315 ---- ---- ---- ---- .9845 +.0910 .8935 320 .8870 .9450B .8870 .8785A .9380 +.0905 1 .8475 325 ---- ---- ---- ---- .8915 +.0885 .8030 330 .8385 .8535B .8385 .8535B .8465 +.0875 1 .7590 335 ---- ---- ---- ---- .8020 +.0860 .7160 340 .7300 .7650B .7300 .7650B .7585 +.0845 2 .6740 3 345 ---- ---- ---- ---- .7155 +.0825 .6330 350 .6650 .6800B .6645 .6800B .6740 +.0810 2 .5930 31 355 .6245 .6395B .6240 .6385B .6330 +.0785 2 .5545 360 .5665 .6000B .5665 .6000B .5935 +.0760 3 .5175 5 365 .5475 .5610B .5475 .5610B .5555 +.0740 2 .4815 370 .5095 .5240B .5095 .5240B .5180 +.0715 1 .4465 375 .4755 .4880B .4755 .4880B .4825 +.0690 1 .4135 380 ---- .4530B ---- .4530B .4480 +.0660 .3820 26 385 ---- .4200B ---- .4190B .4150 +.0635 .3515 3 390 ---- .3885B ---- .3885B .3835 +.0605 .3230 11 395 ---- .3585B ---- .3585B .3540 +.0580 .2960 400 ---- .3305B ---- .3305B .3255 +.0550 .2705 30 835 405 ---- .3040B ---- .3040B .2995 +.0525 .2470 661 410 .2450 .2790B .2450 .2305A .2745 +.0495 6 .2250 950 415 ---- .2555B ---- .2555B .2515 +.0470 1 .2045 5 420 ---- .2335B ---- .2330B .2300 +.0445 .1855 1205 425 .2025 .2130B .2025 .2070A .2095 +.0410 16 .1685 982 430 ---- .1940B ---- .1940B .1910 +.0380 50 .1530 151 435 ---- .1770B ---- .1765B .1740 +.0355 .1385 10 22 440 ---- .1605B ---- .1605B .1580 +.0325 .1255 72 445 ---- .1460B ---- .1460B .1435 +.0300 .1135 5 450 .1070 .1325B .1040A .1320B .1305 +.0280 5 .1025 30 106 455 ---- .1200B ---- .1200B .1180 +.0250 .0930 9 460 ---- .1085B ---- .1085B .1075 +.0235 .0840 465 .0905 .0985B .0905 .0985B .0975 +.0215 10 .0760 212 470 ---- .0890B ---- .0890B .0885 +.0195 50 .0690 3 475 ---- .0805B ---- .0805B .0800 +.0175 .0625 990 480 .0585 .0725B .0585 .0575A .0725 +.0160 10 .0565 10 485 ---- .0655B ---- .0655B .0655 +.0145 .0510 490 ---- .0595B ---- .0595B .0590 +.0130 .0460 46 495 ---- .0535B ---- .0535B .0535 +.0120 .0415 10 500 .0380 .0485B .0380 .0485B .0480 +.0105 8 .0375 1 793 505 ---- .0435B ---- .0435B .0435 +.0095 .0340 510 ---- .0395B ---- .0395B .0390 +.0080 .0310 515 ---- .0355B ---- .0355B .0355 +.0075 .0280 520 ---- .0320B ---- .0320B .0320 +.0065 .0255 2 53 525 ---- .0290B ---- .0290B .0290 +.0060 .0230 530 .0210 .0260B .0210 .0260B .0265 +.0055 2 .0210 10 535 .0200 .0235B .0200 .0235B .0240 +.0050 1 .0190 66 540 ---- .0215B ---- .0215B .0220 +.0045 .0175 4 545 .0200 .0205 .0200 .0200 .0200 +.0040 4 .0160 9 550 .0160 .0180 .0160 .0180 .0185 +.0040 2 .0145 15 555 ---- .0160B ---- .0160B .0170 +.0035 .0135 6 560 ---- .0145B .0120A .0145B .0155 +.0030 .0125 10 565 ---- .0130B .0110A .0130B .0140 +.0025 .0115 570 ---- .0120B ---- .0120B .0130 +.0025 .0105 50 575 ---- .0110B ---- .0110B .0120 +.0025 .0095 580 ---- .0105B ---- .0105B .0110 +.0020 .0090 600 ---- .0075B ---- .0075B .0080 +.0015 .0065 18 625 ---- .0055B ---- .0055B .0055 +.0010 .0045 8 650 ---- .0040B ---- .0040B .0045 +.0010 .0035 25 675 ---- .0030B ---- .0030B .0035 +.0010 .0025 700 ---- ---- ---- ---- .0030 +.0010 .0020 10 725 ---- ---- ---- ---- .0025 +.0010 .0015 30 750 ---- ---- ---- ---- .0020 +.0010 .0010 775 ---- ---- ---- ---- .0020 +.0010 .0010 800 ---- ---- ---- ---- .0020 +.0010 .0010 20 825 ---- ---- ---- ---- .0015 +.0010 .0005 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.8765 +.0965 3.7800 050 ---- ---- ---- ---- 3.6265 +.0965 3.5300 075 ---- ---- ---- ---- 3.3765 +.0965 3.2800 100 ---- ---- ---- ---- 3.1265 +.0965 3.0300 125 ---- ---- ---- ---- 2.8765 +.0965 2.7800 150 ---- ---- ---- ---- 2.6265 +.0965 2.5300 175 ---- ---- ---- ---- 2.3765 +.0965 2.2800 200 ---- ---- ---- ---- 2.1265 +.0965 2.0300 220 ---- ---- ---- ---- 1.9265 +.0965 1.8300 225 ---- ---- ---- ---- 1.8765 +.0965 1.7800 230 ---- ---- ---- ---- 1.8265 +.0965 1.7300 235 ---- ---- ---- ---- 1.7765 +.0965 1.6800 240 ---- ---- ---- ---- 1.7265 +.0965 1.6300 245 ---- ---- ---- ---- 1.6765 +.0965 1.5800 250 ---- ---- ---- ---- 1.6265 +.0965 1.5300 255 ---- ---- ---- ---- 1.5765 +.0965 1.4800 260 ---- ---- ---- ---- 1.5265 +.0965 1.4300 7 265 ---- ---- ---- ---- 1.4765 +.0965 1.3800 270 ---- ---- ---- ---- 1.4265 +.0960 1.3305 1 275 ---- ---- ---- ---- 1.3770 +.0960 1.2810 280 ---- ---- ---- ---- 1.3275 +.0950 1.2325 285 ---- ---- ---- ---- 1.2785 +.0945 1.1840 290 ---- 1.2070B ---- 1.2070B 1.2295 +.0935 1.1360 295 ---- ---- ---- ---- 1.1810 +.0925 1.0885 300 ---- 1.1405B ---- 1.1405B 1.1335 +.0920 1.0415 305 ---- ---- ---- ---- 1.0860 +.0910 .9950 310 ---- 1.0460B ---- 1.0455B 1.0390 +.0895 .9495 315 ---- ---- ---- ---- .9930 +.0885 .9045 320 ---- .9545B ---- .9545B .9475 +.0870 .8605 325 ---- ---- ---- ---- .9030 +.0855 .8175 330 ---- .8655B ---- .8650B .8590 +.0840 .7750 335 ---- ---- ---- ---- .8160 +.0825 .7335 340 ---- .7800B ---- .7800B .7740 +.0810 .6930 345 ---- ---- ---- ---- .7330 +.0795 .6535 350 ---- .6985B ---- .6985B .6925 +.0770 .6155 10 355 ---- ---- ---- ---- .6535 +.0755 .5780 360 ---- .6205B ---- .6205B .6150 +.0730 .5420 365 ---- .5445B ---- .5445B .5780 +.0710 .5070 370 ---- .5470B ---- .5470B .5425 +.0690 .4735 375 ---- .5125B ---- .5125B .5080 +.0670 .4410 380 ---- .4790B ---- .4790B .4750 +.0645 .4105 385 ---- .4465B ---- .4465B .4435 +.0625 .3810 390 ---- .4160B ---- .4160B .4130 +.0595 .3535 395 ---- .3870B ---- .3870B .3845 +.0575 .3270 400 ---- .3615B ---- .3610B .3575 +.0550 4 .3025 6 405 ---- .3355B ---- .3355B .3315 +.0525 .2790 9 410 ---- .3105B ---- .3105B .3070 +.0495 100 .2575 20 415 ---- .2870B ---- .2870B .2840 +.0465 .2375 10 420 .2310 .2655B .2215A .2650B .2625 +.0440 7 .2185 425 ---- .2445B ---- .2445B .2420 +.0410 .2010 4 430 ---- .2255B ---- .2255B .2230 +.0380 .1850 3 435 ---- .2075B ---- .2075B .2050 +.0350 .1700 440 ---- .1910B ---- .1910B .1885 +.0325 5 .1560 35 45 445 .1500 .1755B .1435A .1755B .1735 +.0305 8 .1430 450 ---- .1610B ---- .1610B .1595 +.0280 .1315 75 455 ---- .1475B .1200A .1475B .1465 +.0260 .1205 460 ---- .1355B .1100A .1355B .1345 +.0240 .1105 465 ---- .1240B .1010A .1240B .1235 +.0220 .1015 470 ---- .1135B .0925A .1135B .1130 +.0200 .0930 1 475 ---- .1040B ---- .1040B .1040 +.0190 .0850 480 ---- .0955B ---- .0955B .0955 +.0175 5 .0780 35 45 485 ---- .0875B ---- .0875B .0875 +.0160 .0715 490 ---- .0805B ---- .0805B .0805 +.0150 .0655 495 ---- .0735B ---- .0735B .0740 +.0145 .0595 500 ---- .0675B ---- .0675B .0680 +.0135 .0545 6 505 ---- .0620B ---- .0620B .0625 +.0125 .0500 510 ---- .0565B ---- .0565B .0570 +.0110 .0460 515 ---- .0520B ---- .0520B .0525 +.0105 .0420 1 520 ---- .0475B ---- .0475B .0485 +.0100 .0385 525 ---- .0435B ---- .0435B .0445 +.0090 .0355 530 ---- .0405B ---- .0405B .0410 +.0085 .0325 535 ---- .0370B ---- .0370B .0380 +.0080 .0300 540 ---- .0340B ---- .0340B .0350 +.0075 .0275 545 ---- .0315B ---- .0315B .0325 +.0070 .0255 550 ---- .0290B ---- .0290B .0300 +.0065 .0235 555 ---- .0265B ---- .0265B .0275 +.0060 .0215 560 ---- .0250B ---- .0250B .0255 +.0055 .0200 565 ---- .0230B ---- .0230B .0240 +.0055 .0185 570 ---- .0210B ---- .0210B .0220 +.0045 .0175 575 ---- .0195B ---- .0195B .0205 +.0045 .0160 580 ---- .0185B ---- .0185B .0190 +.0040 .0150 600 ---- .0135B ---- .0135B .0145 +.0030 .0115 625 ---- .0095B ---- .0095B .0110 +.0025 .0085 650 ---- .0070B ---- .0070B .0080 +.0015 .0065 675 ---- .0055B ---- .0055B .0065 +.0015 .0050 700 ---- ---- ---- ---- .0050 +.0010 .0040 725 ---- ---- ---- ---- .0040 +.0005 .0035 750 ---- ---- ---- ---- .0035 +.0005 .0030 775 ---- ---- ---- ---- .0030 +.0005 .0025 800 ---- ---- ---- ---- .0025 +.0005 .0020 825 ---- ---- ---- ---- .0020 UNCH .0020 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.8765 +.0965 3.7800 050 ---- ---- ---- ---- 3.6265 +.0965 3.5300 075 ---- ---- ---- ---- 3.3765 +.0965 3.2800 100 ---- ---- ---- ---- 3.1265 +.0965 3.0300 125 ---- ---- ---- ---- 2.8765 +.0965 2.7800 150 ---- ---- ---- ---- 2.6265 +.0965 2.5300 175 ---- ---- ---- ---- 2.3765 +.0965 2.2800 200 ---- ---- ---- ---- 2.1265 +.0965 2.0300 220 ---- ---- ---- ---- 1.9265 +.0965 1.8300 225 ---- ---- ---- ---- 1.8765 +.0965 1.7800 230 ---- ---- ---- ---- 1.8265 +.0965 1.7300 235 ---- ---- ---- ---- 1.7765 +.0965 1.6800 240 ---- ---- ---- ---- 1.7265 +.0965 1.6300 245 ---- ---- ---- ---- 1.6765 +.0965 1.5800 250 ---- ---- ---- ---- 1.6265 +.0965 1.5300 255 ---- ---- ---- ---- 1.5765 +.0965 1.4800 260 ---- ---- ---- ---- 1.5265 +.0960 1.4305 265 ---- ---- ---- ---- 1.4765 +.0950 1.3815 270 ---- ---- ---- ---- 1.4270 +.0945 1.3325 275 ---- ---- ---- ---- 1.3775 +.0935 1.2840 280 ---- 1.2955B ---- 1.2955B 1.3290 +.0930 1.2360 285 ---- ---- ---- ---- 1.2805 +.0925 1.1880 290 ---- 1.2390B ---- 1.2390B 1.2330 +.0920 1.1410 295 ---- ---- ---- ---- 1.1855 +.0910 1.0945 300 ---- 1.1450B ---- 1.1450B 1.1385 +.0900 1.0485 305 ---- ---- ---- ---- 1.0925 +.0890 1.0035 310 ---- 1.0530B ---- 1.0525B 1.0470 +.0880 .9590 315 ---- ---- ---- ---- 1.0020 +.0865 .9155 320 ---- .9640B ---- .9640B .9580 +.0850 .8730 325 ---- ---- ---- ---- .9145 +.0835 .8310 330 ---- .8780B ---- .8780B .8725 +.0825 .7900 335 ---- ---- ---- ---- .8305 +.0810 .7495 340 ---- .7955B ---- .7955B .7900 +.0795 .7105 345 ---- ---- ---- ---- .7500 +.0775 .6725 350 ---- .7165B ---- .7165B .7115 +.0765 .6350 355 ---- ---- ---- ---- .6735 +.0740 .5995 360 ---- .6410B ---- .6410B .6365 +.0715 .5650 365 ---- .6030B ---- .6030B .6010 +.0695 .5315 370 ---- .5700B ---- .5700B .5665 +.0670 .4995 375 ---- .5365B ---- .5365B .5330 +.0645 .4685 380 ---- .5040B ---- .5040B .5005 +.0615 .4390 385 ---- .4725B ---- .4725B .4700 +.0595 .4105 390 ---- .4430B ---- .4430B .4405 +.0570 .3835 395 ---- .4145B ---- .4145B .4125 +.0545 .3580 400 ---- .3890B ---- .3890B .3860 +.0525 26 .3335 2 405 ---- .3635B ---- .3635B .3605 +.0500 7 .3105 410 .3045 .3390B .2930A .2930A .3365 +.0480 51 .2885 415 ---- .3160B ---- .3160B .3135 +.0455 .2680 420 .2615 .2935B .2525A .2525A .2920 +.0430 5 .2490 425 .2425 .2730B .2345A .2345A .2715 +.0405 5 .2310 33 430 .2250 .2540B .2170A .2170A .2525 +.0380 23 .2145 49 435 .2115 .2360B .2010A .2010A .2345 +.0355 10 .1990 440 .1930 .2190B .1860A .1860A .2180 +.0335 5 .1845 445 .1785 .2035B .1725A .1725A .2025 +.0315 3 .1710 450 ---- .1885B ---- .1880B .1880 +.0300 .1580 455 ---- .1745B ---- .1745B .1745 +.0280 .1465 460 ---- .1620B ---- .1615B .1620 +.0265 .1355 200 465 ---- .1495B ---- .1495B .1505 +.0250 .1255 20 470 ---- .1385B ---- .1385B .1395 +.0235 .1160 475 ---- .1285B ---- .1285B .1295 +.0220 .1075 1 87 480 ---- .1190B ---- .1190B .1200 +.0205 .0995 485 ---- .1105B ---- .1105B .1115 +.0195 .0920 490 ---- .1025B ---- .1025B .1035 +.0180 .0855 495 ---- .0950B ---- .0950B .0960 +.0170 .0790 500 ---- .0880B ---- .0880B .0890 +.0160 .0730 4 41 505 ---- .0815B ---- .0815B .0830 +.0150 .0680 1 510 ---- .0755B ---- .0755B .0770 +.0140 .0630 515 ---- .0700B ---- .0700B .0715 +.0130 .0585 1 56 520 ---- .0650B ---- .0650B .0665 +.0120 .0545 1 525 ---- .0600B ---- .0600B .0620 +.0115 .0505 530 ---- .0560B ---- .0560B .0575 +.0105 .0470 300 535 ---- .0515B ---- .0515B .0535 +.0100 .0435 540 ---- .0480B ---- .0480B .0500 +.0095 .0405 545 ---- .0445B ---- .0445B .0465 +.0085 .0380 10 550 ---- .0410B ---- .0410B .0435 +.0085 .0350 20 555 ---- .0380B ---- .0380B .0405 +.0075 .0330 560 ---- .0355B ---- .0355B .0380 +.0075 .0305 565 ---- .0335B ---- .0335B .0355 +.0070 .0285 570 ---- .0310B ---- .0310B .0330 +.0060 .0270 575 ---- .0290B ---- .0290B .0310 +.0060 .0250 70 580 ---- .0270B ---- .0270B .0290 +.0055 .0235 600 ---- .0210B ---- .0210B .0230 +.0045 21 .0185 625 ---- .0150B ---- .0150B .0170 +.0030 .0140 650 ---- .0115B ---- .0115B .0135 +.0030 .0105 675 ---- ---- ---- ---- .0105 +.0020 .0085 700 ---- ---- ---- ---- .0085 +.0015 .0070 725 ---- ---- ---- ---- .0070 +.0015 .0055 750 ---- ---- ---- ---- .0060 +.0015 .0045 775 ---- ---- ---- ---- .0050 +.0010 .0040 800 ---- ---- ---- ---- .0040 +.0005 .0035 825 ---- ---- ---- ---- .0035 +.0005 .0030 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.8760 +.0965 3.7795 050 ---- ---- ---- ---- 3.6260 +.0965 3.5295 075 ---- ---- ---- ---- 3.3760 +.0965 3.2795 100 ---- ---- ---- ---- 3.1260 +.0965 3.0295 125 ---- ---- ---- ---- 2.8760 +.0965 2.7795 150 ---- ---- ---- ---- 2.6260 +.0965 2.5295 175 ---- ---- ---- ---- 2.3760 +.0965 2.2795 200 ---- ---- ---- ---- 2.1260 +.0965 2.0295 220 ---- ---- ---- ---- 1.9260 +.0965 1.8295 225 ---- ---- ---- ---- 1.8760 +.0965 1.7795 230 ---- ---- ---- ---- 1.8260 +.0965 1.7295 235 ---- ---- ---- ---- 1.7760 +.0965 1.6795 240 ---- ---- ---- ---- 1.7260 +.0965 1.6295 245 ---- ---- ---- ---- 1.6760 +.0965 1.5795 250 ---- ---- ---- ---- 1.6260 +.0965 1.5295 255 ---- ---- ---- ---- 1.5760 +.0965 1.4795 260 ---- ---- ---- ---- 1.5260 +.0960 1.4300 265 ---- ---- ---- ---- 1.4765 +.0955 1.3810 270 ---- 1.3580B ---- 1.3575B 1.4275 +.0945 1.3330 275 ---- ---- ---- ---- 1.3790 +.0940 1.2850 280 ---- 1.3360B ---- 1.3360B 1.3310 +.0930 1.2380 285 ---- ---- ---- ---- 1.2835 +.0920 1.1915 290 ---- 1.2415B ---- 1.2415B 1.2370 +.0915 1.1455 295 ---- ---- ---- ---- 1.1905 +.0905 1.1000 300 ---- 1.1490B ---- 1.1490B 1.1450 +.0895 1.0555 305 ---- ---- ---- ---- 1.1000 +.0885 1.0115 310 ---- 1.0595B ---- 1.0595B 1.0555 +.0870 .9685 315 ---- ---- ---- ---- 1.0115 +.0855 .9260 320 ---- .9725B ---- .9725B .9685 +.0840 .8845 325 ---- ---- ---- ---- .9265 +.0830 .8435 330 ---- .8890B ---- .8890B .8850 +.0810 .8040 335 ---- ---- ---- ---- .8445 +.0795 .7650 340 ---- .8085B ---- .8085B .8045 +.0775 .7270 345 ---- ---- ---- ---- .7655 +.0755 .6900 350 ---- .7315B ---- .7310B .7275 +.0740 .6535 355 ---- .6320B ---- .6320B .6910 +.0720 .6190 360 ---- .6580B ---- .6580B .6550 +.0700 .5850 365 ---- .6230B ---- .6230B .6200 +.0680 .5520 370 ---- .5890B ---- .5890B .5865 +.0660 .5205 375 ---- .5560B ---- .5560B .5540 +.0635 .4905 380 ---- .5245B ---- .5245B .5225 +.0615 .4610 385 ---- .4940B ---- .4940B .4925 +.0595 .4330 390 ---- .4645B ---- .4645B .4635 +.0570 .4065 395 ---- .4365B ---- .4365B .4355 +.0545 .3810 400 ---- .4100B ---- .4100B .4090 +.0520 .3570 2 405 ---- .3845B ---- .3845B .3840 +.0500 .3340 410 ---- .3600B ---- .3600B .3600 +.0480 .3120 415 ---- .3375B ---- .3375B .3375 +.0460 .2915 420 ---- .3155B ---- .3155B .3160 +.0440 .2720 425 ---- .2950B ---- .2950B .2955 +.0415 .2540 430 ---- .2760B ---- .2760B .2765 +.0395 .2370 435 ---- .2575B ---- .2575B .2585 +.0375 .2210 440 ---- .2405B ---- .2405B .2415 +.0355 .2060 445 ---- .2245B ---- .2245B .2260 +.0340 .1920 450 ---- .2100B ---- .2100B .2110 +.0320 .1790 1 455 ---- .1960B ---- .1960B .1970 +.0300 .1670 460 ---- .1825B ---- .1825B .1840 +.0285 .1555 465 ---- .1705B ---- .1705B .1720 +.0270 .1450 470 ---- .1590B ---- .1590B .1610 +.0260 .1350 300 475 ---- .1485B ---- .1485B .1505 +.0245 .1260 480 ---- .1385B ---- .1385B .1405 +.0230 .1175 485 ---- .1295B ---- .1295B .1315 +.0215 .1100 490 ---- .1205B ---- .1205B .1230 +.0205 .1025 495 ---- .1125B ---- .1125B .1150 +.0190 .0960 1 500 ---- .1050B ---- .1050B .1075 +.0180 .0895 1 505 ---- .0980B ---- .0980B .1005 +.0170 .0835 510 ---- .0915B ---- .0915B .0940 +.0155 .0785 515 ---- .0855B ---- .0855B .0880 +.0150 .0730 520 ---- .0800B ---- .0800B .0825 +.0140 .0685 525 ---- .0745B ---- .0745B .0775 +.0135 .0640 530 ---- .0695B ---- .0695B .0725 +.0125 .0600 535 ---- .0650B ---- .0650B .0680 +.0120 .0560 540 ---- .0605B ---- .0605B .0640 +.0115 .0525 545 ---- .0565B ---- .0565B .0600 +.0105 .0495 550 ---- .0530B ---- .0530B .0565 +.0100 .0465 555 ---- .0495B ---- .0495B .0530 +.0095 .0435 560 ---- .0460B ---- .0460B .0500 +.0095 .0405 565 ---- .0430B ---- .0430B .0470 +.0090 .0380 570 ---- .0405B ---- .0405B .0445 +.0085 .0360 575 ---- .0380B ---- .0380B .0420 +.0085 .0335 580 ---- .0355B ---- .0355B .0395 +.0080 .0315 600 ---- .0275B ---- .0275B .0310 +.0060 .0250 625 ---- .0205B ---- .0205B .0235 +.0050 .0185 650 ---- .0160B ---- .0160B .0180 +.0040 .0140 675 ---- .0125B ---- .0120B .0140 +.0035 .0105 700 ---- .0100B ---- .0095B .0110 +.0025 .0085 725 ---- .0080B ---- .0075B .0085 +.0020 .0065 750 ---- .0065B ---- ---- .0070 +.0020 .0050 775 ---- .0055B ---- .0045B .0055 +.0015 .0040 800 ---- ---- ---- ---- .0045 +.0010 .0035 825 ---- ---- ---- ---- .0040 +.0010 .0030 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.8760 +.0965 3.7795 050 ---- ---- ---- ---- 3.6260 +.0965 3.5295 075 ---- ---- ---- ---- 3.3760 +.0965 3.2795 100 ---- ---- ---- ---- 3.1260 +.0965 3.0295 125 ---- ---- ---- ---- 2.8760 +.0965 2.7795 150 ---- ---- ---- ---- 2.6260 +.0965 2.5295 175 ---- ---- ---- ---- 2.3760 +.0965 2.2795 200 ---- ---- ---- ---- 2.1260 +.0965 2.0295 220 ---- ---- ---- ---- 1.9260 +.0965 1.8295 225 ---- ---- ---- ---- 1.8760 +.0965 1.7795 230 ---- ---- ---- ---- 1.8260 +.0965 1.7295 235 ---- ---- ---- ---- 1.7760 +.0965 1.6795 240 ---- ---- ---- ---- 1.7260 +.0965 1.6295 245 ---- ---- ---- ---- 1.6760 +.0965 1.5795 250 ---- ---- ---- ---- 1.6260 +.0965 1.5295 255 ---- ---- ---- ---- 1.5760 +.0960 1.4800 260 ---- ---- ---- ---- 1.5265 +.0955 1.4310 265 ---- ---- ---- ---- 1.4775 +.0945 1.3830 270 1.3840 1.4340B 1.3840 1.3820A 1.4290 +.0935 2 1.3355 275 ---- ---- ---- ---- 1.3810 +.0925 1.2885 280 1.2805 1.3385B 1.2805 1.2880A 1.3340 +.0920 8 1.2420 285 ---- ---- ---- ---- 1.2875 +.0910 1.1965 290 ---- 1.2455B ---- 1.2455B 1.2415 +.0900 1.1515 295 ---- ---- ---- ---- 1.1960 +.0890 1.1070 300 ---- 1.1550B ---- 1.1550B 1.1510 +.0875 1.0635 305 ---- ---- ---- ---- 1.1070 +.0865 1.0205 310 ---- 1.0670B ---- 1.0670B 1.0640 +.0855 .9785 315 ---- ---- ---- ---- 1.0210 +.0840 .9370 320 ---- .9825B ---- .9825B .9790 +.0825 .8965 325 ---- ---- ---- ---- .9380 +.0815 .8565 330 ---- .9005B ---- .9005B .8975 +.0795 .8180 335 ---- ---- ---- ---- .8580 +.0780 .7800 340 ---- .8220B ---- .8220B .8195 +.0765 .7430 345 ---- ---- ---- ---- .7820 +.0750 .7070 350 ---- .7465B ---- .7465B .7450 +.0735 .6715 355 ---- .6800B ---- .6800B .7090 +.0715 .6375 360 ---- .6745B ---- .6745B .6745 +.0700 .6045 365 ---- .6405B ---- .6405B .6405 +.0680 .5725 370 ---- .6070B ---- .6070B .6080 +.0660 .5420 375 ---- .5750B ---- .5750B .5760 +.0640 .5120 380 ---- .5440B ---- .5440B .5455 +.0620 .4835 385 ---- .5140B ---- .5140B .5160 +.0600 .4560 390 ---- .4855B ---- .4855B .4880 +.0585 .4295 395 ---- .4580B ---- .4580B .4610 +.0565 .4045 400 ---- .4315B ---- .4315B .4350 +.0545 .3805 2 405 ---- .4065B ---- .4065B .4100 +.0525 .3575 410 ---- .3835B ---- .3835B .3865 +.0505 .3360 415 ---- .3610B ---- .3610B .3635 +.0480 .3155 40 420 ---- .3395B ---- .3395B .3425 +.0465 .2960 425 ---- .3185B ---- .3185B .3220 +.0445 .2775 430 ---- .2990B ---- .2990B .3030 +.0430 .2600 435 ---- .2810B ---- .2810B .2845 +.0405 .2440 440 ---- .2635B ---- .2635B .2675 +.0390 .2285 445 ---- .2470B ---- .2470B .2510 +.0370 .2140 450 ---- .2315B ---- .2315B .2360 +.0355 .2005 455 ---- .2175B ---- .2175B .2215 +.0335 .1880 460 ---- .2035B ---- .2035B .2080 +.0320 .1760 465 ---- .1910B ---- .1910B .1955 +.0305 .1650 470 ---- .1790B ---- .1790B .1835 +.0285 .1550 475 ---- .1675B ---- .1675B .1725 +.0275 .1450 480 ---- .1570B ---- .1570B .1620 +.0260 .1360 485 ---- .1475B ---- .1475B .1525 +.0250 .1275 1 490 ---- .1385B ---- .1385B .1430 +.0230 .1200 1 495 ---- .1295B ---- .1295B .1345 +.0220 .1125 500 ---- .1215B ---- .1215B .1265 +.0210 .1055 2 505 ---- .1140B ---- .1140B .1190 +.0195 .0995 510 ---- .1070B ---- .1070B .1120 +.0185 .0935 515 ---- .1005B ---- .1005B .1055 +.0180 .0875 520 ---- .0945B ---- .0945B .0995 +.0170 .0825 525 ---- .0885B ---- .0885B .0935 +.0160 .0775 530 ---- .0835B ---- .0835B .0880 +.0150 .0730 25 535 ---- .0785B ---- .0785B .0830 +.0140 .0690 540 ---- .0735B ---- .0735B .0785 +.0140 .0645 545 ---- .0690B ---- .0690B .0740 +.0130 .0610 550 ---- .0650B ---- .0650B .0695 +.0120 .0575 555 ---- .0610B ---- .0610B .0655 +.0115 .0540 560 ---- .0575B ---- .0575B .0620 +.0110 .0510 565 ---- .0540B ---- .0540B .0585 +.0105 .0480 570 ---- .0505B ---- .0505B .0555 +.0100 .0455 575 ---- .0480B ---- .0480B .0525 +.0095 .0430 580 ---- .0450B ---- .0450B .0495 +.0090 .0405 600 ---- .0355B ---- .0355B .0395 +.0070 .0325 625 ---- .0270B ---- .0270B .0305 +.0055 .0250 650 ---- .0205B ---- .0205B .0235 +.0045 .0190 675 ---- .0160B ---- .0160B .0185 +.0035 .0150 700 ---- .0125B ---- ---- .0145 +.0025 .0120 1 725 ---- .0100B ---- .0100B .0120 +.0025 .0095 750 ---- ---- ---- ---- .0095 +.0015 .0080 775 ---- ---- ---- ---- .0080 +.0015 .0065 800 ---- ---- ---- ---- .0065 +.0010 .0055 825 ---- ---- ---- ---- .0055 +.0010 .0045 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.8760 +.0965 3.7795 050 ---- ---- ---- ---- 3.6260 +.0965 3.5295 075 ---- ---- ---- ---- 3.3760 +.0965 3.2795 100 ---- ---- ---- ---- 3.1260 +.0965 3.0295 125 ---- ---- ---- ---- 2.8760 +.0965 2.7795 150 ---- ---- ---- ---- 2.6260 +.0965 2.5295 175 ---- ---- ---- ---- 2.3760 +.0965 2.2795 200 ---- ---- ---- ---- 2.1260 +.0965 2.0295 220 ---- ---- ---- ---- 1.9260 +.0965 1.8295 225 ---- ---- ---- ---- 1.8760 +.0965 1.7795 230 ---- ---- ---- ---- 1.8260 +.0965 1.7295 235 ---- ---- ---- ---- 1.7760 +.0965 1.6795 240 ---- ---- ---- ---- 1.7260 +.0965 1.6295 245 ---- ---- ---- ---- 1.6760 +.0960 1.5800 250 ---- ---- ---- ---- 1.6265 +.0960 1.5305 255 ---- ---- ---- ---- 1.5770 +.0945 1.4825 260 ---- 1.5045B ---- 1.5035B 1.5285 +.0940 1.4345 265 ---- ---- ---- ---- 1.4805 +.0935 1.3870 270 ---- 1.4355B ---- 1.4355B 1.4335 +.0930 1.3405 275 ---- ---- ---- ---- 1.3865 +.0920 1.2945 280 ---- 1.3420B ---- 1.3420B 1.3400 +.0910 1.2490 285 ---- ---- ---- ---- 1.2945 +.0900 1.2045 290 ---- 1.2505B ---- 1.2505B 1.2495 +.0895 1.1600 295 ---- ---- ---- ---- 1.2050 +.0885 1.1165 300 ---- 1.1625B ---- 1.1625B 1.1610 +.0870 1.0740 305 ---- ---- ---- ---- 1.1175 +.0855 1.0320 310 ---- 1.0765B ---- 1.0765B 1.0750 +.0845 .9905 315 ---- ---- ---- ---- 1.0335 +.0835 .9500 320 ---- .9940B ---- .9940B .9920 +.0820 .9100 325 ---- ---- ---- ---- .9520 +.0805 .8715 330 ---- .9135B ---- .9135B .9120 +.0790 .8330 335 ---- ---- ---- ---- .8735 +.0775 .7960 340 ---- .8360B ---- .8360B .8355 +.0760 .7595 345 ---- ---- ---- ---- .7985 +.0745 .7240 350 ---- .7620B ---- .7620B .7625 +.0730 .6895 5 355 ---- .7240B ---- .7240B .7270 +.0705 .6565 360 ---- .6915B ---- .6915B .6930 +.0690 .6240 365 ---- .6575B ---- .6575B .6600 +.0675 .5925 370 ---- .6245B ---- .6245B .6275 +.0655 .5620 375 ---- .5930B ---- .5930B .5965 +.0640 .5325 380 ---- .5625B ---- .5625B .5665 +.0620 .5045 385 ---- .5330B ---- .5330B .5375 +.0605 .4770 390 ---- .5045B ---- .5045B .5095 +.0585 .4510 395 ---- .4775B ---- .4775B .4830 +.0570 .4260 400 ---- .4515B ---- .4515B .4575 +.0550 .4025 2 405 ---- .4265B ---- .4265B .4325 +.0530 .3795 410 ---- .4060B ---- .4060B .4095 +.0515 .3580 415 ---- .3835B ---- .3835B .3870 +.0500 .3370 420 ---- .3610B ---- .3610B .3655 +.0480 4 .3175 6 425 ---- .3405B ---- .3405B .3455 +.0465 .2990 170 430 ---- .3210B ---- .3210B .3260 +.0445 .2815 435 ---- .3025B ---- .3025B .3075 +.0425 .2650 210 440 ---- .2855B ---- .2855B .2905 +.0410 .2495 445 ---- .2685B ---- .2685B .2740 +.0390 .2350 450 ---- .2535B ---- .2535B .2585 +.0375 .2210 300 455 ---- .2385B ---- .2385B .2440 +.0360 .2080 460 ---- .2245B ---- .2245B .2305 +.0345 .1960 465 ---- .2120B ---- .2120B .2175 +.0330 .1845 1 470 ---- .1995B ---- .1995B .2050 +.0310 .1740 4 475 ---- .1880B ---- .1880B .1935 +.0295 .1640 170 480 ---- .1770B ---- .1770B .1830 +.0285 .1545 485 ---- .1670B ---- .1670B .1725 +.0270 .1455 490 ---- .1570B ---- .1570B .1630 +.0255 .1375 495 ---- .1485B ---- .1485B .1540 +.0245 .1295 500 .1320 .1400B .1320 .1400B .1455 +.0230 14 .1225 254 505 ---- .1320B ---- .1320B .1375 +.0220 .1155 510 ---- .1245B ---- .1245B .1300 +.0205 .1095 515 ---- .1180B ---- .1180B .1230 +.0195 .1035 520 ---- .1110B ---- .1110B .1165 +.0185 .0980 525 ---- .1050B ---- .1050B .1100 +.0175 .0925 530 ---- .0990B ---- .0990B .1040 +.0165 .0875 6 535 ---- .0935B ---- .0935B .0985 +.0155 .0830 540 ---- .0880B ---- .0880B .0935 +.0150 .0785 545 ---- .0835B ---- .0835B .0885 +.0140 .0745 550 ---- .0790B ---- .0790B .0835 +.0130 .0705 9 555 ---- .0750B ---- .0750B .0795 +.0125 .0670 560 ---- .0705B ---- .0705B .0755 +.0120 .0635 565 ---- .0670B ---- .0655B .0715 +.0115 .0600 570 ---- .0635B ---- .0630B .0675 +.0105 .0570 575 ---- .0605B ---- .0590B .0645 +.0105 .0540 150 580 .0530 .0570B .0530 .0565B .0610 +.0095 5 .0515 600 .0440 .0465B .0440 .0465B .0495 +.0075 5 .0420 625 ---- .0360B ---- .0355B .0390 +.0060 .0330 650 ---- .0280B ---- ---- .0305 +.0045 .0260 675 ---- .0220B ---- ---- .0245 +.0035 .0210 700 ---- .0175B ---- ---- .0195 +.0025 .0170 2 725 ---- ---- ---- ---- .0160 +.0020 .0140 750 ---- ---- ---- ---- .0130 +.0015 .0115 775 ---- ---- ---- ---- .0110 +.0015 .0095 800 ---- ---- ---- ---- .0090 +.0010 .0080 1 825 ---- ---- ---- ---- .0075 +.0005 .0070 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8725 +.0960 3.7765 050 ---- ---- ---- ---- 3.6225 +.0960 3.5265 075 ---- ---- ---- ---- 3.3725 +.0960 3.2765 100 ---- ---- ---- ---- 3.1225 +.0960 3.0265 125 ---- ---- ---- ---- 2.8725 +.0960 2.7765 150 ---- ---- ---- ---- 2.6225 +.0960 2.5265 175 ---- ---- ---- ---- 2.3725 +.0960 2.2765 200 ---- ---- ---- ---- 2.1225 +.0960 2.0265 220 ---- ---- ---- ---- 1.9225 +.0960 1.8265 225 ---- ---- ---- ---- 1.8725 +.0960 1.7765 230 ---- ---- ---- ---- 1.8225 +.0960 1.7265 235 ---- ---- ---- ---- 1.7725 +.0960 1.6765 240 ---- ---- ---- ---- 1.7225 +.0960 1.6265 245 ---- ---- ---- ---- 1.6725 +.0960 1.5765 250 ---- ---- ---- ---- 1.6225 +.0955 1.5270 255 ---- ---- ---- ---- 1.5725 +.0945 1.4780 260 ---- ---- ---- ---- 1.5235 +.0935 1.4300 265 ---- ---- ---- ---- 1.4750 +.0920 1.3830 270 ---- ---- ---- ---- 1.4275 +.0910 1.3365 275 ---- ---- ---- ---- 1.3805 +.0900 1.2905 280 ---- ---- ---- ---- 1.3340 +.0885 1.2455 285 ---- ---- ---- ---- 1.2885 +.0875 1.2010 290 ---- ---- ---- ---- 1.2440 +.0865 1.1575 295 ---- ---- ---- ---- 1.2000 +.0850 1.1150 300 ---- ---- ---- ---- 1.1565 +.0835 1.0730 305 ---- ---- ---- ---- 1.1140 +.0825 1.0315 310 ---- ---- ---- ---- 1.0725 +.0815 .9910 315 ---- ---- ---- ---- 1.0315 +.0800 .9515 320 ---- ---- ---- ---- .9915 +.0785 .9130 325 ---- ---- ---- ---- .9525 +.0775 .8750 330 ---- ---- ---- ---- .9140 +.0760 .8380 335 ---- ---- ---- ---- .8765 +.0750 .8015 340 ---- ---- ---- ---- .8395 +.0730 .7665 345 ---- ---- ---- ---- .8040 +.0720 .7320 350 ---- ---- ---- ---- .7690 +.0705 .6985 35 355 ---- ---- ---- ---- .7350 +.0690 .6660 360 ---- ---- ---- ---- .7020 +.0675 .6345 365 ---- ---- ---- ---- .6695 +.0655 .6040 370 ---- ---- ---- ---- .6385 +.0645 .5740 375 ---- ---- ---- ---- .6080 +.0625 .5455 380 ---- ---- ---- ---- .5790 +.0615 .5175 385 ---- ---- ---- ---- .5505 +.0595 .4910 390 ---- ---- ---- ---- .5230 +.0575 .4655 395 ---- ---- ---- ---- .4965 +.0560 .4405 400 ---- ---- ---- ---- .4715 +.0545 .4170 405 ---- ---- ---- ---- .4470 +.0525 .3945 410 ---- ---- ---- ---- .4240 +.0510 .3730 415 ---- ---- ---- ---- .4015 +.0490 .3525 420 ---- ---- ---- ---- .3800 +.0470 .3330 425 ---- ---- ---- ---- .3600 +.0450 .3150 430 ---- ---- ---- ---- .3405 +.0435 .2970 435 ---- ---- ---- ---- .3225 +.0420 .2805 440 ---- ---- ---- ---- .3050 +.0400 .2650 445 ---- ---- ---- ---- .2885 +.0385 .2500 450 ---- ---- ---- ---- .2725 +.0365 .2360 455 ---- ---- ---- ---- .2580 +.0355 .2225 460 ---- ---- ---- ---- .2435 +.0335 .2100 465 ---- ---- ---- ---- .2305 +.0325 .1980 470 ---- ---- ---- ---- .2175 +.0310 .1865 475 ---- ---- ---- ---- .2055 +.0295 .1760 480 ---- ---- ---- ---- .1945 +.0285 .1660 485 ---- ---- ---- ---- .1835 +.0270 .1565 490 ---- ---- ---- ---- .1735 +.0260 .1475 495 ---- ---- ---- ---- .1640 +.0250 .1390 500 ---- ---- ---- ---- .1550 +.0240 .1310 65 505 ---- ---- ---- ---- .1465 +.0230 .1235 510 ---- ---- ---- ---- .1385 +.0220 .1165 515 ---- ---- ---- ---- .1305 +.0205 .1100 520 ---- ---- ---- ---- .1235 +.0200 .1035 525 ---- ---- ---- ---- .1165 +.0190 .0975 530 ---- ---- ---- ---- .1100 +.0180 .0920 535 ---- ---- ---- ---- .1040 +.0175 .0865 540 ---- ---- ---- ---- .0980 +.0165 .0815 545 ---- ---- ---- ---- .0925 +.0155 .0770 550 ---- ---- ---- ---- .0875 +.0150 .0725 555 ---- ---- ---- ---- .0825 +.0145 .0680 560 ---- ---- ---- ---- .0780 +.0140 .0640 565 ---- ---- ---- ---- .0735 +.0130 .0605 570 ---- ---- ---- ---- .0695 +.0125 .0570 575 ---- ---- ---- ---- .0655 +.0120 .0535 600 ---- ---- ---- ---- .0495 +.0095 .0400 625 ---- ---- ---- ---- .0370 +.0075 .0295 650 ---- ---- ---- ---- .0280 +.0060 .0220 675 ---- ---- ---- ---- .0215 +.0050 .0165 700 ---- ---- ---- ---- .0165 +.0040 .0125 725 ---- ---- ---- ---- .0125 +.0030 .0095 750 ---- ---- ---- ---- .0095 +.0020 .0075 775 ---- ---- ---- ---- .0075 +.0020 .0055 800 ---- ---- ---- ---- .0060 +.0015 .0045 825 ---- ---- ---- ---- .0045 +.0010 .0035 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.8725 +.0960 3.7765 050 ---- ---- ---- ---- 3.6225 +.0960 3.5265 075 ---- ---- ---- ---- 3.3725 +.0960 3.2765 100 ---- ---- ---- ---- 3.1225 +.0960 3.0265 125 ---- ---- ---- ---- 2.8725 +.0960 2.7765 150 ---- ---- ---- ---- 2.6225 +.0960 2.5265 175 ---- ---- ---- ---- 2.3725 +.0960 2.2765 200 ---- ---- ---- ---- 2.1225 +.0960 2.0265 220 ---- ---- ---- ---- 1.9225 +.0960 1.8265 225 ---- ---- ---- ---- 1.8725 +.0960 1.7765 230 ---- ---- ---- ---- 1.8225 +.0960 1.7265 235 ---- ---- ---- ---- 1.7725 +.0960 1.6765 240 ---- ---- ---- ---- 1.7225 +.0960 1.6265 245 ---- ---- ---- ---- 1.6725 +.0960 1.5765 250 ---- ---- ---- ---- 1.6225 +.0955 1.5270 255 ---- ---- ---- ---- 1.5730 +.0945 1.4785 260 ---- ---- ---- ---- 1.5240 +.0935 1.4305 265 ---- ---- ---- ---- 1.4765 +.0930 1.3835 270 ---- ---- ---- ---- 1.4290 +.0920 1.3370 275 ---- ---- ---- ---- 1.3830 +.0915 1.2915 280 ---- ---- ---- ---- 1.3370 +.0900 1.2470 285 ---- ---- ---- ---- 1.2925 +.0895 1.2030 290 ---- ---- ---- ---- 1.2480 +.0880 1.1600 295 ---- ---- ---- ---- 1.2050 +.0870 1.1180 300 ---- ---- ---- ---- 1.1625 +.0860 1.0765 305 ---- ---- ---- ---- 1.1205 +.0845 1.0360 310 ---- ---- ---- ---- 1.0795 +.0830 .9965 315 ---- ---- ---- ---- 1.0395 +.0820 .9575 320 ---- ---- ---- ---- 1.0000 +.0805 .9195 325 ---- ---- ---- ---- .9620 +.0795 .8825 330 ---- ---- ---- ---- .9240 +.0780 .8460 335 ---- ---- ---- ---- .8875 +.0765 .8110 340 ---- ---- ---- ---- .8515 +.0750 .7765 345 ---- ---- ---- ---- .8165 +.0735 .7430 350 ---- ---- ---- ---- .7820 +.0715 .7105 355 ---- ---- ---- ---- .7490 +.0705 .6785 360 ---- ---- ---- ---- .7165 +.0685 .6480 365 ---- ---- ---- ---- .6850 +.0670 .6180 370 ---- ---- ---- ---- .6545 +.0655 .5890 375 ---- ---- ---- ---- .6245 +.0635 .5610 380 ---- ---- ---- ---- .5960 +.0615 .5345 385 ---- ---- ---- ---- .5680 +.0595 .5085 390 ---- ---- ---- ---- .5410 +.0580 .4830 395 ---- ---- ---- ---- .5155 +.0565 .4590 400 ---- ---- ---- ---- .4905 +.0545 .4360 405 ---- ---- ---- ---- .4665 +.0525 .4140 410 ---- ---- ---- ---- .4435 +.0510 .3925 415 ---- ---- ---- ---- .4215 +.0490 .3725 420 ---- ---- ---- ---- .4000 +.0470 .3530 425 ---- ---- ---- ---- .3800 +.0455 .3345 430 ---- ---- ---- ---- .3610 +.0440 .3170 435 ---- ---- ---- ---- .3425 +.0420 .3005 440 ---- ---- ---- ---- .3250 +.0405 .2845 445 ---- ---- ---- ---- .3085 +.0395 .2690 450 ---- ---- ---- ---- .2925 +.0375 .2550 455 ---- ---- ---- ---- .2775 +.0365 .2410 460 ---- ---- ---- ---- .2630 +.0350 .2280 465 ---- ---- ---- ---- .2495 +.0335 .2160 470 ---- ---- ---- ---- .2365 +.0325 .2040 475 ---- ---- ---- ---- .2245 +.0315 .1930 480 ---- ---- ---- ---- .2125 +.0300 .1825 485 ---- ---- ---- ---- .2015 +.0290 .1725 490 ---- ---- ---- ---- .1910 +.0280 .1630 495 ---- ---- ---- ---- .1815 +.0275 .1540 500 ---- ---- ---- ---- .1720 +.0265 .1455 505 ---- ---- ---- ---- .1630 +.0255 .1375 510 ---- ---- ---- ---- .1545 +.0245 .1300 515 ---- ---- ---- ---- .1465 +.0240 .1225 520 ---- ---- ---- ---- .1385 +.0225 .1160 525 ---- ---- ---- ---- .1315 +.0220 .1095 530 ---- ---- ---- ---- .1245 +.0210 .1035 535 ---- ---- ---- ---- .1180 +.0205 .0975 540 ---- ---- ---- ---- .1120 +.0200 .0920 545 ---- ---- ---- ---- .1060 +.0190 .0870 550 ---- ---- ---- ---- .1005 +.0185 .0820 555 ---- ---- ---- ---- .0950 +.0175 .0775 560 ---- ---- ---- ---- .0900 +.0170 .0730 565 ---- ---- ---- ---- .0855 +.0165 .0690 570 ---- ---- ---- ---- .0810 +.0160 .0650 575 ---- ---- ---- ---- .0765 +.0150 .0615 600 ---- ---- ---- ---- .0585 +.0125 .0460 625 ---- ---- ---- ---- .0450 +.0105 .0345 650 ---- ---- ---- ---- .0345 +.0090 .0255 675 ---- ---- ---- ---- .0265 +.0075 .0190 700 ---- ---- ---- ---- .0205 +.0060 .0145 725 ---- ---- ---- ---- .0160 +.0050 .0110 750 ---- ---- ---- ---- .0125 +.0040 .0085 775 ---- ---- ---- ---- .0100 +.0035 .0065 800 ---- ---- ---- ---- .0080 +.0030 .0050 825 ---- ---- ---- ---- .0065 +.0030 .0035 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8725 +.0960 3.7765 050 ---- ---- ---- ---- 3.6225 +.0960 3.5265 075 ---- ---- ---- ---- 3.3725 +.0960 3.2765 100 ---- ---- ---- ---- 3.1225 +.0960 3.0265 125 ---- ---- ---- ---- 2.8725 +.0960 2.7765 150 ---- ---- ---- ---- 2.6225 +.0960 2.5265 175 ---- ---- ---- ---- 2.3725 +.0960 2.2765 200 ---- ---- ---- ---- 2.1225 +.0960 2.0265 220 ---- ---- ---- ---- 1.9225 +.0960 1.8265 225 ---- ---- ---- ---- 1.8725 +.0960 1.7765 230 ---- ---- ---- ---- 1.8225 +.0960 1.7265 235 ---- ---- ---- ---- 1.7725 +.0960 1.6765 240 ---- ---- ---- ---- 1.7225 +.0960 1.6265 245 ---- ---- ---- ---- 1.6725 +.0955 1.5770 250 ---- ---- ---- ---- 1.6230 +.0945 1.5285 255 ---- ---- ---- ---- 1.5740 +.0935 1.4805 260 ---- ---- ---- ---- 1.5265 +.0925 1.4340 265 ---- ---- ---- ---- 1.4790 +.0915 1.3875 270 ---- ---- ---- ---- 1.4330 +.0905 1.3425 275 ---- ---- ---- ---- 1.3870 +.0895 1.2975 280 ---- ---- ---- ---- 1.3425 +.0885 1.2540 285 ---- ---- ---- ---- 1.2985 +.0875 1.2110 290 ---- ---- ---- ---- 1.2550 +.0860 1.1690 295 ---- ---- ---- ---- 1.2125 +.0850 1.1275 300 ---- ---- ---- ---- 1.1705 +.0835 1.0870 305 ---- ---- ---- ---- 1.1300 +.0830 1.0470 310 ---- ---- ---- ---- 1.0895 +.0815 1.0080 315 ---- ---- ---- ---- 1.0500 +.0800 .9700 320 ---- ---- ---- ---- 1.0115 +.0785 .9330 325 ---- ---- ---- ---- .9740 +.0775 .8965 330 ---- ---- ---- ---- .9370 +.0760 .8610 335 ---- ---- ---- ---- .9010 +.0750 .8260 340 ---- ---- ---- ---- .8655 +.0730 .7925 345 ---- ---- ---- ---- .8310 +.0715 .7595 350 ---- ---- ---- ---- .7975 +.0705 .7270 355 ---- ---- ---- ---- .7650 +.0690 .6960 360 ---- ---- ---- ---- .7330 +.0675 .6655 365 ---- ---- ---- ---- .7020 +.0660 .6360 370 ---- ---- ---- ---- .6720 +.0645 .6075 375 ---- ---- ---- ---- .6425 +.0625 .5800 380 ---- ---- ---- ---- .6140 +.0610 .5530 385 ---- ---- ---- ---- .5870 +.0595 .5275 390 ---- ---- ---- ---- .5600 +.0575 .5025 395 ---- ---- ---- ---- .5345 +.0560 .4785 400 ---- ---- ---- ---- .5100 +.0545 .4555 405 ---- ---- ---- ---- .4860 +.0525 .4335 410 ---- ---- ---- ---- .4635 +.0510 .4125 415 ---- ---- ---- ---- .4415 +.0495 .3920 420 ---- ---- ---- ---- .4205 +.0475 .3730 425 ---- ---- ---- ---- .4005 +.0460 .3545 430 ---- ---- ---- ---- .3810 +.0445 .3365 435 ---- ---- ---- ---- .3625 +.0425 .3200 440 ---- ---- ---- ---- .3450 +.0410 .3040 445 ---- ---- ---- ---- .3285 +.0400 .2885 450 ---- ---- ---- ---- .3125 +.0385 .2740 455 ---- ---- ---- ---- .2970 +.0365 .2605 460 ---- ---- ---- ---- .2825 +.0355 .2470 465 ---- ---- ---- ---- .2690 +.0340 .2350 470 ---- ---- ---- ---- .2560 +.0330 .2230 475 ---- ---- ---- ---- .2435 +.0320 .2115 480 ---- ---- ---- ---- .2315 +.0305 .2010 485 ---- ---- ---- ---- .2200 +.0290 .1910 490 ---- ---- ---- ---- .2095 +.0285 .1810 495 ---- ---- ---- ---- .1990 +.0270 .1720 500 ---- ---- ---- ---- .1895 +.0265 .1630 505 ---- ---- ---- ---- .1800 +.0250 .1550 510 ---- ---- ---- ---- .1715 +.0245 .1470 515 ---- ---- ---- ---- .1630 +.0235 .1395 520 ---- ---- ---- ---- .1550 +.0225 .1325 525 ---- ---- ---- ---- .1475 +.0215 .1260 530 ---- ---- ---- ---- .1405 +.0210 .1195 535 ---- ---- ---- ---- .1335 +.0200 .1135 540 ---- ---- ---- ---- .1270 +.0195 .1075 545 ---- ---- ---- ---- .1205 +.0185 .1020 550 ---- ---- ---- ---- .1145 +.0175 .0970 555 ---- ---- ---- ---- .1090 +.0170 .0920 575 ---- ---- ---- ---- .0895 +.0150 .0745 600 ---- ---- ---- ---- .0695 +.0120 .0575 625 ---- ---- ---- ---- .0545 +.0100 .0445 650 ---- ---- ---- ---- .0425 +.0080 .0345 675 ---- ---- ---- ---- .0335 +.0070 .0265 700 ---- ---- ---- ---- .0265 +.0055 .0210 725 ---- ---- ---- ---- .0210 +.0045 .0165 750 ---- ---- ---- ---- .0170 +.0040 .0130 775 ---- ---- ---- ---- .0135 +.0035 .0100 800 ---- ---- ---- ---- .0110 +.0030 .0080 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8680 +.0960 3.7720 050 ---- ---- ---- ---- 3.6180 +.0960 3.5220 075 ---- ---- ---- ---- 3.3680 +.0960 3.2720 100 ---- ---- ---- ---- 3.1180 +.0960 3.0220 125 ---- ---- ---- ---- 2.8680 +.0960 2.7720 150 ---- ---- ---- ---- 2.6180 +.0960 2.5220 175 ---- ---- ---- ---- 2.3680 +.0960 2.2720 200 ---- ---- ---- ---- 2.1180 +.0960 2.0220 225 ---- ---- ---- ---- 1.8680 +.0960 1.7720 230 ---- ---- ---- ---- 1.8180 +.0960 1.7220 235 ---- ---- ---- ---- 1.7680 +.0960 1.6720 240 ---- ---- ---- ---- 1.7180 +.0955 1.6225 245 ---- ---- ---- ---- 1.6680 +.0945 1.5735 250 ---- ---- ---- ---- 1.6190 +.0935 1.5255 255 ---- ---- ---- ---- 1.5705 +.0920 1.4785 260 ---- ---- ---- ---- 1.5230 +.0910 1.4320 265 ---- ---- ---- ---- 1.4765 +.0900 1.3865 270 ---- ---- ---- ---- 1.4305 +.0890 1.3415 275 ---- ---- ---- ---- 1.3855 +.0875 1.2980 280 ---- ---- ---- ---- 1.3415 +.0870 1.2545 285 ---- ---- ---- ---- 1.2980 +.0855 1.2125 290 ---- ---- ---- ---- 1.2550 +.0840 1.1710 295 ---- ---- ---- ---- 1.2135 +.0835 1.1300 300 ---- ---- ---- ---- 1.1725 +.0825 1.0900 305 ---- ---- ---- ---- 1.1320 +.0810 1.0510 310 ---- ---- ---- ---- 1.0925 +.0795 1.0130 315 ---- ---- ---- ---- 1.0540 +.0785 .9755 320 ---- ---- ---- ---- 1.0160 +.0775 .9385 325 ---- ---- ---- ---- .9790 +.0760 .9030 330 ---- ---- ---- ---- .9425 +.0745 .8680 335 ---- ---- ---- ---- .9070 +.0730 .8340 340 ---- ---- ---- ---- .8725 +.0720 .8005 345 ---- ---- ---- ---- .8390 +.0710 .7680 350 ---- ---- ---- ---- .8060 +.0695 .7365 355 ---- ---- ---- ---- .7740 +.0680 .7060 360 ---- ---- ---- ---- .7425 +.0665 .6760 365 ---- ---- ---- ---- .7125 +.0655 .6470 370 ---- ---- ---- ---- .6825 +.0635 .6190 375 ---- ---- ---- ---- .6540 +.0625 .5915 380 ---- ---- ---- ---- .6260 +.0605 .5655 385 ---- ---- ---- ---- .5995 +.0595 .5400 390 ---- ---- ---- ---- .5730 +.0575 .5155 395 ---- ---- ---- ---- .5480 +.0560 .4920 400 ---- ---- ---- ---- .5240 +.0550 .4690 405 ---- ---- ---- ---- .5005 +.0535 .4470 410 ---- ---- ---- ---- .4780 +.0515 .4265 415 ---- ---- ---- ---- .4560 +.0500 .4060 420 ---- ---- ---- ---- .4355 +.0485 .3870 425 ---- ---- ---- ---- .4155 +.0470 .3685 430 ---- ---- ---- ---- .3965 +.0455 .3510 435 ---- ---- ---- ---- .3780 +.0440 .3340 440 ---- ---- ---- ---- .3605 +.0425 .3180 445 ---- ---- ---- ---- .3440 +.0410 .3030 450 ---- ---- ---- ---- .3280 +.0400 .2880 455 ---- ---- ---- ---- .3130 +.0385 .2745 460 ---- ---- ---- ---- .2980 +.0370 .2610 465 ---- ---- ---- ---- .2845 +.0360 .2485 470 ---- ---- ---- ---- .2710 +.0345 .2365 475 ---- ---- ---- ---- .2585 +.0335 .2250 480 ---- ---- ---- ---- .2465 +.0325 .2140 485 ---- ---- ---- ---- .2350 +.0315 .2035 490 ---- ---- ---- ---- .2240 +.0305 .1935 495 ---- ---- ---- ---- .2135 +.0295 .1840 500 ---- ---- ---- ---- .2035 +.0285 .1750 505 ---- ---- ---- ---- .1940 +.0275 .1665 510 ---- ---- ---- ---- .1850 +.0265 .1585 515 ---- ---- ---- ---- .1765 +.0260 .1505 520 ---- ---- ---- ---- .1680 +.0245 .1435 525 ---- ---- ---- ---- .1605 +.0245 .1360 530 ---- ---- ---- ---- .1530 +.0235 .1295 535 ---- ---- ---- ---- .1455 +.0225 .1230 540 ---- ---- ---- ---- .1390 +.0220 .1170 545 ---- ---- ---- ---- .1325 +.0210 .1115 550 ---- ---- ---- ---- .1260 +.0200 .1060 555 ---- ---- ---- ---- .1205 +.0200 .1005 575 ---- ---- ---- ---- .0995 +.0175 .0820 600 ---- ---- ---- ---- .0785 +.0145 .0640 625 ---- ---- ---- ---- .0620 +.0120 .0500 650 ---- ---- ---- ---- .0490 +.0100 .0390 675 ---- ---- ---- ---- .0390 +.0085 .0305 700 ---- ---- ---- ---- .0310 +.0070 .0240 725 ---- ---- ---- ---- .0250 +.0060 .0190 750 ---- ---- ---- ---- .0200 +.0050 .0150 775 ---- ---- ---- ---- .0165 +.0045 .0120 800 ---- ---- ---- ---- .0135 +.0040 .0095 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8680 +.0960 3.7720 050 ---- ---- ---- ---- 3.6180 +.0960 3.5220 075 ---- ---- ---- ---- 3.3680 +.0960 3.2720 100 ---- ---- ---- ---- 3.1180 +.0960 3.0220 125 ---- ---- ---- ---- 2.8680 +.0960 2.7720 150 ---- ---- ---- ---- 2.6180 +.0960 2.5220 175 ---- ---- ---- ---- 2.3680 +.0960 2.2720 200 ---- ---- ---- ---- 2.1180 +.0960 2.0220 225 ---- ---- ---- ---- 1.8680 +.0960 1.7720 230 ---- ---- ---- ---- 1.8180 +.0960 1.7220 235 ---- ---- ---- ---- 1.7680 +.0960 1.6720 240 ---- ---- ---- ---- 1.7180 +.0950 1.6230 245 ---- ---- ---- ---- 1.6685 +.0935 1.5750 250 ---- ---- ---- ---- 1.6205 +.0930 1.5275 255 ---- ---- ---- ---- 1.5725 +.0915 1.4810 260 ---- ---- ---- ---- 1.5260 +.0905 1.4355 265 ---- ---- ---- ---- 1.4800 +.0895 1.3905 270 ---- ---- ---- ---- 1.4350 +.0885 1.3465 275 ---- ---- ---- ---- 1.3905 +.0875 1.3030 280 ---- ---- ---- ---- 1.3470 +.0860 1.2610 285 ---- ---- ---- ---- 1.3045 +.0855 1.2190 290 ---- ---- ---- ---- 1.2625 +.0840 1.1785 295 ---- ---- ---- ---- 1.2215 +.0835 1.1380 300 ---- ---- ---- ---- 1.1810 +.0820 1.0990 305 ---- ---- ---- ---- 1.1415 +.0810 1.0605 310 ---- ---- ---- ---- 1.1025 +.0795 1.0230 315 ---- ---- ---- ---- 1.0645 +.0785 .9860 320 ---- ---- ---- ---- 1.0275 +.0775 .9500 325 ---- ---- ---- ---- .9910 +.0760 .9150 330 ---- ---- ---- ---- .9555 +.0750 .8805 335 ---- ---- ---- ---- .9205 +.0735 .8470 340 ---- ---- ---- ---- .8870 +.0730 .8140 345 ---- ---- ---- ---- .8535 +.0715 .7820 350 ---- ---- ---- ---- .8215 +.0705 .7510 355 ---- ---- ---- ---- .7900 +.0690 .7210 360 ---- ---- ---- ---- .7590 +.0675 .6915 365 ---- ---- ---- ---- .7290 +.0665 .6625 370 ---- ---- ---- ---- .7000 +.0650 .6350 375 ---- ---- ---- ---- .6720 +.0640 .6080 380 ---- ---- ---- ---- .6445 +.0625 .5820 385 ---- ---- ---- ---- .6180 +.0610 .5570 390 ---- ---- ---- ---- .5920 +.0595 .5325 395 ---- ---- ---- ---- .5670 +.0580 .5090 400 ---- ---- ---- ---- .5430 +.0565 .4865 405 ---- ---- ---- ---- .5200 +.0550 .4650 410 ---- ---- ---- ---- .4975 +.0535 .4440 415 ---- ---- ---- ---- .4760 +.0520 .4240 420 ---- ---- ---- ---- .4555 +.0505 .4050 425 ---- ---- ---- ---- .4355 +.0490 .3865 430 ---- ---- ---- ---- .4165 +.0475 .3690 435 ---- ---- ---- ---- .3980 +.0455 .3525 440 ---- ---- ---- ---- .3805 +.0440 .3365 445 ---- ---- ---- ---- .3635 +.0425 .3210 450 ---- ---- ---- ---- .3475 +.0415 .3060 455 ---- ---- ---- ---- .3320 +.0400 .2920 460 ---- ---- ---- ---- .3175 +.0385 .2790 465 ---- ---- ---- ---- .3030 +.0370 .2660 470 ---- ---- ---- ---- .2895 +.0355 .2540 475 ---- ---- ---- ---- .2770 +.0345 .2425 480 ---- ---- ---- ---- .2645 +.0335 .2310 485 ---- ---- ---- ---- .2525 +.0320 .2205 490 ---- ---- ---- ---- .2415 +.0310 .2105 495 ---- ---- ---- ---- .2305 +.0295 .2010 500 ---- ---- ---- ---- .2205 +.0290 .1915 505 ---- ---- ---- ---- .2105 +.0275 .1830 510 ---- ---- ---- ---- .2010 +.0265 .1745 515 ---- ---- ---- ---- .1920 +.0255 .1665 520 ---- ---- ---- ---- .1835 +.0245 .1590 525 ---- ---- ---- ---- .1755 +.0235 .1520 550 ---- ---- ---- ---- .1395 +.0195 .1200 575 ---- ---- ---- ---- .1110 +.0155 .0955 600 ---- ---- ---- ---- .0885 +.0130 .0755 625 ---- ---- ---- ---- .0705 +.0105 .0600 650 ---- ---- ---- ---- .0565 +.0085 .0480 675 ---- ---- ---- ---- .0455 +.0070 .0385 700 ---- ---- ---- ---- .0365 +.0055 .0310 725 ---- ---- ---- ---- .0295 +.0045 .0250 750 ---- ---- ---- ---- .0240 +.0040 .0200 775 ---- ---- ---- ---- .0195 +.0030 .0165 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8635 +.0955 3.7680 050 ---- ---- ---- ---- 3.6135 +.0955 3.5180 075 ---- ---- ---- ---- 3.3635 +.0955 3.2680 100 ---- ---- ---- ---- 3.1135 +.0955 3.0180 125 ---- ---- ---- ---- 2.8635 +.0955 2.7680 150 ---- ---- ---- ---- 2.6135 +.0955 2.5180 175 ---- ---- ---- ---- 2.3635 +.0955 2.2680 200 ---- ---- ---- ---- 2.1135 +.0955 2.0180 225 ---- ---- ---- ---- 1.8635 +.0955 1.7680 230 ---- ---- ---- ---- 1.8135 +.0955 1.7180 235 ---- ---- ---- ---- 1.7635 +.0945 1.6690 240 ---- ---- ---- ---- 1.7140 +.0935 1.6205 245 ---- ---- ---- ---- 1.6650 +.0920 1.5730 250 ---- ---- ---- ---- 1.6175 +.0910 1.5265 255 ---- ---- ---- ---- 1.5705 +.0900 1.4805 260 ---- ---- ---- ---- 1.5245 +.0890 1.4355 265 ---- ---- ---- ---- 1.4790 +.0875 1.3915 270 ---- ---- ---- ---- 1.4345 +.0865 1.3480 275 ---- ---- ---- ---- 1.3910 +.0855 1.3055 280 ---- ---- ---- ---- 1.3480 +.0840 1.2640 285 ---- ---- ---- ---- 1.3060 +.0830 1.2230 290 ---- ---- ---- ---- 1.2650 +.0820 1.1830 295 ---- ---- ---- ---- 1.2245 +.0810 1.1435 300 ---- ---- ---- ---- 1.1845 +.0795 1.1050 305 ---- ---- ---- ---- 1.1460 +.0790 1.0670 310 ---- ---- ---- ---- 1.1080 +.0780 1.0300 315 ---- ---- ---- ---- 1.0705 +.0765 .9940 320 ---- ---- ---- ---- 1.0340 +.0755 .9585 325 ---- ---- ---- ---- .9985 +.0745 .9240 330 ---- ---- ---- ---- .9635 +.0730 .8905 335 ---- ---- ---- ---- .9295 +.0720 .8575 340 ---- ---- ---- ---- .8960 +.0710 .8250 345 ---- ---- ---- ---- .8635 +.0695 .7940 350 ---- ---- ---- ---- .8320 +.0685 .7635 355 ---- ---- ---- ---- .8010 +.0675 .7335 360 ---- ---- ---- ---- .7705 +.0660 .7045 365 ---- ---- ---- ---- .7415 +.0650 .6765 370 ---- ---- ---- ---- .7130 +.0640 .6490 375 ---- ---- ---- ---- .6850 +.0625 .6225 380 ---- ---- ---- ---- .6580 +.0610 .5970 385 ---- ---- ---- ---- .6320 +.0600 .5720 390 ---- ---- ---- ---- .6065 +.0585 .5480 395 ---- ---- ---- ---- .5825 +.0575 .5250 400 ---- ---- ---- ---- .5585 +.0560 .5025 405 ---- ---- ---- ---- .5360 +.0550 .4810 410 ---- ---- ---- ---- .5135 +.0530 .4605 415 ---- ---- ---- ---- .4925 +.0520 .4405 420 ---- ---- ---- ---- .4720 +.0505 .4215 425 ---- ---- ---- ---- .4525 +.0495 .4030 430 ---- ---- ---- ---- .4335 +.0480 .3855 435 ---- ---- ---- ---- .4155 +.0470 .3685 440 ---- ---- ---- ---- .3980 +.0455 .3525 445 ---- ---- ---- ---- .3815 +.0445 .3370 450 ---- ---- ---- ---- .3655 +.0430 .3225 455 ---- ---- ---- ---- .3500 +.0415 .3085 460 ---- ---- ---- ---- .3350 +.0400 .2950 465 ---- ---- ---- ---- .3210 +.0390 .2820 470 ---- ---- ---- ---- .3075 +.0380 .2695 475 ---- ---- ---- ---- .2945 +.0370 .2575 480 ---- ---- ---- ---- .2825 +.0360 .2465 485 ---- ---- ---- ---- .2705 +.0350 .2355 490 ---- ---- ---- ---- .2590 +.0335 .2255 495 ---- ---- ---- ---- .2485 +.0330 .2155 500 ---- ---- ---- ---- .2380 +.0315 .2065 505 ---- ---- ---- ---- .2280 +.0305 .1975 510 ---- ---- ---- ---- .2185 +.0300 .1885 515 ---- ---- ---- ---- .2095 +.0290 .1805 520 ---- ---- ---- ---- .2005 +.0280 .1725 525 ---- ---- ---- ---- .1920 +.0265 .1655 550 ---- ---- ---- ---- .1555 +.0230 .1325 575 ---- ---- ---- ---- .1260 +.0195 .1065 600 ---- ---- ---- ---- .1020 +.0165 .0855 625 ---- ---- ---- ---- .0830 +.0140 .0690 650 ---- ---- ---- ---- .0675 +.0115 .0560 675 ---- ---- ---- ---- .0550 +.0095 .0455 700 ---- ---- ---- ---- .0450 +.0080 .0370 725 ---- ---- ---- ---- .0370 +.0070 .0300 750 ---- ---- ---- ---- .0305 +.0060 .0245 775 ---- ---- ---- ---- .0255 +.0050 .0205 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8635 +.0955 3.7680 050 ---- ---- ---- ---- 3.6135 +.0955 3.5180 075 ---- ---- ---- ---- 3.3635 +.0955 3.2680 100 ---- ---- ---- ---- 3.1135 +.0955 3.0180 125 ---- ---- ---- ---- 2.8635 +.0955 2.7680 150 ---- ---- ---- ---- 2.6135 +.0955 2.5180 175 ---- ---- ---- ---- 2.3635 +.0955 2.2680 200 ---- ---- ---- ---- 2.1135 +.0955 2.0180 225 ---- ---- ---- ---- 1.8635 +.0955 1.7680 230 ---- ---- ---- ---- 1.8135 +.0955 1.7180 235 ---- ---- ---- ---- 1.7635 +.0940 1.6695 240 ---- ---- ---- ---- 1.7145 +.0930 1.6215 245 ---- ---- ---- ---- 1.6665 +.0920 1.5745 250 ---- ---- ---- ---- 1.6190 +.0905 1.5285 255 ---- ---- ---- ---- 1.5725 +.0895 1.4830 260 ---- ---- ---- ---- 1.5270 +.0885 1.4385 265 ---- ---- ---- ---- 1.4825 +.0875 1.3950 270 ---- ---- ---- ---- 1.4385 +.0865 1.3520 275 ---- ---- ---- ---- 1.3955 +.0855 1.3100 280 ---- ---- ---- ---- 1.3535 +.0845 1.2690 285 ---- ---- ---- ---- 1.3120 +.0835 1.2285 290 ---- ---- ---- ---- 1.2710 +.0820 1.1890 295 ---- ---- ---- ---- 1.2310 +.0810 1.1500 300 ---- ---- ---- ---- 1.1920 +.0800 1.1120 305 ---- ---- ---- ---- 1.1540 +.0795 1.0745 310 ---- ---- ---- ---- 1.1165 +.0785 1.0380 315 ---- ---- ---- ---- 1.0795 +.0770 1.0025 320 ---- ---- ---- ---- 1.0435 +.0760 .9675 325 ---- ---- ---- ---- 1.0085 +.0750 .9335 330 ---- ---- ---- ---- .9740 +.0735 .9005 335 ---- ---- ---- ---- .9405 +.0725 .8680 340 ---- ---- ---- ---- .9075 +.0715 .8360 345 ---- ---- ---- ---- .8755 +.0705 .8050 350 ---- ---- ---- ---- .8440 +.0690 .7750 355 ---- ---- ---- ---- .8135 +.0680 .7455 360 ---- ---- ---- ---- .7840 +.0670 .7170 365 ---- ---- ---- ---- .7550 +.0655 .6895 370 ---- ---- ---- ---- .7265 +.0640 .6625 375 ---- ---- ---- ---- .6995 +.0630 .6365 380 ---- ---- ---- ---- .6725 +.0615 .6110 385 ---- ---- ---- ---- .6470 +.0605 .5865 390 ---- ---- ---- ---- .6220 +.0595 .5625 395 ---- ---- ---- ---- .5975 +.0575 .5400 400 ---- ---- ---- ---- .5740 +.0565 .5175 405 ---- ---- ---- ---- .5515 +.0550 .4965 410 ---- ---- ---- ---- .5295 +.0535 .4760 415 ---- ---- ---- ---- .5080 +.0520 .4560 420 ---- ---- ---- ---- .4875 +.0505 .4370 425 ---- ---- ---- ---- .4680 +.0490 .4190 430 ---- ---- ---- ---- .4490 +.0475 .4015 435 ---- ---- ---- ---- .4310 +.0465 .3845 440 ---- ---- ---- ---- .4135 +.0450 .3685 445 ---- ---- ---- ---- .3965 +.0435 .3530 450 ---- ---- ---- ---- .3805 +.0425 .3380 455 ---- ---- ---- ---- .3650 +.0410 .3240 460 ---- ---- ---- ---- .3500 +.0395 .3105 465 ---- ---- ---- ---- .3355 +.0380 .2975 470 ---- ---- ---- ---- .3220 +.0370 .2850 475 ---- ---- ---- ---- .3090 +.0360 .2730 480 ---- ---- ---- ---- .2960 +.0345 .2615 485 ---- ---- ---- ---- .2840 +.0335 .2505 490 ---- ---- ---- ---- .2725 +.0325 .2400 495 ---- ---- ---- ---- .2615 +.0315 .2300 500 ---- ---- ---- ---- .2505 +.0300 .2205 505 ---- ---- ---- ---- .2405 +.0290 .2115 510 ---- ---- ---- ---- .2310 +.0285 .2025 515 ---- ---- ---- ---- .2215 +.0275 .1940 520 ---- ---- ---- ---- .2125 +.0265 .1860 525 ---- ---- ---- ---- .2040 +.0255 .1785 550 ---- ---- ---- ---- .1660 +.0215 .1445 575 ---- ---- ---- ---- .1355 +.0185 .1170 600 ---- ---- ---- ---- .1105 +.0155 .0950 625 ---- ---- ---- ---- .0905 +.0130 .0775 650 ---- ---- ---- ---- .0740 +.0110 .0630 675 ---- ---- ---- ---- .0610 +.0095 .0515 700 ---- ---- ---- ---- .0505 +.0080 .0425 725 ---- ---- ---- ---- .0415 +.0065 .0350 750 ---- ---- ---- ---- .0345 +.0055 .0290 775 ---- ---- ---- ---- .0290 +.0050 .0240 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.8590 +.0955 3.7635 050 ---- ---- ---- ---- 3.6090 +.0955 3.5135 075 ---- ---- ---- ---- 3.3590 +.0955 3.2635 100 ---- ---- ---- ---- 3.1090 +.0955 3.0135 125 ---- ---- ---- ---- 2.8590 +.0955 2.7635 150 ---- ---- ---- ---- 2.6090 +.0955 2.5135 175 ---- ---- ---- ---- 2.3590 +.0955 2.2635 200 ---- ---- ---- ---- 2.1090 +.0955 2.0135 225 ---- ---- ---- ---- 1.8590 +.0955 1.7635 230 ---- ---- ---- ---- 1.8090 +.0945 1.7145 235 ---- ---- ---- ---- 1.7595 +.0935 1.6660 240 ---- ---- ---- ---- 1.7110 +.0920 1.6190 245 ---- ---- ---- ---- 1.6635 +.0910 1.5725 250 ---- ---- ---- ---- 1.6170 +.0900 1.5270 255 ---- ---- ---- ---- 1.5715 +.0890 1.4825 260 ---- ---- ---- ---- 1.5265 +.0880 1.4385 265 ---- ---- ---- ---- 1.4825 +.0870 1.3955 270 ---- ---- ---- ---- 1.4390 +.0855 1.3535 275 ---- ---- ---- ---- 1.3965 +.0845 1.3120 280 ---- ---- ---- ---- 1.3550 +.0835 1.2715 285 ---- ---- ---- ---- 1.3140 +.0825 1.2315 290 ---- ---- ---- ---- 1.2740 +.0815 1.1925 295 ---- ---- ---- ---- 1.2350 +.0805 1.1545 300 ---- ---- ---- ---- 1.1965 +.0795 1.1170 305 ---- ---- ---- ---- 1.1585 +.0780 1.0805 310 ---- ---- ---- ---- 1.1220 +.0775 1.0445 315 ---- ---- ---- ---- 1.0855 +.0760 1.0095 320 ---- ---- ---- ---- 1.0500 +.0750 .9750 325 ---- ---- ---- ---- 1.0155 +.0740 .9415 330 ---- ---- ---- ---- .9815 +.0730 .9085 335 ---- ---- ---- ---- .9485 +.0720 .8765 340 ---- ---- ---- ---- .9165 +.0710 .8455 345 ---- ---- ---- ---- .8845 +.0695 .8150 350 ---- ---- ---- ---- .8540 +.0685 .7855 355 ---- ---- ---- ---- .8240 +.0675 .7565 360 ---- ---- ---- ---- .7945 +.0665 .7280 365 ---- ---- ---- ---- .7660 +.0650 .7010 370 ---- ---- ---- ---- .7380 +.0640 .6740 375 ---- ---- ---- ---- .7110 +.0625 .6485 380 ---- ---- ---- ---- .6850 +.0615 .6235 385 ---- ---- ---- ---- .6595 +.0605 .5990 390 ---- ---- ---- ---- .6345 +.0590 .5755 395 ---- ---- ---- ---- .6105 +.0575 .5530 400 ---- ---- ---- ---- .5875 +.0565 .5310 405 ---- ---- ---- ---- .5650 +.0550 .5100 410 ---- ---- ---- ---- .5430 +.0535 .4895 415 ---- ---- ---- ---- .5220 +.0520 .4700 420 ---- ---- ---- ---- .5020 +.0510 .4510 425 ---- ---- ---- ---- .4825 +.0495 .4330 430 ---- ---- ---- ---- .4635 +.0480 .4155 435 ---- ---- ---- ---- .4455 +.0465 .3990 440 ---- ---- ---- ---- .4280 +.0455 .3825 445 ---- ---- ---- ---- .4110 +.0440 .3670 450 ---- ---- ---- ---- .3950 +.0425 .3525 455 ---- ---- ---- ---- .3795 +.0415 .3380 460 ---- ---- ---- ---- .3645 +.0400 .3245 465 ---- ---- ---- ---- .3505 +.0390 .3115 470 ---- ---- ---- ---- .3365 +.0375 .2990 475 ---- ---- ---- ---- .3235 +.0365 .2870 480 ---- ---- ---- ---- .3105 +.0350 .2755 485 ---- ---- ---- ---- .2985 +.0340 .2645 490 ---- ---- ---- ---- .2870 +.0330 .2540 495 ---- ---- ---- ---- .2755 +.0320 .2435 500 ---- ---- ---- ---- .2650 +.0310 .2340 505 ---- ---- ---- ---- .2545 +.0300 .2245 510 ---- ---- ---- ---- .2445 +.0290 .2155 515 ---- ---- ---- ---- .2350 +.0280 .2070 520 ---- ---- ---- ---- .2260 +.0270 .1990 525 ---- ---- ---- ---- .2175 +.0265 .1910 550 ---- ---- ---- ---- .1790 +.0230 .1560 575 ---- ---- ---- ---- .1470 +.0190 .1280 600 ---- ---- ---- ---- .1215 +.0165 .1050 625 ---- ---- ---- ---- .1005 +.0145 .0860 650 ---- ---- ---- ---- .0830 +.0120 .0710 675 ---- ---- ---- ---- .0690 +.0100 .0590 700 ---- ---- ---- ---- .0575 +.0090 .0485 725 ---- ---- ---- ---- .0480 +.0075 .0405 750 ---- ---- ---- ---- .0405 +.0065 .0340 775 ---- ---- ---- ---- .0340 +.0055 .0285 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.8590 +.0955 3.7635 050 ---- ---- ---- ---- 3.6090 +.0955 3.5135 075 ---- ---- ---- ---- 3.3590 +.0955 3.2635 100 ---- ---- ---- ---- 3.1090 +.0955 3.0135 125 ---- ---- ---- ---- 2.8590 +.0955 2.7635 150 ---- ---- ---- ---- 2.6090 +.0955 2.5135 175 ---- ---- ---- ---- 2.3590 +.0955 2.2635 200 ---- ---- ---- ---- 2.1090 +.0955 2.0135 225 ---- ---- ---- ---- 1.8590 +.0950 1.7640 230 ---- ---- ---- ---- 1.8095 +.0945 1.7150 235 ---- ---- ---- ---- 1.7605 +.0930 1.6675 240 ---- ---- ---- ---- 1.7130 +.0925 1.6205 245 ---- ---- ---- ---- 1.6660 +.0915 1.5745 250 ---- ---- ---- ---- 1.6200 +.0905 1.5295 255 ---- ---- ---- ---- 1.5750 +.0895 1.4855 260 ---- ---- ---- ---- 1.5305 +.0885 1.4420 265 ---- ---- ---- ---- 1.4870 +.0870 1.4000 270 ---- ---- ---- ---- 1.4445 +.0865 1.3580 275 ---- ---- ---- ---- 1.4025 +.0850 1.3175 280 ---- ---- ---- ---- 1.3615 +.0840 1.2775 285 ---- ---- ---- ---- 1.3215 +.0835 1.2380 290 ---- ---- ---- ---- 1.2820 +.0820 1.2000 295 ---- ---- ---- ---- 1.2430 +.0810 1.1620 300 ---- ---- ---- ---- 1.2055 +.0800 1.1255 305 ---- ---- ---- ---- 1.1680 +.0785 1.0895 310 ---- ---- ---- ---- 1.1320 +.0780 1.0540 315 ---- ---- ---- ---- 1.0960 +.0765 1.0195 320 ---- ---- ---- ---- 1.0615 +.0755 .9860 325 ---- ---- ---- ---- 1.0270 +.0740 .9530 330 ---- ---- ---- ---- .9940 +.0730 .9210 335 ---- ---- ---- ---- .9610 +.0715 .8895 340 ---- ---- ---- ---- .9295 +.0705 .8590 345 ---- ---- ---- ---- .8980 +.0690 .8290 350 ---- ---- ---- ---- .8680 +.0680 .8000 355 ---- ---- ---- ---- .8380 +.0665 .7715 360 ---- ---- ---- ---- .8090 +.0650 .7440 365 ---- ---- ---- ---- .7810 +.0640 .7170 370 ---- ---- ---- ---- .7535 +.0625 .6910 375 ---- ---- ---- ---- .7270 +.0615 .6655 380 ---- ---- ---- ---- .7010 +.0605 .6405 385 ---- ---- ---- ---- .6755 +.0585 .6170 390 ---- ---- ---- ---- .6510 +.0575 .5935 395 ---- ---- ---- ---- .6270 +.0560 .5710 400 ---- ---- ---- ---- .6040 +.0545 .5495 405 ---- ---- ---- ---- .5820 +.0535 .5285 410 ---- ---- ---- ---- .5600 +.0515 .5085 415 ---- ---- ---- ---- .5395 +.0505 .4890 420 ---- ---- ---- ---- .5190 +.0490 .4700 425 ---- ---- ---- ---- .5000 +.0480 .4520 430 ---- ---- ---- ---- .4810 +.0465 .4345 435 ---- ---- ---- ---- .4630 +.0455 .4175 440 ---- ---- ---- ---- .4455 +.0445 .4010 445 ---- ---- ---- ---- .4290 +.0435 .3855 450 ---- ---- ---- ---- .4125 +.0420 .3705 455 ---- ---- ---- ---- .3970 +.0410 .3560 460 ---- ---- ---- ---- .3820 +.0400 .3420 465 ---- ---- ---- ---- .3680 +.0390 .3290 470 ---- ---- ---- ---- .3540 +.0380 .3160 475 ---- ---- ---- ---- .3405 +.0370 .3035 480 ---- ---- ---- ---- .3280 +.0360 .2920 485 ---- ---- ---- ---- .3155 +.0350 .2805 490 ---- ---- ---- ---- .3040 +.0345 .2695 495 ---- ---- ---- ---- .2925 +.0335 .2590 500 ---- ---- ---- ---- .2815 +.0325 .2490 505 ---- ---- ---- ---- .2710 +.0315 .2395 510 ---- ---- ---- ---- .2610 +.0310 .2300 515 ---- ---- ---- ---- .2515 +.0305 .2210 520 ---- ---- ---- ---- .2425 +.0300 .2125 525 ---- ---- ---- ---- .2335 +.0290 .2045 550 ---- ---- ---- ---- .1935 +.0255 .1680 575 ---- ---- ---- ---- .1610 +.0230 .1380 600 ---- ---- ---- ---- .1340 +.0205 .1135 625 ---- ---- ---- ---- .1120 +.0180 .0940 650 ---- ---- ---- ---- .0935 +.0160 .0775 675 ---- ---- ---- ---- .0785 +.0145 .0640 700 ---- ---- ---- ---- .0660 +.0130 .0530 725 ---- ---- ---- ---- .0560 +.0115 .0445 750 ---- ---- ---- ---- .0475 +.0105 .0370 775 ---- ---- ---- ---- .0405 +.0095 .0310 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.8500 +.0955 3.7545 050 ---- ---- ---- ---- 3.6000 +.0955 3.5045 075 ---- ---- ---- ---- 3.3500 +.0955 3.2545 100 ---- ---- ---- ---- 3.1000 +.0955 3.0045 125 ---- ---- ---- ---- 2.8500 +.0955 2.7545 150 ---- ---- ---- ---- 2.6000 +.0955 2.5045 175 ---- ---- ---- ---- 2.3500 +.0955 2.2545 200 ---- ---- ---- ---- 2.1000 +.0955 2.0045 225 ---- ---- ---- ---- 1.8500 +.0945 1.7555 250 ---- ---- ---- ---- 1.6135 +.0890 1.5245 260 ---- ---- ---- ---- 1.5255 +.0870 1.4385 265 ---- ---- ---- ---- 1.4825 +.0855 1.3970 270 ---- ---- ---- ---- 1.4405 +.0845 1.3560 275 ---- ---- ---- ---- 1.3995 +.0840 1.3155 280 ---- ---- ---- ---- 1.3590 +.0830 1.2760 285 ---- ---- ---- ---- 1.3190 +.0815 1.2375 290 ---- ---- ---- ---- 1.2805 +.0805 1.2000 295 ---- ---- ---- ---- 1.2420 +.0790 1.1630 300 ---- ---- ---- ---- 1.2050 +.0785 1.1265 305 ---- ---- ---- ---- 1.1685 +.0775 1.0910 310 ---- ---- ---- ---- 1.1325 +.0760 1.0565 315 ---- ---- ---- ---- 1.0975 +.0750 1.0225 320 ---- ---- ---- ---- 1.0630 +.0735 .9895 325 ---- ---- ---- ---- 1.0295 +.0725 .9570 330 ---- ---- ---- ---- .9970 +.0715 .9255 335 ---- ---- ---- ---- .9645 +.0700 .8945 340 ---- ---- ---- ---- .9335 +.0690 .8645 345 ---- ---- ---- ---- .9025 +.0675 .8350 350 ---- ---- ---- ---- .8730 +.0670 .8060 355 ---- ---- ---- ---- .8435 +.0655 .7780 360 ---- ---- ---- ---- .8150 +.0640 .7510 365 ---- ---- ---- ---- .7875 +.0630 .7245 370 ---- ---- ---- ---- .7605 +.0620 .6985 375 ---- ---- ---- ---- .7340 +.0605 .6735 380 ---- ---- ---- ---- .7085 +.0590 .6495 385 ---- ---- ---- ---- .6840 +.0585 .6255 390 ---- ---- ---- ---- .6595 +.0565 .6030 395 ---- ---- ---- ---- .6360 +.0555 .5805 400 ---- ---- ---- ---- .6135 +.0540 .5595 405 ---- ---- ---- ---- .5915 +.0530 .5385 410 ---- ---- ---- ---- .5705 +.0520 .5185 415 ---- ---- ---- ---- .5495 +.0505 .4990 420 ---- ---- ---- ---- .5300 +.0495 .4805 425 ---- ---- ---- ---- .5105 +.0480 .4625 430 ---- ---- ---- ---- .4920 +.0470 .4450 435 ---- ---- ---- ---- .4745 +.0460 .4285 440 ---- ---- ---- ---- .4570 +.0450 .4120 445 ---- ---- ---- ---- .4405 +.0440 .3965 450 ---- ---- ---- ---- .4245 +.0430 .3815 455 ---- ---- ---- ---- .4090 +.0415 .3675 460 ---- ---- ---- ---- .3940 +.0405 .3535 465 ---- ---- ---- ---- .3800 +.0400 .3400 470 ---- ---- ---- ---- .3660 +.0385 .3275 475 ---- ---- ---- ---- .3530 +.0380 .3150 480 ---- ---- ---- ---- .3400 +.0370 .3030 485 ---- ---- ---- ---- .3275 +.0360 .2915 490 ---- ---- ---- ---- .3160 +.0355 .2805 495 ---- ---- ---- ---- .3045 +.0345 .2700 500 ---- ---- ---- ---- .2935 +.0335 .2600 505 ---- ---- ---- ---- .2830 +.0325 .2505 510 ---- ---- ---- ---- .2730 +.0320 .2410 515 ---- ---- ---- ---- .2635 +.0315 .2320 520 ---- ---- ---- ---- .2540 +.0305 .2235 525 ---- ---- ---- ---- .2450 +.0300 .2150 550 ---- ---- ---- ---- .2045 +.0265 .1780 575 ---- ---- ---- ---- .1715 +.0240 .1475 600 ---- ---- ---- ---- .1435 +.0210 .1225 625 ---- ---- ---- ---- .1205 +.0185 .1020 650 ---- ---- ---- ---- .1015 +.0165 .0850 675 ---- ---- ---- ---- .0860 +.0150 .0710 700 ---- ---- ---- ---- .0725 +.0130 .0595 725 ---- ---- ---- ---- .0615 +.0115 .0500 750 ---- ---- ---- ---- .0525 +.0105 .0420 775 ---- ---- ---- ---- .0450 +.0095 .0355 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.8500 +.0955 3.7545 050 ---- ---- ---- ---- 3.6000 +.0955 3.5045 075 ---- ---- ---- ---- 3.3500 +.0955 3.2545 100 ---- ---- ---- ---- 3.1000 +.0955 3.0045 125 ---- ---- ---- ---- 2.8500 +.0955 2.7545 150 ---- ---- ---- ---- 2.6000 +.0955 2.5045 175 ---- ---- ---- ---- 2.3500 +.0955 2.2545 200 ---- ---- ---- ---- 2.1000 +.0955 2.0045 225 ---- ---- ---- ---- 1.8505 +.0940 1.7565 250 ---- ---- ---- ---- 1.6170 +.0890 1.5280 275 ---- ---- ---- ---- 1.4055 +.0840 1.3215 280 ---- ---- ---- ---- 1.3655 +.0830 1.2825 285 ---- ---- ---- ---- 1.3265 +.0820 1.2445 290 ---- ---- ---- ---- 1.2885 +.0810 1.2075 295 ---- ---- ---- ---- 1.2505 +.0795 1.1710 300 ---- ---- ---- ---- 1.2140 +.0790 1.1350 305 ---- ---- ---- ---- 1.1780 +.0780 1.1000 310 ---- ---- ---- ---- 1.1425 +.0765 1.0660 315 ---- ---- ---- ---- 1.1080 +.0755 1.0325 320 ---- ---- ---- ---- 1.0740 +.0740 1.0000 325 ---- ---- ---- ---- 1.0410 +.0730 .9680 330 ---- ---- ---- ---- 1.0085 +.0715 .9370 335 ---- ---- ---- ---- .9770 +.0705 .9065 340 ---- ---- ---- ---- .9460 +.0695 .8765 345 ---- ---- ---- ---- .9160 +.0685 .8475 350 ---- ---- ---- ---- .8865 +.0675 .8190 355 ---- ---- ---- ---- .8575 +.0660 .7915 360 ---- ---- ---- ---- .8295 +.0645 .7650 365 ---- ---- ---- ---- .8020 +.0635 .7385 370 ---- ---- ---- ---- .7755 +.0625 .7130 375 ---- ---- ---- ---- .7495 +.0610 .6885 380 ---- ---- ---- ---- .7240 +.0595 .6645 385 ---- ---- ---- ---- .6995 +.0585 .6410 390 ---- ---- ---- ---- .6755 +.0570 .6185 395 ---- ---- ---- ---- .6520 +.0555 .5965 400 ---- ---- ---- ---- .6295 +.0540 .5755 405 ---- ---- ---- ---- .6080 +.0530 .5550 410 ---- ---- ---- ---- .5865 +.0515 .5350 415 ---- ---- ---- ---- .5665 +.0510 .5155 420 ---- ---- ---- ---- .5465 +.0495 .4970 425 ---- ---- ---- ---- .5275 +.0485 .4790 430 ---- ---- ---- ---- .5090 +.0470 .4620 435 ---- ---- ---- ---- .4910 +.0460 .4450 440 ---- ---- ---- ---- .4740 +.0450 .4290 445 ---- ---- ---- ---- .4575 +.0440 .4135 450 ---- ---- ---- ---- .4415 +.0430 .3985 455 ---- ---- ---- ---- .4260 +.0420 .3840 460 ---- ---- ---- ---- .4110 +.0410 .3700 465 ---- ---- ---- ---- .3965 +.0395 .3570 470 ---- ---- ---- ---- .3830 +.0390 .3440 475 ---- ---- ---- ---- .3695 +.0380 .3315 480 ---- ---- ---- ---- .3565 +.0370 .3195 485 ---- ---- ---- ---- .3445 +.0365 .3080 490 ---- ---- ---- ---- .3325 +.0355 .2970 495 ---- ---- ---- ---- .3210 +.0350 .2860 500 ---- ---- ---- ---- .3100 +.0340 .2760 505 ---- ---- ---- ---- .2990 +.0330 .2660 510 ---- ---- ---- ---- .2890 +.0325 .2565 515 ---- ---- ---- ---- .2790 +.0315 .2475 520 ---- ---- ---- ---- .2695 +.0310 .2385 525 ---- ---- ---- ---- .2605 +.0305 .2300 550 ---- ---- ---- ---- .2195 +.0275 .1920 575 ---- ---- ---- ---- .1850 +.0245 .1605 600 ---- ---- ---- ---- .1565 +.0225 .1340 625 ---- ---- ---- ---- .1325 +.0200 .1125 650 ---- ---- ---- ---- .1125 +.0180 .0945 675 ---- ---- ---- ---- .0960 +.0165 .0795 700 ---- ---- ---- ---- .0820 +.0150 .0670 725 ---- ---- ---- ---- .0700 +.0135 .0565 750 ---- ---- ---- ---- .0600 +.0120 .0480 775 ---- ---- ---- ---- .0520 +.0115 .0405 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.6000 +.0955 3.5045 075 ---- ---- ---- ---- 3.3500 +.0955 3.2545 100 ---- ---- ---- ---- 3.1000 +.0955 3.0045 125 ---- ---- ---- ---- 2.8500 +.0955 2.7545 150 ---- ---- ---- ---- 2.6000 +.0955 2.5045 175 ---- ---- ---- ---- 2.3500 +.0955 2.2545 200 ---- ---- ---- ---- 2.1000 +.0955 2.0045 225 ---- ---- ---- ---- 1.8510 +.0930 1.7580 250 ---- ---- ---- ---- 1.6200 +.0875 1.5325 275 ---- ---- ---- ---- 1.4110 +.0825 1.3285 300 ---- ---- ---- ---- 1.2215 +.0770 1.1445 305 ---- ---- ---- ---- 1.1860 +.0760 1.1100 310 ---- ---- ---- ---- 1.1510 +.0750 1.0760 315 ---- ---- ---- ---- 1.1170 +.0740 1.0430 320 ---- ---- ---- ---- 1.0835 +.0725 1.0110 325 ---- ---- ---- ---- 1.0510 +.0720 .9790 330 ---- ---- ---- ---- 1.0190 +.0705 .9485 335 ---- ---- ---- ---- .9875 +.0695 .9180 340 ---- ---- ---- ---- .9570 +.0685 .8885 345 ---- ---- ---- ---- .9270 +.0670 .8600 350 ---- ---- ---- ---- .8980 +.0660 .8320 355 ---- ---- ---- ---- .8695 +.0650 .8045 360 ---- ---- ---- ---- .8415 +.0640 .7775 365 ---- ---- ---- ---- .8145 +.0630 .7515 370 ---- ---- ---- ---- .7880 +.0615 .7265 375 ---- ---- ---- ---- .7620 +.0600 .7020 380 ---- ---- ---- ---- .7370 +.0590 .6780 385 ---- ---- ---- ---- .7125 +.0580 .6545 390 ---- ---- ---- ---- .6890 +.0570 .6320 395 ---- ---- ---- ---- .6660 +.0560 .6100 400 ---- ---- ---- ---- .6435 +.0545 .5890 405 ---- ---- ---- ---- .6220 +.0535 .5685 410 ---- ---- ---- ---- .6005 +.0520 .5485 415 ---- ---- ---- ---- .5805 +.0510 .5295 420 ---- ---- ---- ---- .5605 +.0495 .5110 425 ---- ---- ---- ---- .5415 +.0485 .4930 430 ---- ---- ---- ---- .5230 +.0475 .4755 435 ---- ---- ---- ---- .5050 +.0460 .4590 440 ---- ---- ---- ---- .4880 +.0450 .4430 445 ---- ---- ---- ---- .4710 +.0440 .4270 450 ---- ---- ---- ---- .4550 +.0430 .4120 455 ---- ---- ---- ---- .4395 +.0420 .3975 460 ---- ---- ---- ---- .4245 +.0410 .3835 465 ---- ---- ---- ---- .4100 +.0395 .3705 470 ---- ---- ---- ---- .3960 +.0385 .3575 475 ---- ---- ---- ---- .3825 +.0375 .3450 480 ---- ---- ---- ---- .3695 +.0365 .3330 485 ---- ---- ---- ---- .3570 +.0360 .3210 490 ---- ---- ---- ---- .3450 +.0350 .3100 495 ---- ---- ---- ---- .3330 +.0340 .2990 500 ---- ---- ---- ---- .3220 +.0330 .2890 505 ---- ---- ---- ---- .3110 +.0320 .2790 510 ---- ---- ---- ---- .3005 +.0315 .2690 515 ---- ---- ---- ---- .2905 +.0305 .2600 520 ---- ---- ---- ---- .2810 +.0300 .2510 525 ---- ---- ---- ---- .2715 +.0290 .2425 550 ---- ---- ---- ---- .2295 +.0255 .2040 575 ---- ---- ---- ---- .1945 +.0230 .1715 600 ---- ---- ---- ---- .1655 +.0210 .1445 1000 625 ---- ---- ---- ---- .1410 +.0190 .1220 650 ---- ---- ---- ---- .1200 +.0165 .1035 675 ---- ---- ---- ---- .1030 +.0155 .0875 700 ---- ---- ---- ---- .0880 +.0135 .0745 1150 725 ---- ---- ---- ---- .0760 +.0125 .0635 750 ---- ---- ---- ---- .0655 +.0110 .0545 775 ---- ---- ---- ---- .0565 +.0100 .0465 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6019 4182 106385 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 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 UNCH .0005 289 295 ---- ---- ---- ---- .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 UNCH .0005 1 360 ---- ---- ---- ---- .0005 UNCH .0005 528 361 ---- ---- ---- ---- .0005 UNCH .0005 29 362 ---- ---- ---- ---- .0005 UNCH .0005 21 363 ---- ---- ---- ---- .0005 UNCH .0005 47 364 ---- ---- ---- ---- .0005 -.0005 .0010 3 365 ---- ---- .0005A .0005A .0005 -.0005 .0010 216 366 ---- ---- ---- ---- .0005 -.0005 .0010 367 ---- ---- ---- ---- .0005 -.0005 .0010 3 368 ---- ---- ---- ---- .0005 -.0005 1 .0010 10 111 369 ---- ---- .0010A .0010A .0005 -.0010 .0015 1 6 370 .0005 .0005 .0005 .0005 .0005 -.0010 2 .0015 5 1033 371 ---- ---- .0010A .0010A .0010 -.0010 .0020 7 26 372 ---- ---- .0015A .0015A .0010 -.0010 .0020 25 373 ---- ---- .0015A .0015A .0010 -.0015 .0025 11 374 ---- ---- .0010A .0010A .0010 -.0015 .0025 27 375 ---- ---- .0010A .0010A .0010 -.0020 .0030 665 376 ---- ---- .0015A .0015A .0010 -.0020 .0030 16 377 ---- ---- .0015A .0015A .0015 -.0020 .0035 403 378 ---- ---- .0015A .0015A .0015 -.0025 .0040 59 379 ---- ---- .0020A .0020A .0015 -.0030 .0045 160 380 .0030 .0030 .0015 .0015 .0015 -.0040 8 .0055 1375 1613 381 ---- ---- .0020A .0020A .0020 -.0040 .0060 122 382 ---- ---- .0025A .0025A .0020 -.0050 .0070 41 383 ---- ---- .0025A .0025A .0020 -.0055 .0075 25 384 .0035 .0035 .0025A .0025A .0025 -.0060 1 .0085 5 54 385 .0035 .0035 .0030 .0030 .0025 -.0075 51 .0100 226 532 386 ---- ---- .0030A .0030A .0025 -.0085 .0110 10 115 387 ---- ---- .0035A .0035A .0030 -.0095 .0125 28 388 ---- ---- .0040A .0040A .0035 -.0110 .0145 47 389 .0055 .0065 .0040A .0040A .0035 -.0125 6 .0160 55 390 .0060 .0060 .0040A .0065B .0040 -.0140 6 .0180 865 2285 391 ---- ---- .0050A .0050A .0045 -.0155 .0200 85 392 ---- ---- .0055A .0055A .0050 -.0175 .0225 1058 166 393 ---- ---- .0060A .0060A .0055 -.0195 .0250 5 79 394 .0115 .0115 .0060A .0060A .0060 -.0220 4 .0280 2 229 395 .0140 .0140 .0070 .0070 .0065 -.0245 155 .0310 211 417 396 .0155 .0155 .0075A .0075A .0075 -.0265 24 .0340 68 397 ---- ---- .0085A .0085A .0080 -.0295 .0375 96 398 .0200 .0200 .0090A .0090A .0090 -.0325 4 .0415 24 399 ---- ---- .0100A .0100A .0105 -.0350 .0455 11 74 400 .0200 .0200 .0115A .0125B .0120 -.0380 135 .0500 902 1883 401 .0125 .0135 .0125 .0140B .0135 -.0415 100 .0550 49 402 .0155 .0155 .0140 .0160B .0150 -.0450 103 .0600 13 28 403 .0370 .0370 .0165A .0165A .0175 -.0480 32 .0655 40 404 .0245 .0270 .0185A .0185A .0195 -.0515 38 .0710 1 52 405 .0400 .0400 .0210A .0210A .0220 -.0550 158 .0770 544 406 .0275 .0275 .0235A .0270 .0250 -.0585 102 .0835 47 407 .0515 .0515 .0260A .0300B .0280 -.0620 110 .0900 30 408 .0585 .0585 .0295 .0335B .0310 -.0660 176 .0970 340 719 409 .0350 .0350 .0325A .0375B .0345 -.0700 5 .1045 1 30 410 .0450 .0450 .0360A .0420B .0385 -.0735 603 .1120 32 1009 411 .0530 .0530 .0375 .0465A .0425 -.0770 10 .1195 45 412 .0510 .0510 .0440A .0515B .0470 -.0805 6 .1275 69 413 ---- ---- .0485A .0485A .0515 -.0840 9 .1355 44 414 ---- ---- .0530A .0530A .0565 -.0875 10 .1440 17 415 .0680 .0680 .0580 .0675B .0620 -.0905 345 .1525 31 128 416 ---- ---- .0640A .0640A .0675 -.0935 .1610 134 417 ---- ---- .0700A .0700A .0735 -.0965 .1700 24 418 ---- ---- .0760A .0760A .0800 -.0985 .1785 20 419 ---- ---- .0825A .0825A .0865 -.1010 .1875 177 420 ---- ---- .0895A .0895A .0935 -.1035 2 .1970 24 495 421 ---- ---- .0960A .0960A .1005 -.1055 .2060 37 422 ---- ---- .1035A .1035A .1080 -.1075 .2155 46 423 ---- ---- .1110A .1110A .1160 -.1090 .2250 20 424 ---- ---- .1190A .1190A .1235 -.1110 .2345 22 425 ---- ---- .1265A .1265A .1320 -.1120 .2440 2 395 426 ---- ---- .1350A .1350A .1400 -.1135 .2535 8 427 ---- ---- .1430A .1430A .1485 -.1145 .2630 13 428 ---- ---- .1515A .1515A .1575 -.1155 .2730 1 429 ---- ---- ---- ---- .1660 -.1165 .2825 1 430 ---- ---- .1690A .1690A .1750 -.1175 .2925 31 431 ---- ---- .1780A .1780A .1840 -.1180 .3020 12 432 ---- ---- ---- ---- .1930 -.1190 .3120 433 ---- ---- ---- ---- .2025 -.1195 .3220 1 434 ---- ---- ---- ---- .2115 -.1200 .3315 435 ---- ---- .2160A .2160A .2210 -.1205 .3415 6 436 ---- ---- ---- ---- .2305 -.1210 .3515 437 ---- ---- ---- ---- .2400 -.1210 .3610 1 438 ---- ---- ---- ---- .2495 -.1215 .3710 1 439 ---- ---- ---- ---- .2590 -.1220 .3810 440 ---- ---- .2620A .2620A .2685 -.1220 .3905 10 441 ---- ---- ---- ---- .2780 -.1225 .4005 442 ---- ---- ---- ---- .2880 -.1225 .4105 443 ---- ---- ---- ---- .2975 -.1230 .4205 444 ---- ---- ---- ---- .3075 -.1230 .4305 1 445 ---- ---- ---- ---- .3170 -.1235 .4405 446 ---- ---- ---- ---- .3270 -.1230 .4500 447 ---- ---- ---- ---- .3365 -.1235 .4600 450 ---- ---- .3595A .3595A .3660 -.1240 .4900 455 ---- ---- ---- ---- .4155 -.1245 .5400 4 460 ---- ---- ---- ---- .4650 -.1245 .5895 465 ---- ---- ---- ---- .5150 -.1245 .6395 470 ---- ---- ---- ---- .5650 -.1245 .6895 1 475 ---- ---- ---- ---- .6145 -.1250 .7395 480 ---- ---- ---- ---- .6645 -.1250 .7895 485 ---- ---- ---- ---- .7145 -.1250 .8395 490 ---- ---- ---- ---- .7645 -.1250 .8895 495 ---- ---- ---- ---- .8145 -.1250 .9395 500 ---- ---- ---- ---- .8645 -.1250 .9895 505 ---- ---- ---- ---- .9145 -.1250 1.0395 510 ---- ---- ---- ---- .9645 -.1250 1.0895 515 ---- ---- ---- ---- 1.0145 -.1250 1.1395 520 ---- ---- ---- ---- 1.0645 -.1250 1.1895 525 ---- ---- ---- ---- 1.1145 -.1250 1.2395 530 ---- ---- ---- ---- 1.1645 -.1250 1.2895 535 ---- ---- ---- ---- 1.2145 -.1250 1.3395 540 ---- ---- ---- ---- 1.2645 -.1250 1.3895 545 ---- ---- ---- ---- 1.3145 -.1250 1.4395 550 ---- ---- ---- ---- 1.3645 -.1250 1.4895 555 ---- ---- ---- ---- 1.4145 -.1250 1.5395 560 ---- ---- ---- ---- 1.4645 -.1250 1.5895 565 ---- ---- ---- ---- 1.5145 -.1250 1.6395 570 ---- ---- ---- ---- 1.5645 -.1250 1.6895 575 ---- ---- ---- ---- 1.6145 -.1250 1.7395 580 ---- ---- ---- ---- 1.6645 -.1250 1.7895 585 ---- ---- ---- ---- 1.7145 -.1250 1.8395 600 ---- ---- ---- ---- 1.8645 -.1250 1.9895 625 ---- ---- ---- ---- 2.1145 -.1250 2.2395 650 ---- ---- ---- ---- 2.3645 -.1250 2.4895 675 ---- ---- ---- ---- 2.6145 -.1250 2.7395 700 ---- ---- ---- ---- 2.8645 -.1250 2.9895 725 ---- ---- ---- ---- 3.1145 -.1250 3.2395 750 ---- ---- ---- ---- 3.3645 -.1250 3.4895 775 ---- ---- ---- ---- 3.6145 -.1250 3.7395 800 ---- ---- ---- ---- 3.8645 -.1250 3.9895 825 ---- ---- ---- ---- 4.1145 -.1250 4.2395 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 1 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 35 230 ---- ---- ---- ---- .0005 UNCH .0005 2 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 27 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 1 265 ---- ---- ---- ---- .0005 UNCH .0005 3 270 ---- ---- ---- ---- .0005 UNCH .0005 15 275 ---- ---- ---- ---- .0005 -.0005 .0010 4 280 ---- ---- ---- ---- .0005 -.0005 .0010 12 285 ---- ---- ---- ---- .0005 -.0005 .0010 35 290 ---- ---- ---- ---- .0005 -.0005 .0010 18 295 ---- ---- ---- ---- .0005 -.0010 .0015 38 300 ---- ---- ---- ---- .0005 -.0010 .0015 347 305 ---- ---- .0015A .0015A .0005 -.0015 .0020 6 310 .0020 .0020 .0015A .0015A .0005 -.0015 2 .0020 5 315 ---- ---- .0015A .0015A .0005 -.0020 .0025 201 320 .0015 .0015 .0015 .0015 .0010 -.0020 2 .0030 34 325 ---- ---- .0025A .0025A .0010 -.0025 .0035 1344 330 ---- ---- .0025A .0025A .0015 -.0025 .0040 16 335 .0020 .0020 .0020 .0020 .0020 -.0030 16 .0050 135 340 ---- ---- .0030A .0030A .0025 -.0040 .0065 5 33 345 .0050 .0050 .0040 .0040 .0035 -.0050 8 .0085 36 350 .0080 .0080 .0050 .0050 .0050 -.0060 12 .0110 6 1245 355 ---- ---- .0070A .0070A .0065 -.0080 .0145 28 356 ---- ---- .0070A .0070A .0070 -.0085 .0155 9 357 ---- ---- .0075A .0075A .0075 -.0085 .0160 358 ---- ---- .0080A .0080A .0080 -.0090 1 .0170 1 359 ---- ---- .0085A .0085A .0085 -.0095 .0180 360 .0125 .0130 .0090A .0090A .0090 -.0100 754 .0190 11 466 361 ---- ---- .0095A .0095A .0095 -.0105 .0200 101 101 362 ---- ---- .0100A .0100A .0100 -.0115 .0215 1 363 ---- ---- .0110A .0110A .0110 -.0115 .0225 10 364 ---- ---- .0115A .0115A .0115 -.0125 .0240 10 365 .0170 .0170 .0120A .0190B .0120 -.0130 30 .0250 30 366 ---- ---- .0130A .0130A .0130 -.0135 .0265 6 367 ---- ---- .0140A .0140A .0140 -.0140 .0280 14 368 ---- ---- .0145A .0145A .0145 -.0150 1 .0295 2 369 ---- ---- .0155A .0155A .0155 -.0155 .0310 370 ---- ---- .0165A .0165A .0165 -.0160 .0325 1 72 371 ---- ---- .0175A .0175A .0175 -.0170 .0345 372 ---- ---- .0185A .0185A .0190 -.0170 .0360 1 373 ---- ---- .0195A .0195A .0200 -.0180 1 .0380 374 ---- ---- .0210A .0210A .0210 -.0190 .0400 10 375 .0305 .0305 .0220A .0225A .0225 -.0195 84 .0420 2 1510 376 .0240 .0240 .0235A .0235A .0240 -.0200 2 .0440 3 377 ---- ---- .0250A .0250A .0255 -.0210 .0465 378 ---- ---- .0260A .0260A .0265 -.0220 .0485 20 379 ---- ---- .0275A .0275A .0285 -.0225 .0510 10 14 380 .0400 .0400 .0295A .0295A .0300 -.0235 21 .0535 3 2523 381 ---- ---- .0310A .0310A .0315 -.0245 .0560 3 23 382 .0350 .0350 .0325A .0325A .0335 -.0250 1 .0585 2 3 383 ---- ---- .0345A .0345A .0355 -.0260 .0615 10 384 ---- ---- .0360A .0360A .0370 -.0275 .0645 3 5 385 .0580 .0580 .0380A .0380A .0390 -.0285 208 .0675 100 463 386 ---- ---- .0405A .0405A .0415 -.0290 .0705 387 .0420 .0420 .0420 .0445B .0435 -.0300 10 .0735 3 388 ---- ---- .0445A .0445A .0460 -.0310 .0770 1 389 ---- ---- .0470A .0470A .0485 -.0320 .0805 390 .0770 .0770 .0495A .0520B .0510 -.0330 35 .0840 220 391 ---- ---- .0520A .0520A .0535 -.0340 .0875 2 392 ---- ---- .0545A .0545A .0560 -.0355 .0915 393 ---- ---- .0575A .0575A .0590 -.0360 .0950 1 1 394 ---- ---- .0600A .0600A .0620 -.0370 .0990 10 395 .0815 .0895 .0625 .0665B .0650 -.0385 206 .1035 211 396 ---- ---- .0660A .0660A .0685 -.0390 .1075 14 397 ---- ---- .0690A .0690A .0715 -.0405 .1120 398 ---- ---- .0725A .0725A .0750 -.0415 .1165 1 399 ---- ---- .0755A .0755A .0785 -.0425 .1210 18 400 .1140 .1140 .0790A .0790A .0820 -.0440 14 .1260 32 1186 401 ---- ---- .0830A .0830A .0860 -.0450 .1310 13 13 402 ---- ---- .0865A .0865A .0895 -.0465 .1360 15 403 ---- ---- .0905A .0905A .0935 -.0475 .1410 17 19 404 ---- ---- .0940A .0940A .0975 -.0485 .1460 15 405 ---- ---- .0980A .0980A .1020 -.0495 .1515 24 406 ---- ---- .1025A .1025A .1060 -.0505 202 .1565 28 407 ---- ---- .1065A .1065A .1105 -.0520 .1625 5 5 408 ---- ---- .1110A .1110A .1150 -.0530 .1680 14 409 ---- ---- .1155A .1155A .1195 -.0545 .1740 1 166 410 .1240 .1240 .1200A .1200A .1245 -.0555 201 .1800 42 411 ---- ---- .1255A .1255A .1295 -.0570 .1865 5 412 ---- ---- .1305A .1305A .1345 -.0580 6 .1925 158 413 ---- ---- .1355A .1355A .1395 -.0595 .1990 5 414 ---- ---- .1410A .1410A .1450 -.0605 .2055 6 415 .1670 .1670 .1455A .1455A .1505 -.0615 1 .2120 152 416 ---- ---- .1515A .1515A .1560 -.0625 .2185 64 417 ---- ---- .1575A .1575A .1620 -.0635 .2255 418 ---- ---- .1630A .1630A .1680 -.0645 .2325 11 419 ---- ---- .1690A .1690A .1735 -.0660 .2395 51 420 ---- ---- .1745A .1745A .1800 -.0665 .2465 5 421 ---- ---- .1810A .1810A .1860 -.0675 .2535 422 ---- ---- .1870A .1870A .1925 -.0685 .2610 11 423 ---- ---- .1935A .1935A .1985 -.0695 .2680 1 424 ---- ---- .2000A .2000A .2050 -.0705 .2755 2 425 ---- ---- .2065A .2065A .2120 -.0710 .2830 1 7 426 ---- ---- .2130A .2130A .2185 -.0725 .2910 5 427 ---- ---- .2200A .2200A .2255 -.0730 .2985 428 ---- ---- .2270A .2270A .2325 -.0740 .3065 429 ---- ---- .2340A .2340A .2395 -.0745 .3140 430 ---- ---- .2410A .2410A .2465 -.0755 .3220 14 431 ---- ---- .2480A .2480A .2540 -.0765 .3305 12 432 ---- ---- .2555A .2555A .2610 -.0775 .3385 12 433 ---- ---- .2625A .2625A .2685 -.0780 .3465 434 ---- ---- .2700A .2700A .2760 -.0790 .3550 435 ---- ---- .2775A .2775A .2835 -.0800 .3635 2 436 ---- ---- .2850A .2850A .2915 -.0800 .3715 1 437 ---- ---- .2930A .2930A .2990 -.0810 .3800 438 ---- ---- .3005A .3005A .3070 -.0820 .3890 439 ---- ---- .3080A .3080A .3150 -.0825 .3975 10 440 .3390 .3390 .3165A .3165A .3230 -.0830 1 .4060 2 441 ---- ---- .3240A .3240A .3310 -.0835 .4145 442 ---- ---- .3320A .3320A .3390 -.0845 .4235 443 ---- ---- .3405A .3405A .3475 -.0850 .4325 444 ---- ---- .3485A .3485A .3555 -.0855 .4410 445 ---- ---- .3570A .3570A .3640 -.0860 .4500 4 446 ---- ---- .3650A .3650A .3725 -.0865 .4590 447 ---- ---- .3740A .3740A .3810 -.0870 .4680 448 ---- ---- .3825A .3825A .3895 -.0875 .4770 450 ---- ---- .3995A .3995A .4065 -.0890 .4955 2 455 .4930 .4930 .4930 .4930 .4505 -.0910 1 .5415 1 460 ---- ---- ---- ---- .4960 -.0925 .5885 1 465 ---- ---- ---- ---- .5420 -.0940 .6360 2 470 ---- ---- .5820A .5820A .5890 -.0955 .6845 475 ---- ---- ---- ---- .6370 -.0960 .7330 480 ---- ---- .6775A .6775A .6850 -.0970 .7820 485 ---- ---- ---- ---- .7335 -.0975 .8310 490 ---- ---- .7750A .7750A .7820 -.0985 .8805 1 495 ---- ---- ---- ---- .8315 -.0985 .9300 500 ---- ---- .8745A .8745A .8805 -.0990 .9795 505 ---- ---- ---- ---- .9300 -.0990 1.0290 510 ---- ---- ---- ---- .9795 -.0995 1.0790 515 ---- ---- ---- ---- 1.0295 -.0995 1.1290 520 ---- ---- ---- ---- 1.0790 -.0995 1.1785 525 ---- ---- ---- ---- 1.1290 -.0995 1.2285 530 ---- ---- ---- ---- 1.1785 -.1000 1.2785 535 ---- ---- ---- ---- 1.2285 -.1000 1.3285 540 ---- ---- ---- ---- 1.2785 -.1000 1.3785 545 ---- ---- ---- ---- 1.3285 -.1000 1.4285 550 ---- ---- ---- ---- 1.3785 -.1000 1.4785 555 ---- ---- ---- ---- 1.4285 -.1000 1.5285 560 ---- ---- ---- ---- 1.4785 -.1000 1.5785 565 ---- ---- ---- ---- 1.5285 -.1000 1.6285 570 ---- ---- ---- ---- 1.5785 -.1000 1.6785 575 ---- ---- ---- ---- 1.6285 -.1000 1.7285 580 ---- ---- ---- ---- 1.6785 -.1000 1.7785 600 ---- ---- ---- ---- 1.8785 -.1000 1.9785 625 ---- ---- ---- ---- 2.1285 -.1000 2.2285 650 ---- ---- ---- ---- 2.3785 -.1000 2.4785 675 ---- ---- ---- ---- 2.6285 -.1000 2.7285 700 ---- ---- ---- ---- 2.8785 -.1000 2.9785 725 ---- ---- ---- ---- 3.1285 -.1000 3.2285 750 ---- ---- ---- ---- 3.3785 -.1000 3.4785 775 ---- ---- ---- ---- 3.6285 -.1000 3.7285 800 ---- ---- ---- ---- 3.8785 -.1000 3.9785 825 ---- ---- ---- ---- 4.1285 -.1000 4.2285 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 3 225 ---- ---- ---- ---- .0005 UNCH .0005 20 230 ---- ---- ---- ---- .0005 UNCH .0005 112 235 ---- ---- ---- ---- .0005 UNCH .0005 11 240 ---- ---- ---- ---- .0005 UNCH .0005 25 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 349 255 ---- ---- ---- ---- .0005 UNCH .0005 25 260 ---- ---- ---- ---- .0005 UNCH .0005 2 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 200 275 ---- ---- ---- ---- .0005 -.0005 .0010 156 280 ---- ---- ---- ---- .0005 -.0005 .0010 8 285 ---- ---- ---- ---- .0010 -.0005 .0015 400 290 ---- ---- ---- ---- .0010 -.0010 .0020 46 295 ---- ---- ---- ---- .0015 -.0010 .0025 300 .0030 .0030 .0020 .0020 .0020 -.0010 25 .0030 2 134 305 ---- ---- .0035A .0035A .0020 -.0020 .0040 1 310 ---- ---- .0040A .0040A .0030 -.0020 .0050 2 315 ---- ---- .0045A .0045A .0035 -.0025 .0060 10 320 ---- ---- .0050A .0050A .0045 -.0030 .0075 30 325 .0080 .0080 .0060A .0060A .0055 -.0040 12 .0095 200 330 ---- ---- .0070A .0070A .0070 -.0045 .0115 38 335 ---- ---- .0090A .0090A .0085 -.0060 .0145 5 340 ---- ---- .0110A .0110A .0105 -.0075 .0180 160 345 ---- ---- .0140A .0140A .0135 -.0090 .0225 201 350 .0195 .0195 .0175A .0200B .0170 -.0110 24 .0280 12 51 355 ---- ---- .0220A .0220A .0215 -.0130 1 .0345 19 360 .0275 .0275 .0270A .0270A .0270 -.0150 6 .0420 1 678 365 ---- ---- .0335A .0335A .0335 -.0180 1 .0515 15 370 .0450 .0450 .0410 .0430 .0415 -.0205 5 .0620 505 375 ---- ---- .0500A .0500A .0510 -.0235 .0745 310 470 380 .0635 .0640 .0610A .0610A .0620 -.0270 50 .0890 1 417 382 ---- ---- ---- .0655A .0670 ---- ---- 383 ---- ---- .0680A .0680A .0695 -.0290 .0985 384 ---- ---- .0705A .0705A .0720 -.0300 .1020 385 ---- ---- .0735A .0735A .0745 -.0310 .1055 12 386 ---- ---- .0760A .0760A .0775 -.0315 .1090 387 ---- ---- .0790A .0790A .0805 -.0320 .1125 388 ---- ---- .0820A .0820A .0830 -.0335 .1165 389 ---- ---- .0850A .0850A .0860 -.0340 .1200 390 .0900 .0900 .0880A .0880A .0895 -.0345 1 .1240 110 391 ---- ---- .0910A .0910A .0925 -.0355 .1280 15 392 ---- ---- .0940A .0940A .0960 -.0360 .1320 393 ---- ---- .0975A .0975A .0990 -.0370 .1360 394 ---- ---- .1005A .1005A .1025 -.0380 .1405 1 395 ---- ---- .1040A .1040A .1060 -.0390 .1450 2 396 ---- ---- .1075A .1075A .1095 -.0395 .1490 397 ---- ---- .1110A .1110A .1135 -.0400 .1535 398 ---- ---- .1150A .1150A .1170 -.0415 .1585 1 399 ---- ---- .1185A .1185A .1210 -.0420 .1630 400 .1285 .1285 .1225A .1225A .1250 -.0430 19 .1680 1 306 401 ---- ---- .1265A .1265A .1290 -.0440 .1730 6 6 402 ---- ---- .1305A .1305A .1330 -.0450 .1780 403 ---- ---- .1350A .1350A .1375 -.0460 .1835 404 ---- ---- .1390A .1390A .1415 -.0470 .1885 405 ---- ---- .1435A .1435A .1460 -.0480 .1940 200 320 406 ---- ---- .1480A .1480A .1510 -.0485 100 .1995 407 ---- ---- .1525A .1525A .1555 -.0495 .2050 408 ---- ---- .1570A .1570A .1605 -.0505 .2110 409 ---- ---- .1620A .1620A .1655 -.0510 .2165 410 ---- ---- .1670A .1670A .1705 -.0520 .2225 10 411 .2025 .2025 .1720A .1720A .1755 -.0530 1 .2285 10 40 412 ---- ---- .1770A .1770A .1805 -.0540 .2345 5 413 .2140 .2140 .1820A .1820A .1860 -.0545 1 .2405 414 ---- ---- .1875A .1875A .1910 -.0560 .2470 415 .2105 .2105 .1930A .2120B .1965 -.0565 1 .2530 2 52 416 ---- ---- .1980A .1980A .2020 -.0575 .2595 417 ---- ---- .2040A .2040A .2075 -.0585 .2660 418 ---- ---- .2095A .2095A .2130 -.0595 .2725 8 419 ---- ---- .2150A .2150A .2185 -.0605 .2790 420 ---- ---- .2210A .2210A .2245 -.0615 .2860 17 421 ---- ---- .2270A .2270A .2305 -.0620 .2925 422 ---- ---- .2330A .2330A .2365 -.0630 .2995 1 423 ---- ---- .2390A .2390A .2425 -.0635 .3060 10 424 ---- ---- .2450A .2450A .2485 -.0645 .3130 425 ---- ---- .2515A .2515A .2550 -.0650 .3200 168 426 ---- ---- .2575A .2575A .2615 -.0660 .3275 427 ---- ---- .2645A .2645A .2680 -.0665 .3345 428 ---- ---- .2705A .2705A .2745 -.0675 .3420 429 ---- ---- .2770A .2770A .2815 -.0675 1 .3490 430 ---- ---- .2840A .2840A .2880 -.0685 .3565 21 431 ---- ---- .2905A .2905A .2950 -.0690 .3640 432 ---- ---- .2975A .2975A .3020 -.0700 .3720 433 ---- ---- .3040A .3040A .3090 -.0705 .3795 434 ---- ---- .3110A .3110A .3160 -.0710 .3870 435 ---- ---- .3180A .3180A .3230 -.0720 .3950 2 436 ---- ---- .3255A .3255A .3305 -.0725 .4030 437 ---- ---- .3325A .3325A .3375 -.0735 .4110 438 ---- ---- .3395A .3395A .3450 -.0740 .4190 439 ---- ---- .3470A .3470A .3520 -.0750 .4270 440 ---- ---- .3540A .3540A .3595 -.0755 .4350 1 441 ---- ---- .3620A .3620A .3670 -.0760 .4430 442 ---- ---- .3695A .3695A .3745 -.0770 .4515 443 ---- ---- .3765A .3765A .3825 -.0770 .4595 444 ---- ---- .3840A .3840A .3900 -.0780 .4680 445 ---- ---- .3920A .3920A .3975 -.0785 .4760 15 446 ---- ---- .4000A .4000A .4055 -.0790 .4845 447 ---- ---- .4075A .4075A .4130 -.0800 .4930 448 ---- ---- .4155A .4155A .4210 -.0805 .5015 450 ---- ---- .4310A .4310A .4370 -.0815 .5185 455 ---- ---- .4720A .4720A .4780 -.0840 .5620 1 460 ---- ---- .5135A .5135A .5200 -.0860 .6060 465 ---- ---- .5565A .5565A .5630 -.0885 .6515 470 ---- ---- .6020A .6020A .6075 -.0895 .6970 475 ---- ---- ---- ---- .6525 -.0910 .7435 480 ---- ---- .6920A .6920A .6980 -.0930 .7910 485 ---- ---- ---- ---- .7445 -.0940 .8385 490 ---- ---- .7850A .7850A .7915 -.0945 .8860 495 ---- ---- ---- ---- .8390 -.0955 .9345 500 ---- ---- .8805A .8805A .8870 -.0960 .9830 505 ---- ---- ---- ---- .9350 -.0970 1.0320 510 ---- ---- ---- ---- .9835 -.0975 1.0810 515 ---- ---- ---- ---- 1.0325 -.0975 1.1300 520 ---- ---- 1.0745A 1.0745A 1.0815 -.0980 1.1795 525 ---- ---- ---- ---- 1.1305 -.0985 1.2290 530 ---- ---- ---- ---- 1.1800 -.0985 1.2785 535 ---- ---- ---- ---- 1.2295 -.0990 1.3285 540 ---- ---- ---- ---- 1.2790 -.0995 1.3785 545 ---- ---- ---- ---- 1.3290 -.0995 1.4285 550 ---- ---- ---- ---- 1.3785 -.1000 1.4785 555 ---- ---- ---- ---- 1.4285 -.1000 1.5285 560 ---- ---- ---- ---- 1.4785 -.1000 1.5785 565 ---- ---- ---- ---- 1.5285 -.1000 1.6285 570 ---- ---- ---- ---- 1.5785 -.1000 1.6785 575 ---- ---- ---- ---- 1.6285 -.1000 1.7285 580 ---- ---- ---- ---- 1.6785 -.1000 1.7785 600 ---- ---- ---- ---- 1.8785 -.1000 1.9785 625 ---- ---- ---- ---- 2.1285 -.1000 2.2285 650 ---- ---- ---- ---- 2.3785 -.1000 2.4785 675 ---- ---- ---- ---- 2.6285 -.1000 2.7285 700 ---- ---- ---- ---- 2.8785 -.1000 2.9785 725 ---- ---- ---- ---- 3.1285 -.1000 3.2285 750 ---- ---- ---- ---- 3.3785 -.1000 3.4785 775 ---- ---- ---- ---- 3.6285 -.1000 3.7285 800 ---- ---- ---- ---- 3.8785 -.1000 3.9785 825 ---- ---- ---- ---- 4.1285 -.1000 4.2285 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 -.0005 .0010 220 ---- ---- ---- ---- .0005 -.0005 .0010 225 ---- ---- ---- ---- .0005 -.0010 .0015 230 ---- ---- ---- ---- .0005 -.0010 .0015 235 ---- ---- ---- ---- .0005 -.0010 .0015 240 ---- ---- ---- ---- .0005 -.0015 .0020 245 ---- ---- ---- ---- .0005 -.0015 .0020 250 ---- ---- ---- ---- .0010 -.0015 .0025 6 255 ---- ---- ---- ---- .0010 -.0015 .0025 1 260 ---- ---- ---- ---- .0010 -.0015 .0025 265 ---- ---- ---- ---- .0015 -.0015 .0030 270 ---- ---- ---- ---- .0020 -.0015 .0035 275 ---- ---- ---- ---- .0020 -.0015 .0035 2 280 ---- ---- ---- ---- .0025 -.0015 .0040 10 285 ---- ---- ---- ---- .0035 -.0010 .0045 290 ---- ---- ---- ---- .0040 -.0015 .0055 10 295 ---- ---- .0055A .0055A .0050 -.0015 .0065 7 300 ---- ---- .0060A .0060A .0060 -.0020 .0080 42 305 ---- ---- .0075A .0075A .0070 -.0025 .0095 310 ---- ---- .0085A .0085A .0085 -.0030 .0115 8 315 ---- ---- .0105A .0105A .0100 -.0040 .0140 37 320 ---- ---- .0125A .0125A .0120 -.0050 .0170 10 325 ---- ---- .0150A .0150A .0145 -.0060 .0205 18 330 ---- ---- .0180A .0180A .0175 -.0075 .0250 2 15 335 ---- ---- .0215A .0215A .0210 -.0090 .0300 340 ---- ---- .0255A .0255A .0250 -.0110 .0360 17 345 ---- ---- .0305A .0305A .0300 -.0125 .0425 121 350 ---- ---- .0365A .0365A .0360 -.0145 .0505 1 11 355 ---- ---- .0430A .0430A .0430 -.0165 .0595 171 360 ---- ---- .0510A .0510A .0510 -.0185 .0695 308 365 ---- ---- .0595A .0595A .0600 -.0210 .0810 20 370 ---- ---- .0700A .0700A .0705 -.0235 .0940 125 375 ---- ---- .0815A .0815A .0825 -.0260 .1085 10 380 ---- ---- .0945A .0945A .0960 -.0290 1 .1250 646 385 ---- ---- .1090A .1090A .1115 -.0315 .1430 36 390 ---- ---- .1255A .1255A .1280 -.0345 .1625 94 395 ---- ---- .1435A .1435A .1465 -.0380 .1845 18 400 ---- ---- .1640A .1640A .1670 -.0410 .2080 1 32 405 ---- ---- .1860A .1860A .1890 -.0450 .2340 110 410 ---- ---- .2100A .2100A .2135 -.0480 1 .2615 415 ---- ---- .2360A .2360A .2395 -.0515 .2910 420 ---- ---- .2635A .2635A .2675 -.0550 .3225 1 46 425 ---- ---- .2930A .2930A .2970 -.0585 1 .3555 183 430 ---- ---- .3245A .3245A .3285 -.0615 .3900 24 435 ---- ---- .3570A .3570A .3620 -.0645 .4265 8 440 ---- ---- .3915A .3915A .3965 -.0675 .4640 445 ---- ---- .4275A .4275A .4325 -.0705 .5030 450 ---- ---- .4645A .4645A .4700 -.0730 .5430 455 ---- ---- .5030A .5030A .5085 -.0755 .5840 3 460 ---- ---- .5435A .5435A .5485 -.0775 .6260 2 465 ---- ---- .5840A .5840A .5890 -.0800 .6690 1 470 ---- ---- .6250A .6250A .6310 -.0815 .7125 475 ---- ---- .6680A .6680A .6735 -.0835 .7570 1 480 ---- ---- .7110A .7110A .7170 -.0850 .8020 2 485 ---- ---- ---- ---- .7615 -.0860 .8475 490 ---- ---- .8005A .8005A .8060 -.0875 .8935 1 495 ---- ---- ---- ---- .8515 -.0885 .9400 1 500 ---- ---- .8920A .8920A .8975 -.0895 .9870 2 505 ---- ---- ---- ---- .9440 -.0905 1.0345 510 ---- ---- ---- ---- .9910 -.0915 1.0825 515 ---- ---- ---- ---- 1.0385 -.0920 1.1305 520 ---- ---- 1.0800A 1.0800A 1.0860 -.0930 1.1790 1 525 ---- ---- ---- ---- 1.1340 -.0935 1.2275 530 ---- ---- 1.1760A 1.1760A 1.1825 -.0940 1.2765 3 535 ---- ---- ---- ---- 1.2310 -.0945 1.3255 540 ---- ---- 1.2735A 1.2735A 1.2795 -.0950 1.3745 2 545 ---- ---- ---- ---- 1.3285 -.0955 1.4240 550 ---- ---- 1.3715A 1.3715A 1.3780 -.0955 1.4735 1 555 ---- ---- ---- ---- 1.4270 -.0965 1.5235 560 ---- ---- ---- ---- 1.4765 -.0965 1.5730 1 565 ---- ---- ---- ---- 1.5260 -.0970 1.6230 570 ---- ---- ---- ---- 1.5760 -.0970 1.6730 575 ---- ---- ---- ---- 1.6255 -.0975 1.7230 580 ---- ---- ---- ---- 1.6755 -.0975 1.7730 600 ---- ---- ---- ---- 1.8755 -.0975 1.9730 625 ---- ---- ---- ---- 2.1255 -.0975 2.2230 650 ---- ---- ---- ---- 2.3755 -.0975 2.4730 675 ---- ---- ---- ---- 2.6255 -.0975 2.7230 700 ---- ---- ---- ---- 2.8755 -.0975 2.9730 725 ---- ---- ---- ---- 3.1255 -.0975 3.2230 750 ---- ---- ---- ---- 3.3755 -.0975 3.4730 775 ---- ---- ---- ---- 3.6255 -.0975 3.7230 800 ---- ---- ---- ---- 3.8755 -.0975 3.9730 825 ---- ---- ---- ---- 4.1255 -.0975 4.2230 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 ---- ---- ---- ---- .0005 -.0005 .0010 25 220 ---- ---- ---- ---- .0010 -.0005 .0015 225 ---- ---- ---- ---- .0015 -.0005 .0020 230 ---- ---- ---- ---- .0015 -.0010 .0025 235 ---- ---- ---- ---- .0020 -.0005 .0025 23 240 ---- ---- ---- ---- .0020 -.0010 .0030 245 ---- ---- ---- ---- .0025 -.0010 .0035 250 ---- ---- ---- ---- .0030 -.0010 .0040 255 ---- ---- ---- ---- .0030 -.0015 .0045 260 ---- ---- ---- ---- .0035 -.0015 .0050 65 265 ---- ---- ---- ---- .0040 -.0020 .0060 270 ---- ---- ---- ---- .0050 -.0015 .0065 275 ---- ---- .0070A .0070A .0055 -.0020 .0075 1 280 ---- ---- .0070A .0070A .0065 -.0020 .0085 285 ---- ---- .0080A .0080A .0075 -.0025 .0100 290 ---- ---- .0090A .0090A .0085 -.0030 .0115 295 ---- ---- .0105A .0105A .0100 -.0035 .0135 50 300 ---- ---- .0120A .0120A .0115 -.0040 .0155 12 305 ---- ---- .0140A .0140A .0135 -.0045 .0180 310 ---- ---- .0165A .0165A .0155 -.0055 .0210 20 315 ---- ---- .0195A .0195A .0185 -.0065 .0250 6 320 ---- ---- .0225A .0225A .0220 -.0070 .0290 2 24 325 .0285 .0285 .0265A .0265A .0255 -.0085 2 .0340 752 330 .0300 .0300 .0300 .0305B .0300 -.0095 1 .0395 70 335 .0345 .0345 .0345 .0350B .0355 -.0110 2 .0465 340 ---- ---- .0415A .0415A .0415 -.0125 .0540 345 ---- ---- .0480A .0480A .0485 -.0140 .0625 65 350 .0595 .0595 .0560A .0560A .0565 -.0160 1 .0725 4 761 355 ---- ---- .0645A .0645A .0655 -.0180 .0835 10 360 ---- ---- .0740A .0740A .0755 -.0200 .0955 24 365 ---- ---- .0845A .0845A .0865 -.0225 .1090 370 ---- ---- .0970A .0970A .0990 -.0250 .1240 148 375 ---- ---- .1100A .1100A .1125 -.0275 .1400 18 380 ---- ---- .1250A .1250A .1275 -.0300 .1575 10 31 385 ---- ---- .1410A .1410A .1440 -.0330 .1770 18 390 ---- ---- .1590A .1590A .1620 -.0355 .1975 502 395 ---- ---- .1785A .1785A .1815 -.0385 .2200 12 400 ---- ---- .1995A .1995A .2030 -.0410 .2440 753 405 .2360 .2360 .2220A .2220A .2260 -.0435 5 .2695 40 410 .2615 .2615 .2465A .2465A .2505 -.0465 5 .2970 1 415 ---- ---- .2725A .2725A .2765 -.0495 .3260 7 420 .3310 .3310 .3000A .3000A .3045 -.0520 6 .3565 70 425 ---- ---- .3290A .3290A .3335 -.0550 .3885 752 430 ---- ---- .3605A .3605A .3645 -.0580 .4225 19 435 ---- ---- .3925A .3925A .3965 -.0610 .4575 440 ---- ---- .4260A .4260A .4300 -.0635 .4935 445 ---- ---- .4605A .4605A .4650 -.0665 .5315 8 450 ---- ---- .4965A .4965A .5010 -.0690 .5700 455 ---- ---- .5340A .5340A .5385 -.0710 .6095 460 ---- ---- .5720A .5720A .5770 -.0735 .6505 465 ---- ---- .6115A .6115A .6165 -.0755 .6920 470 ---- ---- .6515A .6515A .6570 -.0770 .7340 1 475 ---- ---- .6925A .6925A .6980 -.0790 .7770 480 ---- ---- .7345A .7345A .7400 -.0805 .8205 3 485 ---- ---- .7775A .7775A .7825 -.0825 .8650 490 ---- ---- .8205A .8205A .8260 -.0835 .9095 4 495 ---- ---- ---- ---- .8700 -.0850 .9550 500 ---- ---- .9100A .9100A .9145 -.0860 1.0005 3 505 ---- ---- ---- ---- .9590 -.0880 1.0470 510 ---- ---- ---- ---- 1.0045 -.0890 1.0935 515 ---- ---- ---- ---- 1.0505 -.0900 1.1405 520 ---- ---- 1.0930A 1.0930A 1.0970 -.0905 1.1875 4 525 ---- ---- ---- ---- 1.1440 -.0915 1.2355 530 ---- ---- 1.1865A 1.1865A 1.1910 -.0920 1.2830 2 535 ---- ---- ---- ---- 1.2390 -.0925 1.3315 540 ---- ---- 1.2815A 1.2815A 1.2865 -.0935 1.3800 3 545 ---- ---- ---- ---- 1.3350 -.0935 1.4285 550 ---- ---- 1.3780A 1.3780A 1.3830 -.0940 1.4770 555 ---- ---- ---- ---- 1.4315 -.0945 1.5260 560 ---- ---- 1.4750A 1.4750A 1.4805 -.0950 1.5755 1 565 ---- ---- ---- ---- 1.5290 -.0955 1.6245 570 1.5720 1.5720 1.5720 1.5845B 1.5785 -.0955 1 1.6740 2 575 ---- ---- ---- ---- 1.6275 -.0960 1.7235 580 ---- ---- 1.6745A 1.6745A 1.6770 -.0965 1.7735 2 600 ---- ---- ---- ---- 1.8755 -.0975 1.9730 625 ---- ---- ---- ---- 2.1255 -.0975 2.2230 650 ---- ---- ---- ---- 2.3755 -.0975 2.4730 675 ---- ---- ---- ---- 2.6255 -.0975 2.7230 700 ---- ---- ---- ---- 2.8755 -.0975 2.9730 725 ---- ---- ---- ---- 3.1255 -.0975 3.2230 750 ---- ---- ---- ---- 3.3755 -.0975 3.4730 775 ---- ---- ---- ---- 3.6255 -.0975 3.7230 800 ---- ---- ---- ---- 3.8755 -.0975 3.9730 825 ---- ---- ---- ---- 4.1255 -.0975 4.2230 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 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0015 UNCH .0015 225 ---- ---- ---- ---- .0015 -.0005 .0020 2 230 ---- ---- ---- ---- .0020 UNCH .0020 235 ---- ---- ---- ---- .0025 UNCH .0025 240 ---- ---- ---- ---- .0030 UNCH .0030 245 ---- ---- ---- ---- .0035 -.0005 .0040 250 ---- ---- ---- ---- .0040 -.0005 .0045 255 ---- ---- ---- ---- .0045 -.0010 .0055 10 260 ---- ---- ---- ---- .0055 -.0010 .0065 265 ---- ---- ---- ---- .0065 -.0010 .0075 270 ---- ---- .0085A .0085A .0075 -.0015 .0090 275 ---- ---- .0095A .0095A .0085 -.0020 .0105 1 280 ---- ---- .0110A .0110A .0100 -.0020 .0120 285 ---- ---- .0125A .0125A .0115 -.0025 .0140 290 ---- ---- .0140A .0140A .0130 -.0035 .0165 295 ---- ---- .0165A .0165A .0150 -.0040 .0190 300 ---- ---- .0185A .0185A .0175 -.0050 .0225 305 ---- ---- .0215A .0215A .0205 -.0055 .0260 310 ---- ---- .0250A .0250A .0235 -.0070 .0305 315 ---- ---- .0285A .0285A .0275 -.0075 .0350 320 ---- ---- .0330A .0330A .0320 -.0090 .0410 28 325 ---- ---- .0385A .0385A .0370 -.0105 .0475 330 ---- ---- .0440A .0440A .0430 -.0115 .0545 335 ---- ---- .0505A .0505A .0495 -.0135 .0630 50 340 ---- ---- .0575A .0575A .0570 -.0150 .0720 1 345 ---- ---- .0655A .0655A .0655 -.0165 .0820 350 ---- ---- .0745A .0745A .0750 -.0180 .0930 355 ---- ---- .0840A .0840A .0850 -.0200 .1050 4 360 ---- ---- .0950A .0950A .0965 -.0220 .1185 365 ---- ---- .1075A .1075A .1085 -.0245 .1330 10 370 ---- ---- .1205A .1205A .1225 -.0260 .1485 375 ---- ---- .1355A .1355A .1370 -.0285 .1655 3 380 ---- ---- .1515A .1515A .1535 -.0305 .1840 385 ---- ---- .1685A .1685A .1710 -.0330 .2040 50 390 ---- ---- .1875A .1875A .1900 -.0355 .2255 3 395 ---- ---- .2075A .2075A .2105 -.0380 .2485 400 .2405 .2420 .2290A .2290A .2325 -.0405 20 .2730 1 405 ---- ---- .2525A .2525A .2560 -.0430 .2990 9 410 ---- ---- .2770A .2770A .2810 -.0455 100 .3265 415 ---- ---- .3030A .3030A .3070 -.0485 .3555 10 420 ---- ---- .3300A .3300A .3345 -.0515 .3860 1 425 ---- ---- .3590A .3590A .3635 -.0540 .4175 430 ---- ---- .3890A .3890A .3935 -.0570 .4505 435 ---- ---- .4230A .4230A .4250 -.0600 .4850 440 ---- ---- .4560A .4560A .4580 -.0625 .5205 445 ---- ---- .4900A .4900A .4920 -.0650 .5570 450 ---- ---- .5250A .5250A .5270 -.0675 .5945 455 ---- ---- .5615A .5615A .5635 -.0695 .6330 460 ---- ---- .5985A .5985A .6010 -.0715 .6725 465 ---- ---- .6365A .6365A .6390 -.0735 .7125 470 ---- ---- .6755A .6755A .6785 -.0750 .7535 475 ---- ---- .7155A .7155A .7185 -.0765 .7950 480 ---- ---- .7565A .7565A .7595 -.0780 .8375 485 ---- ---- ---- ---- .8010 -.0790 .8800 490 ---- ---- .8400A .8400A .8430 -.0805 .9235 495 ---- ---- ---- ---- .8860 -.0815 .9675 500 ---- ---- .9260A .9260A .9295 -.0825 1.0120 505 ---- ---- ---- ---- .9735 -.0835 1.0570 510 ---- ---- ---- ---- 1.0180 -.0845 1.1025 515 ---- ---- ---- ---- 1.0630 -.0855 1.1485 520 ---- ---- 1.1045A 1.1045A 1.1085 -.0865 1.1950 525 ---- ---- ---- ---- 1.1545 -.0870 1.2415 530 ---- ---- 1.1965A 1.1965A 1.2010 -.0875 1.2885 535 ---- ---- ---- ---- 1.2475 -.0885 1.3360 540 ---- ---- 1.2900A 1.2900A 1.2945 -.0890 1.3835 545 ---- ---- ---- ---- 1.3415 -.0900 1.4315 550 ---- ---- 1.3845A 1.3845A 1.3890 -.0905 1.4795 555 ---- ---- ---- ---- 1.4365 -.0910 1.5275 560 ---- ---- 1.4800A 1.4800A 1.4845 -.0915 1.5760 565 ---- ---- ---- ---- 1.5330 -.0920 1.6250 570 ---- ---- 1.5760A 1.5760A 1.5810 -.0930 1.6740 575 ---- ---- ---- ---- 1.6300 -.0930 1.7230 580 ---- ---- 1.6735A 1.6735A 1.6785 -.0935 1.7720 600 ---- ---- 1.8695A 1.8695A 1.8750 -.0950 1.9700 625 ---- ---- ---- ---- 2.1235 -.0965 2.2200 650 ---- ---- ---- ---- 2.3735 -.0965 2.4700 675 ---- ---- ---- ---- 2.6235 -.0965 2.7200 700 ---- ---- ---- ---- 2.8735 -.0965 2.9700 725 ---- ---- ---- ---- 3.1235 -.0965 3.2200 750 ---- ---- ---- ---- 3.3735 -.0965 3.4700 775 ---- ---- ---- ---- 3.6235 -.0965 3.7200 800 ---- ---- ---- ---- 3.8735 -.0965 3.9700 825 ---- ---- ---- ---- 4.1235 -.0965 4.2200 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 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0025 UNCH .0025 220 ---- ---- ---- ---- .0035 -.0010 .0045 225 ---- ---- ---- ---- .0040 -.0010 .0050 230 ---- ---- ---- ---- .0045 -.0010 .0055 235 ---- ---- ---- ---- .0045 -.0015 .0060 240 ---- ---- ---- ---- .0050 -.0020 .0070 245 ---- ---- ---- ---- .0060 -.0020 .0080 250 ---- ---- ---- ---- .0065 -.0025 .0090 255 ---- ---- .0090A .0090A .0075 -.0025 .0100 260 ---- ---- .0095A .0095A .0085 -.0030 .0115 1000 1000 265 ---- ---- .0110A .0110A .0095 -.0035 .0130 270 ---- ---- .0125A .0125A .0110 -.0035 .0145 400 400 275 ---- ---- .0145A .0145A .0125 -.0040 .0165 10 280 ---- ---- .0165A .0165A .0145 -.0045 .0190 285 ---- ---- .0185A .0185A .0170 -.0045 .0215 290 ---- ---- .0215A .0215A .0195 -.0050 .0245 295 ---- ---- .0245A .0245A .0225 -.0055 .0280 300 ---- ---- .0280A .0280A .0260 -.0065 .0325 400 420 305 ---- ---- .0315A .0315A .0300 -.0070 .0370 310 ---- ---- .0360A .0360A .0345 -.0080 .0425 2000 2000 315 ---- ---- .0410A .0410A .0395 -.0095 .0490 4 320 ---- ---- .0465A .0465A .0450 -.0105 .0555 325 ---- ---- .0530A .0530A .0515 -.0120 .0635 330 ---- ---- .0600A .0600A .0585 -.0130 .0715 335 ---- ---- .0675A .0675A .0665 -.0145 .0810 1 340 ---- ---- .0760A .0760A .0755 -.0155 .0910 345 ---- ---- .0850A .0850A .0850 -.0170 .1020 350 .0960 .0960 .0935 .0935 .0955 -.0190 14 .1145 1000 1304 355 ---- ---- .1065A .1065A .1070 -.0210 .1280 360 ---- ---- .1190A .1190A .1195 -.0230 .1425 1 2 365 ---- ---- .1315A .1315A .1330 -.0255 .1585 370 ---- ---- .1465A .1465A .1475 -.0280 .1755 375 ---- ---- .1620A .1620A .1630 -.0305 .1935 75 380 ---- ---- .1790A .1790A .1800 -.0330 .2130 385 ---- ---- .1970A .1970A .1985 -.0355 .2340 20 390 ---- ---- .2165A .2165A .2180 -.0380 .2560 395 ---- ---- .2370A .2370A .2395 -.0400 .2795 2 400 ---- ---- .2595A .2595A .2620 -.0420 26 .3040 36 405 ---- ---- .2825A .2825A .2855 -.0445 .3300 1 410 ---- ---- .3080A .3080A .3105 -.0465 18 .3570 1 415 ---- ---- .3335A .3335A .3365 -.0495 .3860 2 420 ---- ---- .3610A .3610A .3640 -.0515 .4155 5 425 ---- ---- .3890A .3890A .3925 -.0545 .4470 34 430 ---- ---- .4190A .4190A .4225 -.0570 .4795 435 ---- ---- .4500A .4500A .4540 -.0590 .5130 7 440 ---- ---- .4860A .4860A .4865 -.0610 .5475 6 445 ---- ---- .5195A .5195A .5200 -.0630 .5830 450 ---- ---- .5540A .5540A .5550 -.0650 .6200 455 ---- ---- .5895A .5895A .5905 -.0670 .6575 460 ---- ---- .6255A .6255A .6270 -.0685 .6955 465 ---- ---- .6630A .6630A .6645 -.0700 .7345 470 ---- ---- .7015A .7015A .7030 -.0715 .7745 475 ---- ---- .7405A .7405A .7420 -.0735 .8155 480 ---- ---- .7800A .7800A .7820 -.0745 .8565 485 ---- ---- .8205A .8205A .8225 -.0760 .8985 490 ---- ---- .8620A .8620A .8640 -.0770 .9410 495 ---- ---- ---- ---- .9060 -.0785 .9845 500 ---- ---- .9460A .9460A .9485 -.0795 1.0280 505 ---- ---- ---- ---- .9915 -.0805 1.0720 510 ---- ---- ---- ---- 1.0350 -.0820 1.1170 515 ---- ---- ---- ---- 1.0790 -.0830 1.1620 520 ---- ---- 1.1210A 1.1210A 1.1235 -.0840 1.2075 525 ---- ---- ---- ---- 1.1685 -.0845 1.2530 530 ---- ---- 1.2110A 1.2110A 1.2140 -.0855 1.2995 535 ---- ---- ---- ---- 1.2595 -.0865 1.3460 540 ---- ---- 1.3025A 1.3025A 1.3055 -.0870 1.3925 545 ---- ---- ---- ---- 1.3520 -.0875 1.4395 550 ---- ---- 1.3955A 1.3955A 1.3985 -.0885 1.4870 555 ---- ---- ---- ---- 1.4455 -.0890 1.5345 560 ---- ---- 1.4895A 1.4895A 1.4930 -.0895 1.5825 565 ---- ---- ---- ---- 1.5405 -.0900 1.6305 570 ---- ---- 1.5845A 1.5845A 1.5880 -.0905 1.6785 575 ---- ---- ---- ---- 1.6360 -.0910 1.7270 580 ---- ---- 1.6800A 1.6800A 1.6840 -.0915 1.7755 600 ---- ---- 1.8740A 1.8740A 1.8785 -.0935 1.9720 625 ---- ---- ---- ---- 2.1245 -.0955 2.2200 650 ---- ---- ---- ---- 2.3735 -.0965 2.4700 675 ---- ---- ---- ---- 2.6235 -.0965 2.7200 700 ---- ---- ---- ---- 2.8735 -.0965 2.9700 725 ---- ---- ---- ---- 3.1235 -.0965 3.2200 750 ---- ---- ---- ---- 3.3735 -.0965 3.4700 775 ---- ---- ---- ---- 3.6235 -.0965 3.7200 800 ---- ---- ---- ---- 3.8735 -.0965 3.9700 825 ---- ---- ---- ---- 4.1235 -.0965 4.2200 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 ---- ---- ---- ---- .0035 -.0005 .0040 235 ---- ---- ---- ---- .0045 -.0005 .0050 240 ---- ---- ---- ---- .0055 -.0005 .0060 245 ---- ---- ---- ---- .0065 -.0010 .0075 250 ---- ---- ---- ---- .0075 -.0015 .0090 255 ---- ---- ---- ---- .0090 -.0020 .0110 260 ---- ---- ---- ---- .0110 -.0020 .0130 265 ---- ---- ---- ---- .0130 -.0020 .0150 270 ---- ---- ---- ---- .0150 -.0030 .0180 275 ---- ---- .0205A .0205A .0175 -.0035 .0210 280 ---- ---- .0235A .0235A .0205 -.0035 .0240 285 ---- ---- .0265A .0265A .0235 -.0045 .0280 290 ---- ---- .0295A .0295A .0270 -.0055 .0325 295 ---- ---- .0335A .0335A .0310 -.0060 .0370 300 ---- ---- .0380A .0380A .0355 -.0070 .0425 305 ---- ---- .0425A .0425A .0405 -.0080 .0485 310 ---- ---- .0480A .0480A .0460 -.0090 .0550 315 ---- ---- .0545A .0545A .0520 -.0100 .0620 320 ---- ---- .0610A .0610A .0585 -.0115 .0700 1 325 ---- ---- .0675A .0675A .0660 -.0125 .0785 330 ---- ---- .0755A .0755A .0740 -.0140 .0880 1 335 ---- ---- .0835A .0835A .0825 -.0160 .0985 340 .0910 .0910 .0910 .0925B .0920 -.0175 4 .1095 4 345 ---- ---- .1030A .1030A .1025 -.0190 .1215 350 ---- ---- .1140A .1140A .1140 -.0210 .1350 355 ---- ---- .1265A .1265A .1260 -.0230 .1490 360 ---- ---- .1395A .1395A .1395 -.0245 .1640 365 ---- ---- .1535A .1535A .1535 -.0270 .1805 370 ---- ---- .1685A .1685A .1690 -.0290 .1980 375 ---- ---- .1845A .1845A .1855 -.0310 .2165 380 ---- ---- .2020A .2020A .2030 -.0335 .2365 385 ---- ---- .2210A .2210A .2220 -.0355 .2575 390 ---- ---- .2405A .2405A .2420 -.0380 .2800 395 ---- ---- .2620A .2620A .2635 -.0400 .3035 400 ---- ---- .2840A .2840A .2860 -.0420 .3280 405 ---- ---- .3075A .3075A .3095 -.0445 .3540 410 ---- ---- .3325A .3325A .3345 -.0465 .3810 415 ---- ---- .3580A .3580A .3610 -.0485 .4095 420 ---- ---- .3860A .3860A .3880 -.0510 .4390 425 ---- ---- .4140A .4140A .4170 -.0530 .4700 430 ---- ---- .4435A .4435A .4470 -.0550 .5020 435 ---- ---- .4745A .4745A .4780 -.0565 .5345 440 ---- ---- .5120A .5120A .5100 -.0590 .5690 445 ---- ---- .5450A .5450A .5430 -.0610 .6040 450 ---- ---- .5790A .5790A .5775 -.0625 .6400 455 ---- ---- .6140A .6140A .6125 -.0645 .6770 460 ---- ---- .6500A .6500A .6485 -.0660 .7145 465 ---- ---- .6865A .6865A .6855 -.0675 .7530 470 ---- ---- .7245A .7245A .7235 -.0690 .7925 475 ---- ---- .7625A .7625A .7620 -.0705 .8325 480 ---- ---- .8020A .8020A .8015 -.0720 .8735 485 ---- ---- .8415A .8415A .8415 -.0735 .9150 490 ---- ---- .8820A .8820A .8820 -.0750 .9570 495 ---- ---- .9230A .9230A .9230 -.0765 .9995 500 ---- ---- .9650A .9650A .9650 -.0775 1.0425 505 ---- ---- ---- ---- 1.0075 -.0785 1.0860 510 ---- ---- ---- ---- 1.0505 -.0795 1.1300 515 ---- ---- ---- ---- 1.0935 -.0810 1.1745 520 ---- ---- 1.1365A 1.1365A 1.1375 -.0815 1.2190 525 ---- ---- ---- ---- 1.1820 -.0825 1.2645 530 ---- ---- 1.2250A 1.2250A 1.2265 -.0835 1.3100 535 ---- ---- ---- ---- 1.2715 -.0840 1.3555 540 ---- ---- 1.3155A 1.3155A 1.3170 -.0850 1.4020 545 ---- ---- ---- ---- 1.3630 -.0855 1.4485 550 ---- ---- 1.4070A 1.4070A 1.4090 -.0860 1.4950 555 ---- ---- ---- ---- 1.4550 -.0870 1.5420 560 ---- ---- 1.4995A 1.4995A 1.5020 -.0870 1.5890 565 ---- ---- ---- ---- 1.5485 -.0880 1.6365 570 ---- ---- 1.5935A 1.5935A 1.5960 -.0885 1.6845 575 ---- ---- ---- ---- 1.6430 -.0890 1.7320 580 ---- ---- 1.6885A 1.6885A 1.6905 -.0900 1.7805 600 ---- ---- 1.8805A 1.8805A 1.8830 -.0915 1.9745 625 ---- ---- ---- ---- 2.1265 -.0945 2.2210 650 ---- ---- ---- ---- 2.3740 -.0965 2.4705 675 ---- ---- ---- ---- 2.6240 -.0965 2.7205 700 ---- ---- ---- ---- 2.8740 -.0965 2.9705 725 ---- ---- ---- ---- 3.1240 -.0965 3.2205 750 ---- ---- ---- ---- 3.3740 -.0965 3.4705 775 ---- ---- ---- ---- 3.6240 -.0965 3.7205 800 ---- ---- ---- ---- 3.8740 -.0965 3.9705 825 ---- ---- ---- ---- 4.1240 -.0965 4.2205 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 ---- ---- ---- ---- .0040 -.0010 .0050 230 ---- ---- ---- ---- .0050 -.0010 .0060 235 ---- ---- ---- ---- .0060 -.0015 .0075 240 ---- ---- ---- ---- .0075 -.0015 .0090 245 ---- ---- ---- ---- .0090 -.0015 .0105 250 ---- ---- ---- ---- .0105 -.0020 .0125 255 ---- ---- ---- ---- .0125 -.0025 .0150 260 ---- ---- ---- ---- .0145 -.0030 .0175 265 ---- ---- ---- ---- .0170 -.0035 .0205 270 ---- ---- ---- ---- .0195 -.0040 .0235 275 ---- ---- ---- ---- .0230 -.0040 .0270 280 ---- ---- .0310A .0310A .0265 -.0050 .0315 285 ---- ---- .0345A .0345A .0300 -.0060 .0360 290 ---- ---- .0385A .0385A .0345 -.0065 .0410 295 ---- ---- .0435A .0435A .0395 -.0070 .0465 300 ---- ---- .0485A .0485A .0445 -.0085 .0530 305 ---- ---- .0545A .0545A .0505 -.0090 .0595 310 ---- ---- .0610A .0610A .0565 -.0105 .0670 315 ---- ---- .0680A .0680A .0635 -.0115 .0750 320 ---- ---- .0755A .0755A .0715 -.0125 .0840 325 ---- ---- .0835A .0835A .0795 -.0140 .0935 330 .0880 .0880 .0880 .0880 .0885 -.0155 4 .1040 4 335 ---- ---- .1020A .1020A .0985 -.0165 .1150 340 ---- ---- .1125A .1125A .1090 -.0180 .1270 345 ---- ---- .1240A .1240A .1205 -.0195 .1400 350 ---- ---- .1365A .1365A .1325 -.0215 .1540 355 ---- ---- .1490A .1490A .1460 -.0230 .1690 360 ---- ---- .1635A .1635A .1600 -.0250 .1850 365 ---- ---- .1790A .1790A .1755 -.0265 .2020 370 ---- ---- .1950A .1950A .1915 -.0285 .2200 375 ---- ---- .2125A .2125A .2090 -.0300 .2390 380 ---- ---- .2305A .2305A .2270 -.0325 .2595 385 ---- ---- .2500A .2500A .2465 -.0345 .2810 390 ---- ---- .2700A .2700A .2670 -.0365 .3035 395 ---- ---- .2915A .2915A .2890 -.0380 .3270 400 ---- ---- .3145A .3145A .3120 -.0400 .3520 405 ---- ---- .3385A .3385A .3360 -.0415 .3775 410 ---- ---- .3630A .3630A .3610 -.0440 .4050 415 ---- ---- .3895A .3895A .3870 -.0460 .4330 40 420 ---- ---- .4165A .4165A .4145 -.0480 .4625 425 ---- ---- .4450A .4450A .4430 -.0500 .4930 430 ---- ---- .4745A .4745A .4725 -.0520 .5245 435 ---- ---- .5050A .5050A .5035 -.0535 .5570 440 ---- ---- .5365A .5365A .5350 -.0555 .5905 445 ---- ---- .5690A .5690A .5675 -.0575 .6250 450 ---- ---- .6025A .6025A .6015 -.0590 .6605 455 ---- ---- .6370A .6370A .6360 -.0605 .6965 460 ---- ---- .6725A .6725A .6715 -.0625 .7340 465 ---- ---- .7085A .7085A .7075 -.0640 .7715 470 ---- ---- .7455A .7455A .7450 -.0655 .8105 475 ---- ---- .7835A .7835A .7825 -.0675 .8500 480 ---- ---- .8220A .8220A .8210 -.0690 .8900 485 ---- ---- .8610A .8610A .8605 -.0700 .9305 490 ---- ---- .9005A .9005A .9005 -.0715 .9720 495 ---- ---- .9410A .9410A .9410 -.0730 1.0140 500 ---- ---- .9820A .9820A .9820 -.0740 1.0560 505 ---- ---- ---- ---- 1.0240 -.0750 1.0990 510 ---- ---- ---- ---- 1.0660 -.0765 1.1425 515 ---- ---- ---- ---- 1.1085 -.0775 1.1860 520 ---- ---- 1.1515A 1.1515A 1.1520 -.0785 1.2305 525 ---- ---- ---- ---- 1.1955 -.0795 1.2750 530 ---- ---- 1.2390A 1.2390A 1.2395 -.0805 1.3200 535 ---- ---- ---- ---- 1.2835 -.0815 1.3650 540 ---- ---- 1.3275A 1.3275A 1.3285 -.0820 1.4105 545 ---- ---- ---- ---- 1.3735 -.0830 1.4565 550 ---- ---- 1.4180A 1.4180A 1.4190 -.0835 1.5025 555 ---- ---- ---- ---- 1.4645 -.0845 1.5490 560 ---- ---- 1.5095A 1.5095A 1.5105 -.0855 1.5960 565 ---- ---- ---- ---- 1.5565 -.0865 1.6430 570 ---- ---- 1.6025A 1.6025A 1.6030 -.0870 1.6900 575 ---- ---- ---- ---- 1.6500 -.0875 1.7375 580 ---- ---- 1.6960A 1.6960A 1.6970 -.0880 1.7850 600 ---- ---- 1.8865A 1.8865A 1.8870 -.0905 1.9775 625 ---- ---- ---- ---- 2.1290 -.0935 2.2225 650 ---- ---- ---- ---- 2.3750 -.0955 2.4705 675 ---- ---- ---- ---- 2.6240 -.0965 2.7205 700 ---- ---- ---- ---- 2.8740 -.0965 2.9705 725 ---- ---- ---- ---- 3.1240 -.0965 3.2205 750 ---- ---- ---- ---- 3.3740 -.0965 3.4705 775 ---- ---- ---- ---- 3.6240 -.0965 3.7205 800 ---- ---- ---- ---- 3.8740 -.0965 3.9705 825 ---- ---- ---- ---- 4.1240 -.0965 4.2205 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 UNCH .0010 200 ---- ---- ---- ---- .0030 -.0005 .0035 220 ---- ---- ---- ---- .0065 -.0010 .0075 225 ---- ---- ---- ---- .0080 -.0005 .0085 230 ---- ---- ---- ---- .0090 -.0010 .0100 235 ---- ---- ---- ---- .0105 -.0015 .0120 240 ---- ---- ---- ---- .0125 -.0015 .0140 245 ---- ---- ---- ---- .0145 -.0020 .0165 250 ---- ---- ---- ---- .0165 -.0025 .0190 255 ---- ---- .0215A .0215A .0190 -.0030 .0220 260 ---- ---- .0240A .0240A .0220 -.0030 .0250 265 ---- ---- .0270A .0270A .0250 -.0035 .0285 270 ---- ---- .0305A .0305A .0285 -.0040 .0325 275 ---- ---- .0345A .0345A .0320 -.0050 .0370 280 ---- ---- .0390A .0390A .0365 -.0050 .0415 285 ---- ---- .0435A .0435A .0410 -.0060 .0470 290 ---- ---- .0485A .0485A .0460 -.0065 .0525 295 ---- ---- .0540A .0540A .0515 -.0075 .0590 300 ---- ---- .0600A .0600A .0570 -.0090 .0660 305 ---- ---- .0670A .0670A .0635 -.0100 .0735 310 ---- ---- .0740A .0740A .0705 -.0110 .0815 315 ---- ---- .0820A .0820A .0785 -.0120 .0905 320 .0850 .0850 .0850 .0850 .0865 -.0135 4 .1000 4 325 ---- ---- .0990A .0990A .0955 -.0145 .1100 330 ---- ---- .1090A .1090A .1050 -.0160 .1210 335 ---- ---- .1190A .1190A .1155 -.0175 .1330 340 ---- ---- .1305A .1305A .1270 -.0185 .1455 2 2 345 ---- ---- .1430A .1430A .1390 -.0200 .1590 350 ---- ---- .1560A .1560A .1515 -.0220 .1735 150 355 ---- ---- .1700A .1700A .1655 -.0235 .1890 360 ---- ---- .1850A .1850A .1800 -.0255 .2055 365 ---- ---- .2005A .2005A .1960 -.0265 .2225 370 ---- ---- .2175A .2175A .2125 -.0285 .2410 4 375 ---- ---- .2355A .2355A .2300 -.0305 .2605 380 ---- ---- .2540A .2540A .2490 -.0320 .2810 385 ---- ---- .2735A .2735A .2685 -.0340 .3025 390 ---- ---- .2940A .2940A .2895 -.0355 .3250 395 ---- ---- .3160A .3160A .3115 -.0375 .3490 400 ---- ---- .3385A .3385A .3345 -.0390 .3735 405 ---- ---- .3625A .3625A .3585 -.0410 .3995 410 ---- ---- .3875A .3875A .3840 -.0425 .4265 415 ---- ---- .4140A .4140A .4100 -.0445 .4545 420 ---- ---- .4410A .4410A .4375 -.0460 .4835 425 ---- ---- .4695A .4695A .4660 -.0475 .5135 430 ---- ---- .4985A .4985A .4955 -.0495 .5450 435 ---- ---- .5290A .5290A .5260 -.0510 .5770 440 ---- ---- .5605A .5605A .5575 -.0530 .6105 445 ---- ---- .5925A .5925A .5895 -.0550 .6445 450 ---- ---- .6255A .6255A .6230 -.0565 .6795 455 ---- ---- .6595A .6595A .6570 -.0585 .7155 460 ---- ---- .6945A .6945A .6925 -.0595 .7520 465 ---- ---- .7305A .7305A .7280 -.0615 .7895 470 ---- ---- .7665A .7665A .7645 -.0630 .8275 475 ---- ---- .8040A .8040A .8020 -.0645 .8665 480 ---- ---- .8420A .8420A .8400 -.0665 .9065 2 485 ---- ---- .8805A .8805A .8790 -.0675 .9465 490 ---- ---- .9200A .9200A .9185 -.0690 .9875 495 ---- ---- .9595A .9595A .9580 -.0705 1.0285 500 ---- ---- 1.0000A 1.0000A .9990 -.0715 1.0705 505 ---- ---- 1.0410A 1.0410A 1.0400 -.0730 1.1130 510 ---- ---- 1.0825A 1.0825A 1.0815 -.0740 1.1555 515 ---- ---- ---- ---- 1.1235 -.0755 1.1990 520 ---- ---- 1.1675A 1.1675A 1.1660 -.0765 1.2425 525 ---- ---- ---- ---- 1.2090 -.0775 1.2865 530 ---- ---- 1.2535A 1.2535A 1.2525 -.0785 1.3310 535 ---- ---- ---- ---- 1.2960 -.0800 1.3760 540 ---- ---- 1.3415A 1.3415A 1.3400 -.0810 1.4210 545 ---- ---- ---- ---- 1.3845 -.0820 1.4665 550 ---- ---- 1.4305A 1.4305A 1.4295 -.0825 1.5120 555 ---- ---- ---- ---- 1.4745 -.0835 1.5580 560 ---- ---- 1.5210A 1.5210A 1.5200 -.0840 1.6040 565 ---- ---- ---- ---- 1.5655 -.0850 1.6505 570 ---- ---- 1.6130A 1.6130A 1.6115 -.0860 1.6975 575 ---- ---- ---- ---- 1.6580 -.0865 1.7445 580 ---- ---- 1.7055A 1.7055A 1.7045 -.0870 1.7915 600 ---- ---- 1.8940A 1.8940A 1.8925 -.0900 1.9825 625 ---- ---- ---- ---- 2.1325 -.0925 2.2250 650 ---- ---- 2.3770A 2.3770A 2.3765 -.0945 2.4710 675 ---- ---- ---- ---- 2.6240 -.0965 2.7205 700 ---- ---- ---- ---- 2.8740 -.0965 2.9705 725 ---- ---- ---- ---- 3.1240 -.0965 3.2205 750 ---- ---- ---- ---- 3.3740 -.0965 3.4705 775 ---- ---- ---- ---- 3.6240 -.0965 3.7205 800 ---- ---- ---- ---- 3.8740 -.0965 3.9705 825 ---- ---- ---- ---- 4.1240 -.0965 4.2205 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 UNCH .0005 200 ---- ---- ---- ---- .0020 -.0005 .0025 220 ---- ---- ---- ---- .0045 -.0015 .0060 225 ---- ---- ---- ---- .0055 -.0020 .0075 230 ---- ---- ---- ---- .0070 -.0020 .0090 235 ---- ---- ---- ---- .0080 -.0030 .0110 240 ---- ---- ---- ---- .0100 -.0030 .0130 245 ---- ---- ---- ---- .0120 -.0030 .0150 250 ---- ---- ---- ---- .0140 -.0040 .0180 255 ---- ---- ---- ---- .0165 -.0045 .0210 260 ---- ---- ---- ---- .0195 -.0050 .0245 265 ---- ---- ---- ---- .0225 -.0060 .0285 270 ---- ---- ---- ---- .0260 -.0065 .0325 275 ---- ---- ---- ---- .0305 -.0070 .0375 280 ---- ---- ---- ---- .0350 -.0075 .0425 285 ---- ---- ---- ---- .0400 -.0085 .0485 290 ---- ---- ---- ---- .0455 -.0095 .0550 295 ---- ---- ---- ---- .0515 -.0105 .0620 300 ---- ---- ---- ---- .0580 -.0115 .0695 305 ---- ---- ---- ---- .0655 -.0125 .0780 310 ---- ---- ---- ---- .0735 -.0135 .0870 315 ---- ---- ---- ---- .0820 -.0145 .0965 320 ---- ---- ---- ---- .0915 -.0155 .1070 325 ---- ---- ---- ---- .1015 -.0165 .1180 330 ---- ---- ---- ---- .1120 -.0180 .1300 335 ---- ---- ---- ---- .1235 -.0195 .1430 340 ---- ---- ---- ---- .1360 -.0205 .1565 345 ---- ---- ---- ---- .1490 -.0220 .1710 350 ---- ---- ---- ---- .1630 -.0235 .1865 355 ---- ---- ---- ---- .1780 -.0245 .2025 360 ---- ---- ---- ---- .1935 -.0265 .2200 365 ---- ---- ---- ---- .2100 -.0280 .2380 370 ---- ---- ---- ---- .2275 -.0295 .2570 375 ---- ---- ---- ---- .2460 -.0305 .2765 380 ---- ---- ---- ---- .2655 -.0320 .2975 385 ---- ---- ---- ---- .2855 -.0340 .3195 390 ---- ---- ---- ---- .3070 -.0355 .3425 395 ---- ---- ---- ---- .3290 -.0375 .3665 400 ---- ---- ---- ---- .3525 -.0390 .3915 405 ---- ---- ---- ---- .3765 -.0410 .4175 410 ---- ---- ---- ---- .4020 -.0425 .4445 415 ---- ---- ---- ---- .4280 -.0445 .4725 420 ---- ---- ---- ---- .4555 -.0465 .5020 425 ---- ---- ---- ---- .4840 -.0480 .5320 430 ---- ---- ---- ---- .5130 -.0500 .5630 435 ---- ---- ---- ---- .5435 -.0515 .5950 440 ---- ---- ---- ---- .5745 -.0535 .6280 445 ---- ---- ---- ---- .6065 -.0550 .6615 450 ---- ---- ---- ---- .6395 -.0565 .6960 455 ---- ---- ---- ---- .6735 -.0580 .7315 460 ---- ---- ---- ---- .7080 -.0595 .7675 465 ---- ---- ---- ---- .7435 -.0610 .8045 470 ---- ---- ---- ---- .7795 -.0625 .8420 475 ---- ---- ---- ---- .8160 -.0645 .8805 480 ---- ---- ---- ---- .8535 -.0655 .9190 485 ---- ---- ---- ---- .8920 -.0665 .9585 490 ---- ---- ---- ---- .9305 -.0680 .9985 495 ---- ---- ---- ---- .9700 -.0690 1.0390 500 ---- ---- ---- ---- 1.0100 -.0700 1.0800 505 ---- ---- ---- ---- 1.0500 -.0715 1.1215 510 ---- ---- ---- ---- 1.0910 -.0725 1.1635 515 ---- ---- ---- ---- 1.1325 -.0735 1.2060 520 ---- ---- ---- ---- 1.1745 -.0745 1.2490 525 ---- ---- ---- ---- 1.2165 -.0760 1.2925 530 ---- ---- ---- ---- 1.2595 -.0765 1.3360 535 ---- ---- ---- ---- 1.3025 -.0775 1.3800 540 ---- ---- ---- ---- 1.3460 -.0785 1.4245 545 ---- ---- ---- ---- 1.3900 -.0795 1.4695 550 ---- ---- ---- ---- 1.4340 -.0805 1.5145 555 ---- ---- ---- ---- 1.4790 -.0810 1.5600 560 ---- ---- ---- ---- 1.5235 -.0825 1.6060 565 ---- ---- ---- ---- 1.5690 -.0830 1.6520 570 ---- ---- ---- ---- 1.6145 -.0840 1.6985 575 ---- ---- ---- ---- 1.6605 -.0845 1.7450 600 ---- ---- ---- ---- 1.8940 -.0880 1.9820 625 ---- ---- ---- ---- 2.1335 -.0920 2.2255 650 ---- ---- ---- ---- 2.3785 -.0950 2.4735 675 ---- ---- ---- ---- 2.6275 -.0960 2.7235 700 ---- ---- ---- ---- 2.8775 -.0960 2.9735 725 ---- ---- ---- ---- 3.1275 -.0960 3.2235 750 ---- ---- ---- ---- 3.3775 -.0960 3.4735 775 ---- ---- ---- ---- 3.6275 -.0960 3.7235 800 ---- ---- ---- ---- 3.8775 -.0960 3.9735 825 ---- ---- ---- ---- 4.1275 -.0960 4.2235 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 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0025 UNCH .0025 220 ---- ---- ---- ---- .0055 -.0010 .0065 225 ---- ---- ---- ---- .0070 -.0010 .0080 230 ---- ---- ---- ---- .0085 -.0010 .0095 235 ---- ---- ---- ---- .0100 -.0015 .0115 240 ---- ---- ---- ---- .0120 -.0020 .0140 245 ---- ---- ---- ---- .0145 -.0020 .0165 250 ---- ---- ---- ---- .0170 -.0025 .0195 255 ---- ---- ---- ---- .0200 -.0030 .0230 260 ---- ---- ---- ---- .0230 -.0035 .0265 265 ---- ---- ---- ---- .0270 -.0035 .0305 270 ---- ---- ---- ---- .0310 -.0045 .0355 275 ---- ---- ---- ---- .0355 -.0050 .0405 280 ---- ---- ---- ---- .0405 -.0060 .0465 285 ---- ---- ---- ---- .0460 -.0065 .0525 290 ---- ---- ---- ---- .0520 -.0075 .0595 295 ---- ---- ---- ---- .0590 -.0080 .0670 300 ---- ---- ---- ---- .0660 -.0095 .0755 305 ---- ---- ---- ---- .0740 -.0105 .0845 310 ---- ---- ---- ---- .0825 -.0115 .0940 315 ---- ---- ---- ---- .0920 -.0125 .1045 320 ---- ---- ---- ---- .1020 -.0135 .1155 325 ---- ---- ---- ---- .1125 -.0150 .1275 330 ---- ---- ---- ---- .1240 -.0160 .1400 335 ---- ---- ---- ---- .1365 -.0170 .1535 340 ---- ---- ---- ---- .1495 -.0185 .1680 345 ---- ---- ---- ---- .1630 -.0205 .1835 350 ---- ---- ---- ---- .1775 -.0220 .1995 355 ---- ---- ---- ---- .1930 -.0235 .2165 360 .2150 .2150 .2150 .2150 .2095 -.0245 4 .2340 4 365 ---- ---- ---- ---- .2265 -.0265 .2530 370 ---- ---- ---- ---- .2445 -.0280 .2725 375 ---- ---- ---- ---- .2635 -.0295 .2930 380 ---- ---- ---- ---- .2830 -.0315 .3145 385 ---- ---- ---- ---- .3040 -.0330 .3370 390 ---- ---- ---- ---- .3255 -.0350 .3605 395 ---- ---- ---- ---- .3480 -.0370 .3850 400 ---- ---- ---- ---- .3715 -.0390 .4105 405 ---- ---- ---- ---- .3960 -.0405 .4365 410 ---- ---- ---- ---- .4215 -.0425 .4640 415 ---- ---- ---- ---- .4480 -.0440 .4920 420 ---- ---- ---- ---- .4755 -.0455 .5210 425 ---- ---- ---- ---- .5035 -.0480 .5515 430 ---- ---- ---- ---- .5330 -.0490 .5820 435 ---- ---- ---- ---- .5630 -.0510 .6140 440 ---- ---- ---- ---- .5940 -.0525 .6465 445 ---- ---- ---- ---- .6260 -.0540 .6800 450 ---- ---- ---- ---- .6585 -.0555 .7140 455 ---- ---- ---- ---- .6920 -.0570 .7490 460 ---- ---- ---- ---- .7265 -.0580 .7845 465 ---- ---- ---- ---- .7615 -.0595 .8210 470 ---- ---- ---- ---- .7970 -.0610 .8580 475 ---- ---- ---- ---- .8335 -.0620 .8955 480 ---- ---- ---- ---- .8705 -.0635 .9340 485 ---- ---- ---- ---- .9080 -.0645 .9725 490 ---- ---- ---- ---- .9465 -.0655 1.0120 495 ---- ---- ---- ---- .9855 -.0665 1.0520 500 ---- ---- ---- ---- 1.0245 -.0680 1.0925 505 ---- ---- ---- ---- 1.0645 -.0690 1.1335 510 ---- ---- ---- ---- 1.1050 -.0695 1.1745 515 ---- ---- ---- ---- 1.1460 -.0705 1.2165 520 ---- ---- ---- ---- 1.1875 -.0715 1.2590 525 ---- ---- ---- ---- 1.2290 -.0725 1.3015 530 ---- ---- ---- ---- 1.2715 -.0735 1.3450 535 ---- ---- ---- ---- 1.3140 -.0745 1.3885 540 ---- ---- ---- ---- 1.3570 -.0750 1.4320 545 ---- ---- ---- ---- 1.4005 -.0760 1.4765 550 ---- ---- ---- ---- 1.4440 -.0770 1.5210 555 ---- ---- ---- ---- 1.4885 -.0775 1.5660 560 ---- ---- ---- ---- 1.5325 -.0790 1.6115 565 ---- ---- ---- ---- 1.5775 -.0795 1.6570 570 ---- ---- ---- ---- 1.6225 -.0805 1.7030 575 ---- ---- ---- ---- 1.6680 -.0810 1.7490 600 ---- ---- ---- ---- 1.8990 -.0855 1.9845 625 ---- ---- ---- ---- 2.1365 -.0895 2.2260 650 ---- ---- ---- ---- 2.3795 -.0940 2.4735 675 ---- ---- ---- ---- 2.6275 -.0960 2.7235 700 ---- ---- ---- ---- 2.8775 -.0960 2.9735 725 ---- ---- ---- ---- 3.1275 -.0960 3.2235 750 ---- ---- ---- ---- 3.3775 -.0960 3.4735 775 ---- ---- ---- ---- 3.6275 -.0960 3.7235 800 ---- ---- ---- ---- 3.8775 -.0960 3.9735 825 ---- ---- ---- ---- 4.1275 -.0960 4.2235 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 ---- ---- ---- ---- .0095 -.0020 .0115 230 ---- ---- ---- ---- .0115 -.0020 .0135 235 ---- ---- ---- ---- .0135 -.0025 .0160 240 ---- ---- ---- ---- .0160 -.0030 .0190 245 ---- ---- ---- ---- .0185 -.0035 .0220 250 ---- ---- ---- ---- .0220 -.0035 .0255 255 ---- ---- ---- ---- .0250 -.0045 .0295 260 ---- ---- ---- ---- .0290 -.0050 .0340 265 ---- ---- ---- ---- .0335 -.0050 .0385 270 ---- ---- ---- ---- .0380 -.0060 .0440 275 ---- ---- ---- ---- .0430 -.0070 .0500 280 ---- ---- ---- ---- .0490 -.0075 .0565 285 ---- ---- ---- ---- .0550 -.0085 .0635 290 ---- ---- ---- ---- .0620 -.0090 .0710 295 ---- ---- ---- ---- .0690 -.0105 .0795 300 ---- ---- ---- ---- .0770 -.0110 .0880 305 ---- ---- ---- ---- .0860 -.0115 .0975 310 ---- ---- ---- ---- .0950 -.0130 .1080 315 ---- ---- ---- ---- .1050 -.0140 .1190 320 ---- ---- ---- ---- .1155 -.0150 .1305 325 ---- ---- ---- ---- .1270 -.0160 .1430 330 ---- ---- ---- ---- .1390 -.0175 .1565 335 ---- ---- ---- ---- .1515 -.0190 .1705 340 ---- ---- ---- ---- .1650 -.0205 .1855 345 ---- ---- ---- ---- .1795 -.0215 .2010 350 ---- ---- ---- ---- .1945 -.0230 .2175 355 ---- ---- ---- ---- .2105 -.0245 .2350 360 ---- ---- ---- ---- .2270 -.0260 .2530 365 ---- ---- ---- ---- .2445 -.0275 .2720 370 ---- ---- ---- ---- .2630 -.0290 .2920 375 ---- ---- ---- ---- .2820 -.0305 .3125 380 ---- ---- ---- ---- .3025 -.0315 .3340 385 ---- ---- ---- ---- .3230 -.0340 .3570 390 ---- ---- ---- ---- .3450 -.0350 .3800 395 ---- ---- ---- ---- .3680 -.0365 .4045 400 ---- ---- ---- ---- .3915 -.0385 .4300 405 ---- ---- ---- ---- .4160 -.0400 .4560 410 ---- ---- ---- ---- .4415 -.0420 .4835 415 ---- ---- ---- ---- .4680 -.0435 .5115 420 ---- ---- ---- ---- .4955 -.0450 .5405 425 ---- ---- ---- ---- .5235 -.0470 .5705 430 ---- ---- ---- ---- .5525 -.0485 .6010 435 ---- ---- ---- ---- .5825 -.0505 .6330 440 ---- ---- ---- ---- .6135 -.0515 .6650 445 ---- ---- ---- ---- .6450 -.0535 .6985 450 ---- ---- ---- ---- .6775 -.0550 .7325 455 ---- ---- ---- ---- .7110 -.0560 .7670 460 ---- ---- ---- ---- .7450 -.0575 .8025 465 ---- ---- ---- ---- .7795 -.0590 .8385 470 ---- ---- ---- ---- .8150 -.0600 .8750 475 ---- ---- ---- ---- .8510 -.0615 .9125 480 ---- ---- ---- ---- .8875 -.0630 .9505 485 ---- ---- ---- ---- .9250 -.0640 .9890 490 ---- ---- ---- ---- .9630 -.0650 1.0280 495 ---- ---- ---- ---- 1.0015 -.0660 1.0675 500 ---- ---- ---- ---- 1.0405 -.0670 1.1075 505 ---- ---- ---- ---- 1.0800 -.0685 1.1485 510 ---- ---- ---- ---- 1.1200 -.0695 1.1895 515 ---- ---- ---- ---- 1.1605 -.0705 1.2310 520 ---- ---- ---- ---- 1.2010 -.0720 1.2730 525 ---- ---- ---- ---- 1.2425 -.0725 1.3150 530 ---- ---- ---- ---- 1.2845 -.0735 1.3580 535 ---- ---- ---- ---- 1.3265 -.0745 1.4010 540 ---- ---- ---- ---- 1.3690 -.0755 1.4445 545 ---- ---- ---- ---- 1.4120 -.0760 1.4880 550 ---- ---- ---- ---- 1.4555 -.0770 1.5325 555 ---- ---- ---- ---- 1.4990 -.0780 1.5770 575 ---- ---- ---- ---- 1.6770 -.0810 1.7580 600 ---- ---- ---- ---- 1.9060 -.0850 1.9910 625 ---- ---- ---- ---- 2.1410 -.0890 2.2300 650 ---- ---- ---- ---- 2.3820 -.0925 2.4745 675 ---- ---- ---- ---- 2.6280 -.0955 2.7235 700 ---- ---- ---- ---- 2.8775 -.0960 2.9735 725 ---- ---- ---- ---- 3.1275 -.0960 3.2235 750 ---- ---- ---- ---- 3.3775 -.0960 3.4735 775 ---- ---- ---- ---- 3.6275 -.0960 3.7235 800 ---- ---- ---- ---- 3.8775 -.0960 3.9735 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 ---- ---- ---- ---- .0045 -.0010 .0055 225 ---- ---- ---- ---- .0115 -.0025 .0140 230 ---- ---- ---- ---- .0135 -.0030 .0165 235 ---- ---- ---- ---- .0160 -.0035 .0195 240 ---- ---- ---- ---- .0185 -.0040 .0225 245 ---- ---- ---- ---- .0215 -.0045 .0260 250 ---- ---- ---- ---- .0250 -.0050 .0300 255 ---- ---- ---- ---- .0290 -.0055 .0345 260 ---- ---- ---- ---- .0330 -.0065 .0395 265 ---- ---- ---- ---- .0380 -.0065 .0445 270 ---- ---- ---- ---- .0430 -.0075 .0505 275 ---- ---- ---- ---- .0485 -.0085 .0570 280 ---- ---- ---- ---- .0550 -.0090 .0640 285 ---- ---- ---- ---- .0615 -.0100 .0715 290 ---- ---- ---- ---- .0690 -.0105 .0795 295 ---- ---- ---- ---- .0765 -.0120 .0885 300 ---- ---- ---- ---- .0850 -.0130 .0980 305 ---- ---- ---- ---- .0945 -.0135 .1080 310 ---- ---- ---- ---- .1040 -.0150 .1190 315 ---- ---- ---- ---- .1145 -.0160 .1305 320 ---- ---- ---- ---- .1260 -.0165 .1425 325 ---- ---- ---- ---- .1380 -.0175 .1555 330 ---- ---- ---- ---- .1505 -.0190 .1695 335 ---- ---- ---- ---- .1640 -.0200 .1840 340 ---- ---- ---- ---- .1780 -.0210 .1990 345 ---- ---- ---- ---- .1930 -.0225 .2155 350 ---- ---- ---- ---- .2085 -.0235 .2320 355 ---- ---- ---- ---- .2250 -.0250 .2500 360 ---- ---- ---- ---- .2420 -.0265 .2685 365 ---- ---- ---- ---- .2600 -.0280 .2880 370 ---- ---- ---- ---- .2790 -.0290 .3080 375 ---- ---- ---- ---- .2985 -.0305 .3290 380 ---- ---- ---- ---- .3190 -.0320 .3510 385 ---- ---- ---- ---- .3405 -.0335 .3740 390 ---- ---- ---- ---- .3630 -.0345 .3975 395 ---- ---- ---- ---- .3860 -.0365 .4225 400 ---- ---- ---- ---- .4100 -.0380 .4480 405 ---- ---- ---- ---- .4345 -.0395 .4740 410 ---- ---- ---- ---- .4605 -.0410 .5015 415 ---- ---- ---- ---- .4870 -.0425 .5295 420 ---- ---- ---- ---- .5145 -.0440 .5585 425 ---- ---- ---- ---- .5430 -.0455 .5885 430 ---- ---- ---- ---- .5720 -.0475 .6195 435 ---- ---- ---- ---- .6020 -.0490 .6510 440 ---- ---- ---- ---- .6330 -.0500 .6830 445 ---- ---- ---- ---- .6645 -.0515 .7160 450 ---- ---- ---- ---- .6970 -.0530 .7500 455 ---- ---- ---- ---- .7300 -.0540 .7840 460 ---- ---- ---- ---- .7635 -.0560 .8195 465 ---- ---- ---- ---- .7980 -.0570 .8550 470 ---- ---- ---- ---- .8335 -.0580 .8915 475 ---- ---- ---- ---- .8690 -.0595 .9285 480 ---- ---- ---- ---- .9055 -.0605 .9660 485 ---- ---- ---- ---- .9425 -.0620 1.0045 490 ---- ---- ---- ---- .9800 -.0630 1.0430 495 ---- ---- ---- ---- 1.0185 -.0640 1.0825 500 ---- ---- ---- ---- 1.0570 -.0650 1.1220 505 ---- ---- ---- ---- 1.0960 -.0665 1.1625 510 ---- ---- ---- ---- 1.1360 -.0670 1.2030 515 ---- ---- ---- ---- 1.1760 -.0680 1.2440 520 ---- ---- ---- ---- 1.2165 -.0690 1.2855 525 ---- ---- ---- ---- 1.2575 -.0700 1.3275 530 ---- ---- ---- ---- 1.2990 -.0710 1.3700 535 ---- ---- ---- ---- 1.3410 -.0720 1.4130 540 ---- ---- ---- ---- 1.3830 -.0730 1.4560 545 ---- ---- ---- ---- 1.4255 -.0740 1.4995 550 ---- ---- ---- ---- 1.4685 -.0745 1.5430 555 ---- ---- ---- ---- 1.5120 -.0755 1.5875 575 ---- ---- ---- ---- 1.6885 -.0785 1.7670 600 ---- ---- ---- ---- 1.9155 -.0830 1.9985 625 ---- ---- ---- ---- 2.1495 -.0865 2.2360 650 ---- ---- ---- ---- 2.3885 -.0910 2.4795 675 ---- ---- ---- ---- 2.6330 -.0950 2.7280 700 ---- ---- ---- ---- 2.8820 -.0960 2.9780 725 ---- ---- ---- ---- 3.1320 -.0960 3.2280 750 ---- ---- ---- ---- 3.3820 -.0960 3.4780 775 ---- ---- ---- ---- 3.6320 -.0960 3.7280 800 ---- ---- ---- ---- 3.8820 -.0960 3.9780 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 ---- ---- ---- ---- .0060 -.0015 .0075 225 ---- ---- ---- ---- .0145 -.0030 .0175 230 ---- ---- ---- ---- .0170 -.0030 .0200 235 ---- ---- ---- ---- .0195 -.0040 .0235 240 ---- ---- ---- ---- .0230 -.0040 .0270 245 ---- ---- ---- ---- .0265 -.0045 .0310 250 ---- ---- ---- ---- .0305 -.0050 .0355 255 ---- ---- ---- ---- .0345 -.0060 .0405 260 ---- ---- ---- ---- .0395 -.0065 .0460 265 ---- ---- ---- ---- .0445 -.0070 .0515 270 ---- ---- ---- ---- .0505 -.0075 .0580 275 ---- ---- ---- ---- .0565 -.0085 .0650 280 ---- ---- ---- ---- .0635 -.0090 .0725 285 ---- ---- ---- ---- .0705 -.0100 .0805 290 ---- ---- ---- ---- .0785 -.0110 .0895 295 ---- ---- ---- ---- .0870 -.0115 .0985 300 ---- ---- ---- ---- .0965 -.0125 .1090 305 ---- ---- ---- ---- .1060 -.0135 .1195 310 ---- ---- ---- ---- .1165 -.0145 .1310 315 ---- ---- ---- ---- .1275 -.0155 .1430 320 ---- ---- ---- ---- .1395 -.0160 .1555 325 ---- ---- ---- ---- .1520 -.0170 .1690 330 ---- ---- ---- ---- .1650 -.0185 .1835 335 ---- ---- ---- ---- .1790 -.0195 .1985 340 ---- ---- ---- ---- .1935 -.0205 .2140 345 ---- ---- ---- ---- .2090 -.0215 .2305 350 ---- ---- ---- ---- .2250 -.0230 .2480 355 ---- ---- ---- ---- .2420 -.0240 .2660 360 ---- ---- ---- ---- .2595 -.0250 .2845 365 ---- ---- ---- ---- .2780 -.0265 .3045 370 ---- ---- ---- ---- .2975 -.0275 .3250 375 ---- ---- ---- ---- .3175 -.0285 .3460 380 ---- ---- ---- ---- .3380 -.0305 .3685 385 ---- ---- ---- ---- .3600 -.0315 .3915 390 ---- ---- ---- ---- .3820 -.0330 .4150 395 ---- ---- ---- ---- .4055 -.0345 .4400 400 ---- ---- ---- ---- .4295 -.0360 .4655 405 ---- ---- ---- ---- .4545 -.0375 .4920 410 ---- ---- ---- ---- .4805 -.0390 .5195 415 ---- ---- ---- ---- .5070 -.0405 .5475 420 ---- ---- ---- ---- .5345 -.0420 .5765 425 ---- ---- ---- ---- .5625 -.0435 .6060 430 ---- ---- ---- ---- .5915 -.0455 .6370 435 ---- ---- ---- ---- .6215 -.0465 .6680 440 ---- ---- ---- ---- .6520 -.0485 .7005 445 ---- ---- ---- ---- .6835 -.0495 .7330 450 ---- ---- ---- ---- .7155 -.0515 .7670 455 ---- ---- ---- ---- .7485 -.0525 .8010 460 ---- ---- ---- ---- .7820 -.0540 .8360 465 ---- ---- ---- ---- .8160 -.0555 .8715 470 ---- ---- ---- ---- .8510 -.0570 .9080 475 ---- ---- ---- ---- .8865 -.0580 .9445 480 ---- ---- ---- ---- .9225 -.0595 .9820 485 ---- ---- ---- ---- .9590 -.0610 1.0200 490 ---- ---- ---- ---- .9960 -.0625 1.0585 495 ---- ---- ---- ---- 1.0340 -.0635 1.0975 500 ---- ---- ---- ---- 1.0720 -.0650 1.1370 505 ---- ---- ---- ---- 1.1110 -.0655 1.1765 510 ---- ---- ---- ---- 1.1500 -.0670 1.2170 515 ---- ---- ---- ---- 1.1900 -.0680 1.2580 520 ---- ---- ---- ---- 1.2300 -.0690 1.2990 525 ---- ---- ---- ---- 1.2705 -.0700 1.3405 550 ---- ---- ---- ---- 1.4790 -.0755 1.5545 575 ---- ---- ---- ---- 1.6970 -.0795 1.7765 600 ---- ---- ---- ---- 1.9220 -.0835 2.0055 625 ---- ---- ---- ---- 2.1535 -.0875 2.2410 650 ---- ---- ---- ---- 2.3915 -.0905 2.4820 675 ---- ---- ---- ---- 2.6340 -.0940 2.7280 700 ---- ---- ---- ---- 2.8820 -.0960 2.9780 725 ---- ---- ---- ---- 3.1320 -.0960 3.2280 750 ---- ---- ---- ---- 3.3820 -.0960 3.4780 775 ---- ---- ---- ---- 3.6320 -.0960 3.7280 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 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- .0025 -.0010 .0035 200 ---- ---- ---- ---- .0075 -.0020 .0095 225 ---- ---- ---- ---- .0175 -.0035 .0210 230 ---- ---- ---- ---- .0200 -.0045 .0245 235 ---- ---- ---- ---- .0235 -.0045 .0280 240 ---- ---- ---- ---- .0270 -.0055 .0325 245 ---- ---- ---- ---- .0310 -.0060 .0370 250 ---- ---- ---- ---- .0355 -.0065 .0420 255 ---- ---- ---- ---- .0400 -.0070 .0470 260 ---- ---- ---- ---- .0455 -.0075 .0530 265 ---- ---- ---- ---- .0510 -.0085 .0595 270 ---- ---- ---- ---- .0575 -.0090 .0665 275 ---- ---- ---- ---- .0640 -.0100 .0740 280 ---- ---- ---- ---- .0715 -.0105 .0820 285 ---- ---- ---- ---- .0795 -.0115 .0910 290 ---- ---- ---- ---- .0880 -.0120 .1000 295 ---- ---- ---- ---- .0970 -.0130 .1100 300 ---- ---- ---- ---- .1070 -.0140 .1210 305 ---- ---- ---- ---- .1170 -.0150 .1320 310 ---- ---- ---- ---- .1280 -.0160 .1440 315 ---- ---- ---- ---- .1400 -.0165 .1565 320 ---- ---- ---- ---- .1520 -.0180 .1700 325 ---- ---- ---- ---- .1655 -.0185 .1840 330 ---- ---- ---- ---- .1790 -.0195 .1985 335 ---- ---- ---- ---- .1935 -.0205 .2140 340 ---- ---- ---- ---- .2085 -.0220 .2305 345 ---- ---- ---- ---- .2245 -.0230 .2475 350 ---- ---- ---- ---- .2410 -.0240 .2650 355 ---- ---- ---- ---- .2585 -.0250 .2835 360 ---- ---- ---- ---- .2765 -.0260 .3025 365 ---- ---- ---- ---- .2955 -.0270 .3225 370 ---- ---- ---- ---- .3150 -.0285 .3435 375 ---- ---- ---- ---- .3355 -.0295 .3650 380 ---- ---- ---- ---- .3570 -.0305 .3875 385 ---- ---- ---- ---- .3790 -.0315 .4105 390 ---- ---- ---- ---- .4015 -.0330 .4345 395 ---- ---- ---- ---- .4250 -.0345 .4595 400 ---- ---- ---- ---- .4495 -.0355 .4850 405 ---- ---- ---- ---- .4745 -.0375 .5120 410 ---- ---- ---- ---- .5010 -.0380 .5390 415 ---- ---- ---- ---- .5275 -.0400 .5675 420 ---- ---- ---- ---- .5550 -.0415 .5965 425 ---- ---- ---- ---- .5835 -.0425 .6260 430 ---- ---- ---- ---- .6130 -.0435 .6565 435 ---- ---- ---- ---- .6425 -.0455 .6880 440 ---- ---- ---- ---- .6735 -.0465 .7200 445 ---- ---- ---- ---- .7050 -.0475 .7525 450 ---- ---- ---- ---- .7370 -.0490 .7860 455 ---- ---- ---- ---- .7695 -.0505 .8200 460 ---- ---- ---- ---- .8030 -.0515 .8545 465 ---- ---- ---- ---- .8370 -.0530 .8900 470 ---- ---- ---- ---- .8720 -.0540 .9260 475 ---- ---- ---- ---- .9070 -.0555 .9625 480 ---- ---- ---- ---- .9430 -.0565 .9995 485 ---- ---- ---- ---- .9795 -.0575 1.0370 490 ---- ---- ---- ---- 1.0165 -.0590 1.0755 495 ---- ---- ---- ---- 1.0540 -.0600 1.1140 500 ---- ---- ---- ---- 1.0920 -.0610 1.1530 505 ---- ---- ---- ---- 1.1305 -.0620 1.1925 510 ---- ---- ---- ---- 1.1695 -.0635 1.2330 515 ---- ---- ---- ---- 1.2090 -.0645 1.2735 520 ---- ---- ---- ---- 1.2490 -.0650 1.3140 525 ---- ---- ---- ---- 1.2890 -.0665 1.3555 550 ---- ---- ---- ---- 1.4965 -.0710 1.5675 575 ---- ---- ---- ---- 1.7120 -.0760 1.7880 600 ---- ---- ---- ---- 1.9355 -.0800 2.0155 625 ---- ---- ---- ---- 2.1655 -.0835 2.2490 650 ---- ---- ---- ---- 2.4010 -.0875 2.4885 675 ---- ---- ---- ---- 2.6415 -.0915 2.7330 700 ---- ---- ---- ---- 2.8870 -.0950 2.9820 725 ---- ---- ---- ---- 3.1365 -.0955 3.2320 750 ---- ---- ---- ---- 3.3865 -.0955 3.4820 775 ---- ---- ---- ---- 3.6365 -.0955 3.7320 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 -.0005 .0015 175 ---- ---- ---- ---- .0035 -.0005 .0040 200 ---- ---- ---- ---- .0090 -.0020 .0110 225 ---- ---- ---- ---- .0205 -.0035 .0240 230 ---- ---- ---- ---- .0235 -.0040 .0275 235 ---- ---- ---- ---- .0270 -.0045 .0315 240 ---- ---- ---- ---- .0310 -.0050 .0360 245 ---- ---- ---- ---- .0355 -.0055 .0410 250 ---- ---- ---- ---- .0400 -.0060 .0460 255 ---- ---- ---- ---- .0455 -.0065 .0520 260 ---- ---- ---- ---- .0510 -.0075 .0585 265 ---- ---- ---- ---- .0570 -.0080 .0650 270 ---- ---- ---- ---- .0640 -.0085 .0725 275 ---- ---- ---- ---- .0710 -.0095 .0805 280 ---- ---- ---- ---- .0790 -.0100 .0890 285 ---- ---- ---- ---- .0875 -.0110 .0985 290 ---- ---- ---- ---- .0965 -.0115 .1080 295 ---- ---- ---- ---- .1060 -.0125 .1185 300 ---- ---- ---- ---- .1160 -.0135 .1295 305 ---- ---- ---- ---- .1270 -.0140 .1410 310 ---- ---- ---- ---- .1385 -.0150 .1535 315 ---- ---- ---- ---- .1505 -.0160 .1665 320 ---- ---- ---- ---- .1635 -.0170 .1805 325 ---- ---- ---- ---- .1770 -.0175 .1945 330 ---- ---- ---- ---- .1910 -.0190 .2100 335 ---- ---- ---- ---- .2060 -.0195 .2255 340 ---- ---- ---- ---- .2215 -.0210 .2425 345 ---- ---- ---- ---- .2375 -.0220 .2595 350 ---- ---- ---- ---- .2545 -.0230 .2775 355 ---- ---- ---- ---- .2725 -.0240 .2965 360 ---- ---- ---- ---- .2910 -.0250 .3160 365 ---- ---- ---- ---- .3100 -.0265 .3365 370 ---- ---- ---- ---- .3300 -.0275 .3575 375 ---- ---- ---- ---- .3505 -.0290 .3795 380 ---- ---- ---- ---- .3720 -.0300 .4020 385 ---- ---- ---- ---- .3940 -.0315 .4255 390 ---- ---- ---- ---- .4170 -.0325 .4495 395 ---- ---- ---- ---- .4405 -.0340 .4745 400 ---- ---- ---- ---- .4650 -.0355 .5005 405 ---- ---- ---- ---- .4905 -.0365 .5270 410 ---- ---- ---- ---- .5165 -.0380 .5545 415 ---- ---- ---- ---- .5430 -.0395 .5825 420 ---- ---- ---- ---- .5705 -.0410 .6115 425 ---- ---- ---- ---- .5990 -.0425 .6415 430 ---- ---- ---- ---- .6280 -.0440 .6720 435 ---- ---- ---- ---- .6580 -.0450 .7030 440 ---- ---- ---- ---- .6885 -.0465 .7350 445 ---- ---- ---- ---- .7195 -.0480 .7675 450 ---- ---- ---- ---- .7515 -.0495 .8010 455 ---- ---- ---- ---- .7840 -.0510 .8350 460 ---- ---- ---- ---- .8170 -.0525 .8695 465 ---- ---- ---- ---- .8510 -.0535 .9045 470 ---- ---- ---- ---- .8850 -.0550 .9400 475 ---- ---- ---- ---- .9200 -.0565 .9765 480 ---- ---- ---- ---- .9560 -.0575 1.0135 485 ---- ---- ---- ---- .9920 -.0585 1.0505 490 ---- ---- ---- ---- 1.0285 -.0600 1.0885 495 ---- ---- ---- ---- 1.0660 -.0610 1.1270 500 ---- ---- ---- ---- 1.1035 -.0620 1.1655 505 ---- ---- ---- ---- 1.1415 -.0635 1.2050 510 ---- ---- ---- ---- 1.1805 -.0645 1.2450 515 ---- ---- ---- ---- 1.2195 -.0655 1.2850 520 ---- ---- ---- ---- 1.2590 -.0665 1.3255 525 ---- ---- ---- ---- 1.2990 -.0675 1.3665 550 ---- ---- ---- ---- 1.5050 -.0720 1.5770 575 ---- ---- ---- ---- 1.7190 -.0765 1.7955 600 ---- ---- ---- ---- 1.9410 -.0805 2.0215 625 ---- ---- ---- ---- 2.1695 -.0840 2.2535 650 ---- ---- ---- ---- 2.4040 -.0870 2.4910 675 ---- ---- ---- ---- 2.6435 -.0905 2.7340 700 ---- ---- ---- ---- 2.8875 -.0945 2.9820 725 ---- ---- ---- ---- 3.1365 -.0955 3.2320 750 ---- ---- ---- ---- 3.3865 -.0955 3.4820 775 ---- ---- ---- ---- 3.6365 -.0955 3.7320 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 UNCH .0015 175 ---- ---- ---- ---- .0040 -.0010 .0050 200 ---- ---- ---- ---- .0110 -.0020 .0130 225 ---- ---- ---- ---- .0240 -.0040 .0280 230 ---- ---- ---- ---- .0275 -.0045 .0320 235 ---- ---- ---- ---- .0315 -.0050 .0365 240 ---- ---- ---- ---- .0360 -.0055 .0415 245 ---- ---- ---- ---- .0405 -.0060 .0465 250 ---- ---- ---- ---- .0460 -.0065 .0525 255 ---- ---- ---- ---- .0515 -.0070 .0585 260 ---- ---- ---- ---- .0575 -.0080 .0655 265 ---- ---- ---- ---- .0645 -.0085 .0730 270 ---- ---- ---- ---- .0715 -.0095 .0810 275 ---- ---- ---- ---- .0795 -.0100 .0895 280 ---- ---- ---- ---- .0875 -.0110 .0985 285 ---- ---- ---- ---- .0965 -.0115 .1080 290 ---- ---- ---- ---- .1060 -.0120 .1180 295 ---- ---- ---- ---- .1160 -.0130 .1290 300 ---- ---- ---- ---- .1270 -.0135 .1405 305 ---- ---- ---- ---- .1380 -.0150 .1530 310 ---- ---- ---- ---- .1500 -.0155 .1655 315 ---- ---- ---- ---- .1625 -.0165 .1790 320 ---- ---- ---- ---- .1760 -.0175 .1935 325 ---- ---- ---- ---- .1900 -.0180 .2080 330 ---- ---- ---- ---- .2045 -.0195 .2240 335 ---- ---- ---- ---- .2200 -.0200 .2400 340 ---- ---- ---- ---- .2360 -.0210 .2570 345 ---- ---- ---- ---- .2525 -.0220 .2745 350 ---- ---- ---- ---- .2700 -.0230 .2930 355 ---- ---- ---- ---- .2880 -.0240 .3120 360 ---- ---- ---- ---- .3065 -.0255 .3320 365 ---- ---- ---- ---- .3260 -.0265 .3525 370 ---- ---- ---- ---- .3465 -.0275 .3740 375 ---- ---- ---- ---- .3670 -.0290 .3960 380 ---- ---- ---- ---- .3890 -.0300 .4190 385 ---- ---- ---- ---- .4115 -.0310 .4425 390 ---- ---- ---- ---- .4345 -.0325 .4670 395 ---- ---- ---- ---- .4585 -.0335 .4920 400 ---- ---- ---- ---- .4830 -.0350 .5180 405 ---- ---- ---- ---- .5085 -.0365 .5450 410 ---- ---- ---- ---- .5345 -.0380 .5725 415 ---- ---- ---- ---- .5615 -.0390 .6005 420 ---- ---- ---- ---- .5890 -.0405 .6295 425 ---- ---- ---- ---- .6175 -.0420 .6595 430 ---- ---- ---- ---- .6465 -.0435 .6900 435 ---- ---- ---- ---- .6760 -.0450 .7210 440 ---- ---- ---- ---- .7065 -.0465 .7530 445 ---- ---- ---- ---- .7380 -.0475 .7855 450 ---- ---- ---- ---- .7695 -.0490 .8185 455 ---- ---- ---- ---- .8020 -.0505 .8525 460 ---- ---- ---- ---- .8350 -.0520 .8870 465 ---- ---- ---- ---- .8690 -.0530 .9220 470 ---- ---- ---- ---- .9030 -.0545 .9575 475 ---- ---- ---- ---- .9380 -.0555 .9935 480 ---- ---- ---- ---- .9735 -.0565 1.0300 485 ---- ---- ---- ---- 1.0095 -.0580 1.0675 490 ---- ---- ---- ---- 1.0460 -.0590 1.1050 495 ---- ---- ---- ---- 1.0830 -.0600 1.1430 500 ---- ---- ---- ---- 1.1205 -.0615 1.1820 505 ---- ---- ---- ---- 1.1585 -.0625 1.2210 510 ---- ---- ---- ---- 1.1970 -.0635 1.2605 515 ---- ---- ---- ---- 1.2360 -.0645 1.3005 520 ---- ---- ---- ---- 1.2750 -.0660 1.3410 525 ---- ---- ---- ---- 1.3150 -.0665 1.3815 550 ---- ---- ---- ---- 1.5195 -.0710 1.5905 575 ---- ---- ---- ---- 1.7325 -.0755 1.8080 600 ---- ---- ---- ---- 1.9530 -.0790 2.0320 625 ---- ---- ---- ---- 2.1800 -.0825 2.2625 650 ---- ---- ---- ---- 2.4125 -.0865 2.4990 675 ---- ---- ---- ---- 2.6510 -.0895 2.7405 700 ---- ---- ---- ---- 2.8935 -.0930 2.9865 725 ---- ---- ---- ---- 3.1410 -.0955 3.2365 750 ---- ---- ---- ---- 3.3910 -.0955 3.4865 775 ---- ---- ---- ---- 3.6410 -.0955 3.7365 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 UNCH .0020 175 ---- ---- ---- ---- .0055 -.0005 .0060 200 ---- ---- ---- ---- .0135 -.0015 .0150 225 ---- ---- ---- ---- .0280 -.0030 .0310 230 ---- ---- ---- ---- .0320 -.0035 .0355 235 ---- ---- ---- ---- .0365 -.0040 .0405 240 ---- ---- ---- ---- .0410 -.0045 .0455 245 ---- ---- ---- ---- .0465 -.0050 .0515 250 ---- ---- ---- ---- .0520 -.0055 .0575 255 ---- ---- ---- ---- .0580 -.0065 .0645 260 ---- ---- ---- ---- .0650 -.0065 .0715 265 ---- ---- ---- ---- .0720 -.0075 .0795 270 ---- ---- ---- ---- .0795 -.0085 .0880 275 ---- ---- ---- ---- .0880 -.0090 .0970 280 ---- ---- ---- ---- .0965 -.0100 .1065 285 ---- ---- ---- ---- .1060 -.0105 .1165 290 ---- ---- ---- ---- .1160 -.0115 .1275 295 ---- ---- ---- ---- .1265 -.0125 .1390 300 ---- ---- ---- ---- .1380 -.0130 .1510 305 ---- ---- ---- ---- .1495 -.0140 .1635 310 ---- ---- ---- ---- .1620 -.0150 .1770 315 ---- ---- ---- ---- .1750 -.0160 .1910 320 ---- ---- ---- ---- .1885 -.0175 .2060 325 ---- ---- ---- ---- .2030 -.0180 .2210 330 ---- ---- ---- ---- .2180 -.0195 .2375 335 ---- ---- ---- ---- .2340 -.0200 .2540 340 ---- ---- ---- ---- .2500 -.0215 .2715 345 ---- ---- ---- ---- .2670 -.0225 .2895 350 ---- ---- ---- ---- .2850 -.0235 .3085 355 ---- ---- ---- ---- .3030 -.0250 .3280 360 ---- ---- ---- ---- .3220 -.0265 .3485 365 ---- ---- ---- ---- .3420 -.0275 .3695 370 ---- ---- ---- ---- .3625 -.0285 .3910 375 ---- ---- ---- ---- .3835 -.0300 .4135 380 ---- ---- ---- ---- .4055 -.0310 .4365 385 ---- ---- ---- ---- .4280 -.0325 .4605 390 ---- ---- ---- ---- .4515 -.0335 .4850 395 ---- ---- ---- ---- .4755 -.0350 .5105 400 ---- ---- ---- ---- .5000 -.0365 .5365 405 ---- ---- ---- ---- .5255 -.0380 .5635 410 ---- ---- ---- ---- .5515 -.0395 .5910 415 ---- ---- ---- ---- .5785 -.0410 .6195 420 ---- ---- ---- ---- .6060 -.0420 .6480 425 ---- ---- ---- ---- .6345 -.0435 .6780 430 ---- ---- ---- ---- .6635 -.0445 .7080 435 ---- ---- ---- ---- .6935 -.0455 .7390 440 ---- ---- ---- ---- .7235 -.0470 .7705 445 ---- ---- ---- ---- .7550 -.0480 .8030 450 ---- ---- ---- ---- .7865 -.0495 .8360 455 ---- ---- ---- ---- .8190 -.0505 .8695 460 ---- ---- ---- ---- .8520 -.0515 .9035 465 ---- ---- ---- ---- .8855 -.0525 .9380 470 ---- ---- ---- ---- .9195 -.0535 .9730 475 ---- ---- ---- ---- .9540 -.0550 1.0090 480 ---- ---- ---- ---- .9895 -.0555 1.0450 485 ---- ---- ---- ---- 1.0250 -.0570 1.0820 490 ---- ---- ---- ---- 1.0615 -.0575 1.1190 495 ---- ---- ---- ---- 1.0985 -.0585 1.1570 500 ---- ---- ---- ---- 1.1355 -.0595 1.1950 505 ---- ---- ---- ---- 1.1735 -.0600 1.2335 510 ---- ---- ---- ---- 1.2115 -.0615 1.2730 515 ---- ---- ---- ---- 1.2500 -.0625 1.3125 520 ---- ---- ---- ---- 1.2890 -.0630 1.3520 525 ---- ---- ---- ---- 1.3285 -.0640 1.3925 550 ---- ---- ---- ---- 1.5320 -.0675 1.5995 575 ---- ---- ---- ---- 1.7435 -.0715 1.8150 600 ---- ---- ---- ---- 1.9620 -.0755 2.0375 625 ---- ---- ---- ---- 2.1875 -.0790 2.2665 650 ---- ---- ---- ---- 2.4185 -.0830 2.5015 675 ---- ---- ---- ---- 2.6550 -.0865 2.7415 700 ---- ---- ---- ---- 2.8960 -.0910 2.9870 725 ---- ---- ---- ---- 3.1415 -.0950 3.2365 750 ---- ---- ---- ---- 3.3910 -.0955 3.4865 775 ---- ---- ---- ---- 3.6410 -.0955 3.7365 HX OCT24 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 ---- ---- ---- ---- .0065 -.0010 .0075 200 ---- ---- ---- ---- .0155 -.0020 .0175 225 ---- ---- ---- ---- .0315 -.0040 .0355 250 ---- ---- ---- ---- .0575 -.0070 .0645 260 ---- ---- ---- ---- .0710 -.0085 .0795 265 ---- ---- ---- ---- .0785 -.0090 .0875 270 ---- ---- ---- ---- .0870 -.0095 .0965 275 ---- ---- ---- ---- .0955 -.0105 .1060 280 ---- ---- ---- ---- .1050 -.0110 .1160 285 ---- ---- ---- ---- .1145 -.0120 .1265 290 ---- ---- ---- ---- .1250 -.0130 .1380 295 ---- ---- ---- ---- .1360 -.0140 .1500 300 ---- ---- ---- ---- .1480 -.0145 .1625 305 ---- ---- ---- ---- .1600 -.0155 .1755 310 ---- ---- ---- ---- .1730 -.0165 .1895 315 ---- ---- ---- ---- .1865 -.0175 .2040 320 ---- ---- ---- ---- .2005 -.0185 .2190 325 ---- ---- ---- ---- .2155 -.0195 .2350 330 ---- ---- ---- ---- .2310 -.0205 .2515 335 ---- ---- ---- ---- .2470 -.0215 .2685 340 ---- ---- ---- ---- .2640 -.0225 .2865 345 ---- ---- ---- ---- .2815 -.0235 .3050 350 ---- ---- ---- ---- .2995 -.0250 .3245 355 ---- ---- ---- ---- .3180 -.0260 .3440 360 ---- ---- ---- ---- .3375 -.0275 .3650 365 ---- ---- ---- ---- .3580 -.0280 .3860 370 ---- ---- ---- ---- .3785 -.0295 .4080 375 ---- ---- ---- ---- .4000 -.0310 .4310 380 ---- ---- ---- ---- .4225 -.0315 .4540 385 ---- ---- ---- ---- .4450 -.0335 .4785 390 ---- ---- ---- ---- .4690 -.0340 .5030 395 ---- ---- ---- ---- .4930 -.0355 .5285 400 ---- ---- ---- ---- .5180 -.0370 .5550 405 ---- ---- ---- ---- .5440 -.0380 .5820 410 ---- ---- ---- ---- .5705 -.0390 .6095 415 ---- ---- ---- ---- .5975 -.0405 .6380 420 ---- ---- ---- ---- .6255 -.0415 .6670 425 ---- ---- ---- ---- .6540 -.0425 .6965 430 ---- ---- ---- ---- .6830 -.0440 .7270 435 ---- ---- ---- ---- .7130 -.0450 .7580 440 ---- ---- ---- ---- .7435 -.0460 .7895 445 ---- ---- ---- ---- .7745 -.0475 .8220 450 ---- ---- ---- ---- .8060 -.0490 .8550 455 ---- ---- ---- ---- .8385 -.0500 .8885 460 ---- ---- ---- ---- .8715 -.0510 .9225 465 ---- ---- ---- ---- .9050 -.0520 .9570 470 ---- ---- ---- ---- .9390 -.0530 .9920 475 ---- ---- ---- ---- .9740 -.0535 1.0275 480 ---- ---- ---- ---- 1.0090 -.0550 1.0640 485 ---- ---- ---- ---- 1.0450 -.0555 1.1005 490 ---- ---- ---- ---- 1.0810 -.0565 1.1375 495 ---- ---- ---- ---- 1.1175 -.0580 1.1755 500 ---- ---- ---- ---- 1.1550 -.0585 1.2135 505 ---- ---- ---- ---- 1.1925 -.0595 1.2520 510 ---- ---- ---- ---- 1.2305 -.0605 1.2910 515 ---- ---- ---- ---- 1.2690 -.0610 1.3300 520 ---- ---- ---- ---- 1.3080 -.0620 1.3700 525 ---- ---- ---- ---- 1.3470 -.0630 1.4100 550 ---- ---- ---- ---- 1.5495 -.0670 1.6165 575 ---- ---- ---- ---- 1.7595 -.0710 1.8305 600 ---- ---- ---- ---- 1.9775 -.0745 2.0520 625 ---- ---- ---- ---- 2.2015 -.0785 2.2800 650 ---- ---- ---- ---- 2.4315 -.0820 2.5135 675 ---- ---- ---- ---- 2.6665 -.0865 2.7530 700 ---- ---- ---- ---- 2.9070 -.0900 2.9970 725 ---- ---- ---- ---- 3.1515 -.0940 3.2455 750 ---- ---- ---- ---- 3.4000 -.0955 3.4955 775 ---- ---- ---- ---- 3.6500 -.0955 3.7455 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 ---- ---- ---- ---- .0025 -.0005 .0030 175 ---- ---- ---- ---- .0080 -.0005 .0085 200 ---- ---- ---- ---- .0180 -.0020 .0200 225 ---- ---- ---- ---- .0360 -.0035 .0395 250 ---- ---- ---- ---- .0640 -.0065 .0705 275 ---- ---- ---- ---- .1045 -.0095 .1140 280 ---- ---- ---- ---- .1140 -.0105 .1245 285 ---- ---- ---- ---- .1245 -.0110 .1355 290 ---- ---- ---- ---- .1350 -.0125 .1475 295 ---- ---- ---- ---- .1465 -.0130 .1595 300 ---- ---- ---- ---- .1585 -.0140 .1725 305 ---- ---- ---- ---- .1715 -.0150 .1865 310 ---- ---- ---- ---- .1845 -.0160 .2005 315 ---- ---- ---- ---- .1985 -.0170 .2155 320 ---- ---- ---- ---- .2130 -.0180 .2310 325 ---- ---- ---- ---- .2285 -.0185 .2470 330 ---- ---- ---- ---- .2440 -.0200 .2640 335 ---- ---- ---- ---- .2605 -.0210 .2815 340 ---- ---- ---- ---- .2780 -.0220 .3000 345 ---- ---- ---- ---- .2955 -.0230 .3185 350 ---- ---- ---- ---- .3140 -.0240 .3380 355 ---- ---- ---- ---- .3330 -.0255 .3585 360 ---- ---- ---- ---- .3525 -.0270 .3795 365 ---- ---- ---- ---- .3730 -.0280 .4010 370 ---- ---- ---- ---- .3940 -.0290 .4230 375 ---- ---- ---- ---- .4160 -.0300 .4460 380 ---- ---- ---- ---- .4380 -.0315 .4695 385 ---- ---- ---- ---- .4610 -.0330 .4940 390 ---- ---- ---- ---- .4850 -.0340 .5190 395 ---- ---- ---- ---- .5095 -.0350 .5445 400 ---- ---- ---- ---- .5345 -.0365 .5710 405 ---- ---- ---- ---- .5605 -.0375 .5980 410 ---- ---- ---- ---- .5865 -.0395 .6260 415 ---- ---- ---- ---- .6140 -.0405 .6545 420 ---- ---- ---- ---- .6420 -.0415 .6835 425 ---- ---- ---- ---- .6705 -.0425 .7130 430 ---- ---- ---- ---- .6995 -.0440 .7435 435 ---- ---- ---- ---- .7295 -.0450 .7745 440 ---- ---- ---- ---- .7595 -.0465 .8060 445 ---- ---- ---- ---- .7910 -.0470 .8380 450 ---- ---- ---- ---- .8225 -.0485 .8710 455 ---- ---- ---- ---- .8550 -.0490 .9040 460 ---- ---- ---- ---- .8875 -.0505 .9380 465 ---- ---- ---- ---- .9210 -.0515 .9725 470 ---- ---- ---- ---- .9550 -.0525 1.0075 475 ---- ---- ---- ---- .9895 -.0535 1.0430 480 ---- ---- ---- ---- 1.0245 -.0545 1.0790 485 ---- ---- ---- ---- 1.0600 -.0555 1.1155 490 ---- ---- ---- ---- 1.0960 -.0565 1.1525 495 ---- ---- ---- ---- 1.1325 -.0570 1.1895 500 ---- ---- ---- ---- 1.1695 -.0580 1.2275 505 ---- ---- ---- ---- 1.2070 -.0590 1.2660 510 ---- ---- ---- ---- 1.2450 -.0595 1.3045 515 ---- ---- ---- ---- 1.2830 -.0605 1.3435 520 ---- ---- ---- ---- 1.3220 -.0610 1.3830 525 ---- ---- ---- ---- 1.3610 -.0620 1.4230 550 ---- ---- ---- ---- 1.5615 -.0660 1.6275 575 ---- ---- ---- ---- 1.7705 -.0695 1.8400 600 ---- ---- ---- ---- 1.9870 -.0730 2.0600 625 ---- ---- ---- ---- 2.2095 -.0770 2.2865 650 ---- ---- ---- ---- 2.4380 -.0805 2.5185 675 ---- ---- ---- ---- 2.6715 -.0845 2.7560 700 ---- ---- ---- ---- 2.9100 -.0885 2.9985 725 ---- ---- ---- ---- 3.1530 -.0925 3.2455 750 ---- ---- ---- ---- 3.4000 -.0955 3.4955 775 ---- ---- ---- ---- 3.6500 -.0955 3.7455 HX DEC24 Copper Option PUT 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 ---- ---- ---- ---- .0205 -.0025 .0230 225 ---- ---- ---- ---- .0395 -.0050 .0445 250 ---- ---- ---- ---- .0695 -.0080 .0775 275 ---- ---- ---- ---- .1115 -.0115 .1230 300 ---- ---- ---- ---- .1680 -.0155 .1835 305 ---- ---- ---- ---- .1810 -.0165 .1975 310 ---- ---- ---- ---- .1945 -.0175 .2120 315 ---- ---- ---- ---- .2090 -.0180 .2270 320 ---- ---- ---- ---- .2240 -.0190 .2430 325 ---- ---- ---- ---- .2395 -.0200 .2595 330 ---- ---- ---- ---- .2555 -.0210 .2765 335 ---- ---- ---- ---- .2720 -.0225 .2945 340 ---- ---- ---- ---- .2895 -.0230 .3125 345 ---- ---- ---- ---- .3075 -.0240 .3315 350 ---- ---- ---- ---- .3265 -.0250 .3515 355 ---- ---- ---- ---- .3455 -.0260 .3715 360 ---- ---- ---- ---- .3655 -.0270 .3925 365 ---- ---- ---- ---- .3860 -.0285 .4145 370 ---- ---- ---- ---- .4075 -.0290 .4365 375 ---- ---- ---- ---- .4290 -.0305 .4595 380 ---- ---- ---- ---- .4515 -.0320 .4835 385 ---- ---- ---- ---- .4750 -.0325 .5075 390 ---- ---- ---- ---- .4990 -.0335 .5325 395 ---- ---- ---- ---- .5235 -.0350 .5585 400 ---- ---- ---- ---- .5485 -.0360 .5845 405 ---- ---- ---- ---- .5740 -.0375 .6115 410 ---- ---- ---- ---- .6005 -.0390 .6395 415 ---- ---- ---- ---- .6280 -.0400 .6680 420 ---- ---- ---- ---- .6555 -.0415 .6970 425 ---- ---- ---- ---- .6840 -.0425 .7265 430 ---- ---- ---- ---- .7130 -.0435 .7565 435 ---- ---- ---- ---- .7430 -.0445 .7875 440 ---- ---- ---- ---- .7730 -.0460 .8190 445 ---- ---- ---- ---- .8040 -.0470 .8510 450 ---- ---- ---- ---- .8355 -.0485 .8840 455 ---- ---- ---- ---- .8675 -.0495 .9170 460 ---- ---- ---- ---- .9005 -.0505 .9510 465 ---- ---- ---- ---- .9335 -.0515 .9850 470 ---- ---- ---- ---- .9675 -.0525 1.0200 475 ---- ---- ---- ---- 1.0015 -.0540 1.0555 480 ---- ---- ---- ---- 1.0365 -.0545 1.0910 485 ---- ---- ---- ---- 1.0715 -.0560 1.1275 490 ---- ---- ---- ---- 1.1075 -.0565 1.1640 495 ---- ---- ---- ---- 1.1435 -.0580 1.2015 500 ---- ---- ---- ---- 1.1805 -.0585 1.2390 505 ---- ---- ---- ---- 1.2175 -.0595 1.2770 510 ---- ---- ---- ---- 1.2550 -.0610 1.3160 515 ---- ---- ---- ---- 1.2930 -.0615 1.3545 520 ---- ---- ---- ---- 1.3315 -.0625 1.3940 525 ---- ---- ---- ---- 1.3705 -.0630 1.4335 550 ---- ---- ---- ---- 1.5700 -.0675 1.6375 575 ---- ---- ---- ---- 1.7780 -.0710 1.8490 600 ---- ---- ---- ---- 1.9935 -.0740 2.0675 625 ---- ---- ---- ---- 2.2150 -.0775 2.2925 650 ---- ---- ---- ---- 2.4420 -.0815 2.5235 675 ---- ---- ---- ---- 2.6750 -.0845 2.7595 700 ---- ---- ---- ---- 2.9125 -.0880 3.0005 725 ---- ---- ---- ---- 3.1540 -.0920 3.2460 750 ---- ---- ---- ---- 3.4005 -.0950 3.4955 775 ---- ---- ---- ---- 3.6500 -.0955 3.7455 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4494 10823 58789 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 +2.00 102.25 50 73000 ---- ---- ---- ---- 74.25 +2.00 72.25 10 80000 ---- ---- ---- ---- 4.25 +1.25 3.00 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 ---- ---- ---- ---- 3.75 -.75 4.50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 204.25 -1.00 205.25 50 73000 ---- ---- ---- ---- 174.75 -1.00 175.75 10 80000 ---- ---- ---- ---- 108.25 -1.25 109.50 75 85000 ---- ---- ---- ---- 64.75 -1.25 66.00 150 90000 ---- ---- ---- ---- 29.50 -1.25 30.75 75 92000 ---- ---- ---- ---- 20.25 -1.00 21.25 125 95000 ---- ---- ---- ---- 11.25 -1.00 12.25 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 186.25 +7.00 179.25 10 81000 ---- ---- ---- ---- 114.50 +6.75 107.75 25 85000 ---- ---- ---- ---- 82.75 +6.00 76.75 125 90000 ---- ---- ---- ---- 50.00 +4.00 46.00 25 95000 ---- ---- ---- ---- 29.00 +2.50 26.50 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 174.25 +7.00 167.25 10 81000 ---- ---- ---- ---- 107.25 +6.50 100.75 25 85000 ---- ---- ---- ---- 78.25 +5.50 72.75 125 90000 ---- ---- ---- ---- 48.75 +4.00 44.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 81000 ---- ---- ---- ---- 102.50 +6.25 96.25 25 85000 ---- ---- ---- ---- 75.50 +5.25 70.25 125 90000 ---- ---- ---- ---- 49.25 +3.50 45.75 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 62.75 +1.00 61.75 175 90000 ---- ---- ---- ---- 39.75 +.75 39.00 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 58.00 +3.25 54.75 175 90000 ---- ---- ---- ---- 37.00 +2.25 34.75 50 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 63.00 +4.25 58.75 175 90000 ---- ---- ---- ---- 42.00 +3.25 38.75 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 53.25 -1.50 54.75 50 90000 ---- ---- ---- ---- 35.25 -1.25 36.50 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 57.00 +1.00 56.00 50 90000 ---- ---- ---- ---- 39.00 +.75 38.25 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 61.00 +1.00 60.00 50 90000 ---- ---- ---- ---- 42.75 +.75 42.00 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 -2.00 78.25 25 89000 ---- ---- ---- ---- 86.25 -2.00 88.25 25 HRO MAR23 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 .25 400 74000 ---- ---- ---- ---- .75 -.25 1.00 50 75000 ---- ---- ---- ---- 1.00 -.25 1.25 150 76000 ---- ---- ---- ---- 1.50 UNCH 1.50 25 77000 ---- ---- ---- ---- 1.75 -.25 2.00 150 80000 ---- ---- ---- ---- 3.75 -.25 4.00 100 85000 ---- ---- ---- ---- 10.00 -.50 10.50 100 88000 ---- ---- ---- ---- 17.00 -.50 17.50 25 89000 ---- ---- ---- ---- 20.25 -.50 20.75 25 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- .50 -.50 1.00 75 68500 ---- ---- ---- ---- .50 -.75 1.25 25 70000 ---- ---- ---- ---- 1.00 -.50 1.50 400 73000 ---- ---- ---- ---- 2.00 -.75 2.75 100 74000 ---- ---- ---- ---- 2.50 -.75 3.25 50 75000 ---- ---- ---- ---- 3.00 -1.00 4.00 100 77000 ---- ---- ---- ---- 4.50 -1.00 5.50 150 80000 ---- ---- ---- ---- 8.00 -1.00 9.00 100 88000 ---- ---- ---- ---- 26.25 -2.75 29.00 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 2.25 -.50 2.75 75 68500 ---- ---- ---- ---- 2.50 -.50 3.00 25 70000 ---- ---- ---- ---- 3.25 -.75 4.00 450 73000 ---- ---- ---- ---- 5.50 -.75 6.25 100 74000 ---- ---- ---- ---- 6.50 -.75 7.25 50 75000 ---- ---- ---- ---- 7.50 -1.00 8.50 50 80000 ---- ---- ---- ---- 15.25 -1.50 16.75 100 88000 ---- ---- ---- ---- 38.75 -3.25 42.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 4.00 -1.25 5.25 75 68500 ---- ---- ---- ---- 4.50 -1.25 5.75 25 70000 ---- ---- ---- ---- 5.75 -1.25 7.00 300 73000 ---- ---- ---- ---- 9.00 -1.25 10.25 100 74000 ---- ---- ---- ---- 10.25 -1.25 11.50 50 75000 ---- ---- ---- ---- 11.75 -1.25 13.00 50 80000 ---- ---- ---- ---- 21.50 -1.50 23.00 100 88000 ---- ---- ---- ---- 48.75 -3.75 52.50 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 7.75 -.25 8.00 100 74000 ---- ---- ---- ---- 14.00 -.50 14.50 100 75000 ---- ---- ---- ---- 16.00 -.50 16.50 225 88000 ---- ---- ---- ---- 63.75 -1.25 65.00 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 11.75 -.75 12.50 100 74000 ---- ---- ---- ---- 20.00 -1.25 21.25 100 75000 ---- ---- ---- ---- 22.50 -1.25 23.75 225 88000 ---- ---- ---- ---- 75.50 -3.50 79.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 14.75 -1.25 16.00 100 74000 ---- ---- ---- ---- 23.75 -1.75 25.50 100 75000 ---- ---- ---- ---- 26.25 -2.00 28.25 225 88000 ---- ---- ---- ---- 80.75 -4.00 84.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 21.50 +.50 21.00 100 74000 ---- ---- ---- ---- 32.75 +.75 32.00 100 75000 ---- ---- ---- ---- 36.00 +.75 35.25 75 88000 ---- ---- ---- ---- 97.75 +1.50 96.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 24.25 -.50 24.75 100 74000 ---- ---- ---- ---- 36.00 -.50 36.50 100 75000 ---- ---- ---- ---- 39.25 -.75 40.00 75 88000 ---- ---- ---- ---- 101.25 -1.25 102.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 27.25 -.50 27.75 100 74000 ---- ---- ---- ---- 39.50 -.50 40.00 100 75000 ---- ---- ---- ---- 43.00 -.50 43.50 75 88000 ---- ---- ---- ---- 105.00 -1.00 106.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6875 M1S MAR23 Silver Weekly Monday Option - Week 1 CALL 1675 ---- ---- ---- ---- 5.125 ---- ---- 1700 ---- ---- ---- ---- 4.875 +.126 4.749 1725 ---- ---- ---- ---- 4.625 +.126 4.499 1750 ---- ---- ---- ---- 4.375 +.126 4.249 1775 ---- ---- ---- ---- 4.125 +.126 3.999 1800 ---- ---- ---- ---- 3.875 +.125 3.750 1825 ---- ---- ---- ---- 3.626 +.124 3.502 1850 ---- ---- ---- ---- 3.378 +.124 3.254 1875 ---- ---- ---- ---- 3.130 +.123 3.007 1900 ---- ---- ---- ---- 2.883 +.122 2.761 1925 ---- ---- ---- ---- 2.637 +.120 2.517 1950 ---- ---- 2.116A 2.116A 2.394 +.118 2.276 1975 ---- 2.203B 1.880A 2.203B 2.153 +.116 2.037 2000 ---- 1.964B 1.648A 1.964B 1.915 +.111 1.804 2025 ---- 1.730B 1.424A 1.730B 1.683 +.106 1.577 2050 ---- 1.503B 1.212A 1.503B 1.458 +.099 1.359 2075 ---- 1.285B 1.013A 1.285B 1.243 +.091 1.152 2080 ---- ---- ---- 1.048A 1.201 ---- ---- 2085 ---- ---- ---- 1.011A 1.160 ---- ---- 2090 ---- ---- ---- .976A 1.120 ---- ---- 2095 ---- ---- ---- .940A 1.080 ---- ---- 2100 ---- 1.079B .830A 1.079B 1.040 +.080 .960 2105 ---- .980B .802A .802A 1.002 +.078 .924 2110 ---- .942B .769A .769A .964 +.076 .888 2115 ---- .905B .737A .737A .927 +.073 .854 2120 ---- .867B .704A .704A .890 +.070 .820 2125 ---- .888B .667A .886B .854 +.068 .786 2130 ---- .814B .644A .805B .819 +.065 .754 2135 .741 .819B .610A .610A .785 +.063 8 .722 2140 ---- .798B .580A .796B .752 +.061 .691 2145 ---- .765B .554A .763B .720 +.058 .662 2150 ---- .733B .527A .730B .688 +.056 .632 2155 ---- .701B .502A .699B .657 +.053 .604 2160 ---- .687B .478A .669B .628 +.051 .577 2165 ---- .657B .455A .640B .599 +.048 .551 2170 ---- .627B .431A .610B .571 +.046 .525 2175 ---- .596B .409A .582B .544 +.044 .500 2180 ---- .568B .388A .555B .518 +.041 .477 2185 ---- .541B .368A .528B .492 +.038 .454 2190 ---- .515B .349A .502B .468 +.036 .432 2195 ---- .490B .331A .479B .444 +.034 .410 2200 ---- .466B .313A .454B .422 +.032 .390 2205 ---- .443B .296A .431B .400 +.030 .370 2210 ---- .421B .281A .410B .379 +.027 .352 2215 ---- .399B .265A .388B .359 +.025 .334 1 2220 ---- .379B .251A .368B .340 +.024 .316 2225 ---- .359B .237A .347B .321 +.021 .300 2230 ---- .340B .222A .330B .304 +.020 .284 2235 ---- .324B .210A .312B .287 +.018 .269 2240 ---- .305B .199A .296B .271 +.016 .255 2245 ---- .288B .188A .276B .256 +.015 .241 2250 ---- .273B .177A .263B .241 +.013 .228 2255 ---- .258B .167A .249B .228 +.012 .216 2260 ---- .244B .158A .237B .215 +.011 .204 2265 ---- .231B .149A .222B .203 +.010 .193 2270 ---- .218B .141A .210B .191 +.008 .183 2275 ---- .206B .133A .198B .180 +.007 .173 2280 ---- .194B .126A .187B .170 +.006 .164 2285 ---- .184B .119A .175B .160 +.005 .155 2290 ---- .173B .113A .167B .151 +.004 .147 2295 ---- .163B .107A .156B .142 +.003 .139 2300 ---- .153B .101A .150B .134 +.003 .131 1 2305 ---- .145B .096A .141B .127 +.003 .124 1 2310 ---- .137B .091A .132B .119 +.001 .118 2315 ---- .129B .086A .124B .113 +.001 .112 2320 ---- .122B .081A .117B .106 UNCH .106 2325 ---- .115B .077A .111B .100 UNCH .100 2330 ---- .109B .073A .104B .095 UNCH .095 2335 ---- .102B .069A .098B .090 UNCH .090 2340 ---- .097B .066A .093B .085 UNCH .085 2345 ---- .091B .063A .088B .080 -.001 .081 2 2350 ---- .086B .059A .083B .076 -.001 .077 2 2355 ---- .081B .057A .079B .072 -.001 .073 2360 ---- .077B .054A .074B .068 -.002 .070 2365 ---- .073B .051A .068B .064 -.002 .066 2370 ---- .069B .049A .066B .061 -.002 .063 2375 ---- .065B .046A .062B .058 -.002 .060 2380 ---- .060B .044A .059B .055 -.002 .057 2385 ---- .057B .042A .056B .052 -.002 .054 1 2390 ---- .054B .040A .053B .049 -.003 .052 2395 ---- .052B .038A .050B .047 -.002 .049 2400 .052 .052 .037A .037A .045 -.002 1 .047 9 2405 ---- .046B .035A .035A .042 -.003 .045 2410 ---- .044B .033A .033A .040 -.003 .043 2415 ---- .042B .032A .032A .038 -.003 .041 2420 ---- ---- .031A .031A .036 -.003 .039 2425 ---- .038B .029A .029A .035 -.002 .037 2430 ---- ---- .028A .028A .033 -.003 .036 2435 ---- ---- .027A .027A .032 -.002 .034 2440 ---- ---- .026A .026A .030 -.003 .033 2445 ---- ---- .025A .025A .029 -.002 .031 2450 ---- ---- .024A .024A .027 -.003 .030 1 2455 ---- ---- .023A .023A .026 -.003 .029 2460 ---- ---- .023A .023A .025 -.003 .028 1 2465 ---- ---- .022A .022A .024 -.003 .027 2470 ---- ---- .021A .021A .023 -.003 .026 2475 ---- ---- .020A .020A .022 -.003 .025 2480 ---- ---- .020A .020A .021 -.003 .024 2485 ---- ---- .019A .019A .020 -.003 .023 2490 ---- ---- .019A .019A .019 -.003 .022 2495 ---- ---- .018A .018A .018 -.003 .021 2500 ---- ---- .018A .018A .018 -.002 .020 2505 ---- ---- .017A .017A .017 -.003 .020 2525 ---- ---- .015A .015A .014 -.003 .017 2550 ---- ---- .013A .013A .012 -.002 .014 2 2575 ---- ---- ---- ---- .010 -.002 .012 2600 ---- ---- ---- ---- .008 -.002 .010 2625 ---- ---- ---- ---- .007 -.002 .009 2650 ---- ---- ---- ---- .006 -.002 .008 2675 ---- ---- ---- ---- .005 -.002 .007 2700 ---- ---- ---- ---- .004 -.002 .006 2725 ---- ---- ---- ---- .004 -.001 .005 2750 ---- ---- ---- ---- .003 -.002 .005 2775 ---- ---- ---- ---- .003 -.001 .004 2800 ---- ---- ---- ---- .003 -.001 .004 2825 ---- ---- ---- ---- .002 -.002 .004 2850 ---- ---- ---- ---- .002 -.001 .003 2875 ---- ---- ---- ---- .002 -.001 .003 2900 ---- ---- ---- ---- .002 -.001 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 21 M1S MAR23 Silver Weekly Monday Option - Week 1 PUT 1675 ---- ---- ---- .005A .001 ---- ---- 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 -.001 .002 1750 ---- ---- ---- ---- .002 UNCH .002 1775 ---- ---- ---- ---- .002 -.001 .003 1800 ---- ---- ---- ---- .003 -.002 .005 1 1825 ---- ---- ---- ---- .004 -.002 .006 1850 ---- ---- ---- ---- .006 -.003 .009 1875 ---- ---- ---- ---- .008 -.004 .012 1900 ---- ---- .015A .015A .012 -.004 .016 1925 ---- ---- .019A .019A .016 -.006 .022 1950 ---- ---- .025A .025A .022 -.008 .030 1975 ---- ---- .034A .034A .031 -.011 .042 2000 ---- ---- .045A .045A .043 -.015 .058 2025 ---- .084B .062A .062A .061 -.020 .081 2050 .088 .120B .084A .093B .085 -.027 1 .112 2 7 2075 ---- .170B .116A .116A .120 -.035 .155 1 2080 ---- ---- ---- .124A .128 ---- ---- 2085 ---- ---- ---- .132A .137 ---- ---- 2090 ---- ---- ---- .141A .146 ---- ---- 2095 ---- ---- ---- .150A .156 ---- ---- 2100 ---- .237B .160A .160A .167 -.046 .213 13 2105 ---- .251B .171A .171A .178 -.048 .226 2110 ---- .267B .182A .182A .190 -.051 .241 2115 ---- .285B .193A .193A .203 -.053 .256 2120 ---- .303B .206A .206A .216 -.056 .272 2125 ---- .322B .221A .221A .231 -.057 .288 1 4 2130 ---- .342B .235A .235A .246 -.060 .306 2135 ---- .363B .252A .252A .261 -.063 .324 2140 ---- .385B .268A .268A .278 -.065 .343 2145 ---- .408B .284A .284A .295 -.068 .363 2150 ---- .431B .302A .302A .314 -.070 .384 2155 ---- .455B .320A .320A .333 -.073 .406 2160 ---- .481B .339A .339A .353 -.075 .428 2165 ---- .507B .359A .359A .374 -.078 .452 2170 ---- .535B .380A .380A .396 -.080 .476 2175 ---- .561B .402A .402A .419 -.082 .501 2180 .565 .592B .425A .425A .443 -.085 1 .528 1 2185 ---- .620B .448A .448A .467 -.088 .555 2190 ---- .651B .473A .473A .493 -.089 .582 2195 ---- .675B .498A .498A .519 -.092 .611 2200 ---- .716B .525A .525A .547 -.094 .641 1 2205 ---- .741B .552A .552A .575 -.096 .671 2210 ---- .775B .580A .580A .604 -.098 .702 2215 ---- .810B .609A .609A .633 -.101 .734 2220 ---- .845B .638A .638A .664 -.102 .766 2225 ---- .890B .669A .669A .696 -.104 .800 2230 ---- .853B .703A .703A .728 -.106 .834 2235 ---- .885B .735A .735A .761 -.108 .869 2240 ---- .925B .768A .768A .795 -.110 .905 2245 ---- .964B .802A .802A .830 -.111 .941 2250 .876 1.081B .833A .952B .865 -.113 1 .978 14 2255 ---- 1.045B .872A .872A .901 -.114 1.015 2260 ---- 1.086B .979A .979A .938 -.116 1.054 2265 ---- 1.129B 1.016A 1.016A .976 -.117 1.093 2270 ---- 1.172B 1.052A 1.052A 1.014 -.118 1.132 2275 ---- 1.288B 1.019A 1.019A 1.053 -.119 1.172 2280 ---- 1.258B 1.127A 1.127A 1.093 -.120 1.213 2285 ---- 1.302B 1.166A 1.166A 1.133 -.121 1.254 2290 ---- 1.346B 1.206A 1.206A 1.174 -.121 1.295 2295 ---- 1.390B 1.246A 1.246A 1.215 -.123 1.338 2300 ---- 1.508B 1.218A 1.218A 1.257 -.123 1.380 2305 ---- 1.480B 1.328A 1.328A 1.299 -.124 1.423 2310 ---- 1.526B 1.370A 1.370A 1.342 -.124 1.466 2315 ---- 1.571B 1.411A 1.411A 1.385 -.125 1.510 2320 ---- 1.607B 1.453A 1.453A 1.429 -.125 1.554 2325 ---- 1.732B 1.432A 1.432A 1.473 -.125 1.598 2330 ---- ---- 1.538A 1.538A 1.517 -.126 1.643 2335 ---- ---- 1.581A 1.581A 1.562 -.126 1.688 2340 ---- ---- 1.626A 1.626A 1.607 -.126 1.733 2345 ---- ---- 1.669A 1.669A 1.652 -.127 1.779 2350 ---- 1.964B 1.653A 1.653A 1.698 -.127 1.825 2355 ---- ---- 1.801A 1.801A 1.744 -.127 1.871 2360 ---- ---- ---- ---- 1.790 -.127 1.917 2365 ---- ---- ---- ---- 1.836 -.128 1.964 2370 ---- ---- ---- ---- 1.883 -.127 2.010 2375 ---- 2.204B 1.883A 1.883A 1.930 -.127 2.057 2380 ---- ---- ---- ---- 1.976 -.128 2.104 2385 ---- ---- ---- ---- 2.024 -.128 2.152 2390 ---- ---- ---- ---- 2.071 -.128 2.199 2395 ---- ---- ---- ---- 2.118 -.128 2.246 2400 ---- 2.444B 2.118A 2.118A 2.166 -.128 2.294 2405 ---- ---- ---- ---- 2.214 -.128 2.342 2410 ---- ---- ---- ---- 2.262 -.128 2.390 2415 ---- ---- ---- ---- 2.310 -.128 2.438 2420 ---- ---- ---- ---- 2.358 -.128 2.486 2425 ---- 2.620B 2.357A 2.357A 2.406 -.128 2.534 2430 ---- ---- ---- ---- 2.454 -.129 2.583 2435 ---- ---- ---- ---- 2.503 -.128 2.631 2440 ---- ---- ---- ---- 2.551 -.128 2.679 2445 ---- ---- ---- ---- 2.600 -.128 2.728 2450 ---- ---- 2.599A 2.599A 2.648 -.129 2.777 2455 ---- ---- ---- ---- 2.697 -.128 2.825 2460 ---- ---- ---- ---- 2.746 -.128 2.874 2465 ---- ---- ---- ---- 2.795 -.128 2.923 2470 ---- ---- ---- ---- 2.844 -.128 2.972 2475 ---- ---- ---- ---- 2.893 -.128 3.021 2480 ---- ---- ---- ---- 2.942 -.128 3.070 2485 ---- ---- ---- ---- 2.991 -.128 3.119 2490 ---- ---- ---- ---- 3.040 -.128 3.168 2495 ---- ---- ---- ---- 3.089 -.128 3.217 2500 ---- ---- ---- ---- 3.138 -.128 3.266 2505 ---- ---- ---- ---- 3.188 -.128 3.316 2525 ---- ---- ---- ---- 3.385 -.128 3.513 2550 ---- ---- ---- ---- 3.632 -.128 3.760 2575 ---- ---- ---- ---- 3.880 -.128 4.008 2600 ---- ---- ---- ---- 4.129 -.127 4.256 2625 ---- ---- ---- ---- 4.378 -.127 4.505 2650 ---- ---- ---- ---- 4.627 -.127 4.754 2675 ---- ---- ---- ---- 4.876 -.127 5.003 2700 ---- ---- ---- ---- 5.126 -.126 5.252 2725 ---- ---- ---- ---- 5.375 -.127 5.502 2750 ---- ---- ---- ---- 5.625 -.126 5.751 2775 ---- ---- ---- ---- 5.875 -.126 6.001 2800 ---- ---- ---- ---- 6.125 -.126 6.251 2825 ---- ---- ---- ---- 6.375 -.126 6.501 2850 ---- ---- ---- ---- 6.625 -.126 6.751 2875 ---- ---- ---- ---- 6.875 -.126 7.001 2900 ---- ---- ---- ---- 7.125 -.126 7.251 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 3 42 M2S MAR23 Silver Weekly Monday Option - Week 2 CALL 1675 ---- ---- ---- ---- 5.125 ---- ---- 1700 ---- ---- ---- ---- 4.875 +.126 4.749 1725 ---- ---- ---- ---- 4.625 +.126 4.499 1750 ---- ---- ---- ---- 4.375 +.125 4.250 1775 ---- ---- ---- ---- 4.126 +.125 4.001 1800 ---- ---- ---- ---- 3.878 +.125 3.753 1825 ---- ---- ---- ---- 3.630 +.124 3.506 1850 ---- ---- ---- ---- 3.383 +.122 3.261 1875 ---- ---- ---- ---- 3.138 +.121 3.017 1900 ---- ---- ---- ---- 2.894 +.120 2.774 1925 ---- 2.640B 2.376A 2.640B 2.652 +.117 2.535 1950 ---- 2.462B 2.140A 2.462B 2.413 +.114 2.299 1975 ---- 2.226B 1.912A 2.226B 2.178 +.110 2.068 2000 ---- 1.995B 1.688A 1.994B 1.949 +.106 1.843 2025 ---- 1.769B 1.475A 1.769B 1.726 +.100 1.626 2050 ---- 1.552B 1.275A 1.552B 1.512 +.094 1.418 2075 ---- 1.345B 1.088A 1.345B 1.309 +.086 1.223 2080 ---- ---- ---- 1.159A 1.270 ---- ---- 2085 ---- ---- ---- 1.123A 1.231 ---- ---- 2090 ---- ---- ---- 1.087A 1.193 ---- ---- 2095 ---- ---- ---- 1.051A 1.156 ---- ---- 2100 ---- 1.151B .915A 1.151B 1.119 +.077 1.042 2105 ---- ---- ---- ---- 1.083 +.075 1.008 2110 ---- ---- ---- ---- 1.048 +.074 .974 2115 ---- ---- ---- ---- 1.013 +.072 .941 2120 ---- ---- ---- ---- .979 +.070 .909 2125 ---- .972B .763A .972B .945 +.068 .877 2130 ---- ---- .733A .733A .913 +.067 .846 2135 ---- ---- .705A .705A .880 +.064 .816 2140 ---- ---- .679A .679A .849 +.062 .787 2145 ---- .760B .653A .760B .818 +.060 .758 2150 ---- .813B .625A .811B .788 +.058 .730 2155 ---- .815B .600A .771B .759 +.056 .703 2160 ---- .786B .577A .757B .731 +.055 .676 2165 ---- .757B .553A .728B .703 +.053 .650 2170 ---- .727B .530A .701B .676 +.051 .625 2175 ---- .698B .509A .673B .649 +.048 .601 2180 ---- .671B .487A .647B .624 +.047 .577 2185 ---- .645B .467A .623B .599 +.045 .554 2190 ---- .620B .447A .598B .575 +.043 .532 2195 ---- .598B .428A .574B .551 +.041 .510 2200 ---- .572B .409A .551B .529 +.040 .489 2205 ---- .549B .392A .528B .507 +.038 .469 2210 ---- .526B .374A .506B .485 +.036 .449 2215 ---- .505B .358A .485B .465 +.034 .431 2220 ---- .484B .342A .465B .445 +.033 .412 2225 ---- .464B .327A .444B .426 +.031 .395 2230 ---- .444B .312A .426B .407 +.029 .378 2235 ---- .425B .298A .410B .389 +.027 .362 2240 .346 .409B .285A .314A .372 +.026 7 .346 2245 ---- .391B .270A .372B .355 +.024 .331 2250 ---- .374B .258A .356B .339 +.022 .317 2255 ---- .358B .247A .340B .324 +.021 .303 2260 ---- .342B .236A .324B .309 +.020 .289 2265 ---- .325B .225A .310B .295 +.018 .277 2270 ---- .311B .215A .308B .282 +.018 .264 2275 ---- .297B .205A .284B .268 +.015 .253 2280 ---- .284B .196A .269B .256 +.014 .242 2285 ---- .271B .187A .257B .244 +.013 .231 2290 ---- .259B .178A .245B .233 +.013 .220 2295 ---- .247B .170A .234B .222 +.011 .211 2300 ---- .236B .162A .223B .211 +.010 .201 1 2305 ---- .225B .155A .212B .202 +.010 .192 2310 ---- .214B .148A .202B .192 +.008 .184 2315 ---- .204B .142A .193B .183 +.007 .176 2320 ---- .195B .135A .183B .175 +.007 .168 2325 ---- .186B .129A .179B .167 +.007 .160 2330 ---- .177B .123A .167B .159 +.006 .153 1 2335 ---- .170B .118A .159B .151 +.004 .147 2340 ---- .161B .113A .151B .144 +.004 .140 2345 ---- .154B .108A .144B .138 +.004 .134 2350 ---- .146B .103A .137B .131 +.003 .128 2355 ---- .140B .099A .131B .125 +.002 .123 2360 ---- .134B .095A .124B .119 +.002 .117 2375 ---- .116B .083A .108B .104 +.001 .103 2400 ---- .092B .068A .085B .082 -.001 .083 12 12 2425 ---- .072B .055A .055A .066 -.001 .067 2450 ---- .058B .046A .046A .053 -.002 .055 2475 ---- .047B .038A .038A .043 -.002 .045 10 2500 ---- .039B .032A .032A .035 -.002 .037 2525 ---- .032B .028A .028A .029 -.002 .031 2550 ---- ---- .024A .024A .024 -.003 .027 2575 ---- ---- .021A .021A .020 -.003 .023 2600 ---- ---- .019A .019A .017 -.003 .020 2625 ---- ---- ---- ---- .015 -.002 .017 2650 ---- ---- ---- ---- .013 -.002 .015 2675 ---- ---- ---- ---- .011 -.002 .013 2700 ---- ---- ---- ---- .010 -.002 .012 2725 ---- ---- ---- ---- .009 -.001 .010 2750 ---- ---- ---- ---- .008 -.001 .009 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 12 24 M2S MAR23 Silver Weekly Monday Option - Week 2 PUT 1675 ---- ---- ---- .007A .002 ---- ---- 1700 ---- ---- ---- ---- .002 -.001 .003 1725 ---- ---- ---- ---- .003 -.001 .004 1750 ---- ---- ---- ---- .004 -.002 .006 1775 ---- ---- ---- ---- .006 -.001 .007 1800 ---- ---- ---- ---- .008 -.002 .010 1825 ---- ---- ---- ---- .010 -.003 .013 1850 ---- ---- ---- ---- .014 -.004 .018 1875 ---- ---- .022A .022A .018 -.006 .024 1900 ---- ---- .028A .028A .024 -.007 .031 8 1925 ---- ---- .036A .036A .032 -.010 .042 1950 ---- ---- .046A .046A .043 -.012 .055 1975 ---- .076B .060A .060A .058 -.016 .074 2000 ---- .103B .079A .079A .078 -.020 .098 2025 ---- .139B .103A .103A .105 -.025 .130 1 1 2050 ---- .185B .136A .136A .140 -.033 .173 2075 ---- .245B .179A .179A .187 -.040 .227 2080 ---- ---- ---- .189A .198 ---- ---- 2085 ---- ---- ---- .200A .209 ---- ---- 2090 ---- ---- ---- .211A .221 ---- ---- 2095 ---- ---- ---- .223A .233 ---- ---- 2100 ---- .321B .235A .235A .247 -.048 .295 7 2105 ---- .338B .248A .248A .260 -.051 .311 2110 ---- .356B .261A .261A .275 -.052 .327 2115 ---- .375B .276A .276A .290 -.054 .344 2120 ---- .395B .292A .292A .306 -.056 .362 2125 ---- .414B .310A .310A .322 -.058 .380 2130 ---- .435B .326A .326A .339 -.060 .399 2135 ---- .457B .343A .343A .357 -.061 .418 2140 ---- .480B .360A .360A .375 -.064 .439 2145 ---- .504B .379A .379A .394 -.066 .460 2150 .510 .527B .398A .398A .414 -.068 1 .482 2155 ---- .552B .418A .418A .435 -.069 .504 2160 ---- .579B .438A .438A .456 -.071 .527 2165 ---- .605B .460A .460A .478 -.073 .551 2170 ---- .632B .482A .482A .501 -.075 .576 2175 ---- .660B .505A .505A .525 -.077 .602 2180 ---- .687B .528A .528A .549 -.079 .628 2185 ---- .718B .552A .552A .574 -.081 .655 2190 ---- .748B .577A .577A .600 -.082 .682 2195 ---- .777B .603A .603A .626 -.084 .710 2200 ---- .810B .630A .630A .653 -.086 .739 2205 ---- .838B .657A .657A .681 -.088 .769 2210 ---- .835B .685A .685A .710 -.089 .799 2215 ---- .836B .713A .713A .739 -.091 .830 2220 ---- ---- .742A .742A .769 -.093 .862 2225 ---- .976B .772A .772A .800 -.095 .895 2230 ---- ---- .803A .803A .831 -.097 .928 2235 ---- ---- .834A .834A .863 -.098 .961 2240 ---- ---- ---- ---- .896 -.099 .995 2245 ---- ---- ---- ---- .929 -.101 1.030 2250 ---- 1.160B .932A .932A .963 -.103 1.066 2255 ---- ---- ---- ---- .997 -.105 1.102 2260 ---- ---- ---- ---- 1.032 -.106 1.138 2265 ---- ---- ---- ---- 1.068 -.107 1.175 2270 ---- ---- ---- ---- 1.104 -.109 1.213 2275 ---- 1.355B 1.107A 1.107A 1.141 -.110 1.251 2280 ---- ---- ---- ---- 1.179 -.111 1.290 2285 ---- ---- ---- ---- 1.217 -.112 1.329 2290 ---- ---- ---- ---- 1.255 -.113 1.368 2295 ---- ---- ---- ---- 1.294 -.115 1.409 2300 ---- 1.565B 1.297A 1.297A 1.334 -.115 1.449 2305 ---- ---- ---- ---- 1.374 -.116 1.490 2310 ---- ---- ---- ---- 1.414 -.117 1.531 2315 ---- ---- ---- ---- 1.455 -.118 1.573 2320 ---- ---- ---- ---- 1.496 -.119 1.615 2325 ---- 1.780B 1.499A 1.499A 1.538 -.120 1.658 2330 ---- ---- ---- ---- 1.580 -.120 1.700 2335 ---- ---- ---- ---- 1.623 -.121 1.744 2340 ---- ---- ---- ---- 1.666 -.121 1.787 2345 ---- ---- ---- ---- 1.709 -.122 1.831 2350 ---- 2.008B 1.712A 1.712A 1.752 -.123 1.875 2355 ---- ---- ---- ---- 1.796 -.123 1.919 2360 ---- ---- ---- ---- 1.840 -.124 1.964 2375 ---- 2.236B 1.932A 1.932A 1.974 -.125 2.099 2400 ---- 2.472B 2.159A 2.159A 2.202 -.126 2.328 2425 ---- 2.708B 2.390A 2.390A 2.435 -.127 2.562 2450 ---- 2.948B 2.626A 2.626A 2.672 -.128 2.800 2475 ---- 3.168B 2.865A 2.865A 2.912 -.128 3.040 2500 ---- ---- 3.106A 3.106A 3.154 -.128 3.282 2525 ---- ---- ---- ---- 3.397 -.128 3.525 2550 ---- ---- ---- ---- 3.642 -.128 3.770 2575 ---- ---- ---- ---- 3.889 -.127 4.016 2600 ---- ---- ---- ---- 4.135 -.128 4.263 2625 ---- ---- ---- ---- 4.383 -.127 4.510 2650 ---- ---- ---- ---- 4.631 -.127 4.758 2675 ---- ---- ---- ---- 4.879 -.128 5.007 2700 ---- ---- ---- ---- 5.128 -.127 5.255 2725 ---- ---- ---- ---- 5.377 -.127 5.504 2750 ---- ---- ---- ---- 5.626 -.127 5.753 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 16 M3S MAR23 Silver Weekly Monday Option - Week 3 CALL 1675 ---- ---- ---- ---- 5.125 ---- ---- 1700 ---- ---- ---- ---- 4.875 +.126 4.749 1725 ---- ---- ---- ---- 4.625 +.125 4.500 1750 ---- ---- ---- ---- 4.376 +.125 4.251 1775 ---- ---- ---- ---- 4.128 +.124 4.004 1800 ---- ---- ---- ---- 3.881 +.123 3.758 1825 ---- ---- ---- ---- 3.635 +.122 3.513 1850 ---- ---- ---- ---- 3.391 +.120 3.271 1875 ---- ---- ---- ---- 3.149 +.118 3.031 1900 ---- 2.941B 2.632A 2.940B 2.909 +.116 2.793 1925 ---- 2.719B 2.400A 2.716B 2.671 +.112 2.559 1950 ---- 2.484B 2.170A 2.483B 2.438 +.108 2.330 1975 ---- 2.253B 1.950A 2.253B 2.209 +.103 2.106 2000 ---- 2.028B 1.735A 2.028B 1.986 +.098 1.888 2025 ---- 1.810B 1.530A 1.810B 1.771 +.092 1.679 2050 ---- 1.601B 1.335A 1.601B 1.564 +.085 1.479 2075 ---- 1.403B 1.155A 1.403B 1.369 +.078 1.291 2080 ---- ---- ---- 1.228A 1.332 ---- ---- 2085 ---- ---- ---- 1.192A 1.295 ---- ---- 2090 ---- ---- ---- 1.158A 1.259 ---- ---- 2095 ---- ---- ---- 1.124A 1.223 ---- ---- 2100 ---- 1.217B .990A 1.217B 1.187 +.071 1.116 2105 ---- ---- ---- ---- 1.153 +.071 1.082 2110 ---- ---- ---- ---- 1.119 +.070 1.049 2115 ---- ---- ---- ---- 1.085 +.068 1.017 2120 ---- ---- ---- ---- 1.052 +.066 .986 2125 ---- 1.046B .840A 1.046B 1.020 +.065 .955 2130 ---- ---- .812A .812A .988 +.064 .924 2135 ---- ---- .785A .785A .957 +.062 .895 2140 ---- ---- .759A .759A .927 +.061 .866 2145 ---- .924B .733A .887B .897 +.060 .837 2150 ---- .926B .708A .898B .868 +.058 .810 2155 ---- .897B .683A .868B .840 +.057 .783 2160 ---- .868B .660A .839B .812 +.056 .756 2165 ---- .839B .636A .812B .785 +.055 .730 2170 ---- .812B .613A .786B .758 +.053 .705 2175 ---- .785B .591A .758B .732 +.051 .681 2180 ---- .759B .570A .733B .707 +.050 .657 2185 ---- .730B .549A .708B .683 +.049 .634 2190 ---- .705B .529A .684B .659 +.047 .612 2195 ---- .683B .510A .655B .635 +.045 .590 2200 ---- .657B .490A .637B .613 +.044 .569 2205 ---- .634B .472A .614B .591 +.043 .548 2210 ---- .612B .454A .592B .569 +.040 .529 2215 ---- .591B .437A .570B .549 +.040 .509 2220 ---- .570B .421A .549B .528 +.037 .491 2225 ---- .547B .405A .530B .509 +.036 .473 2230 ---- .528B .389A .510B .490 +.035 .455 2235 ---- .509B .374A .487B .471 +.033 .438 2240 ---- .491B .360A .473B .454 +.032 .422 2245 ---- .472B .346A .455B .437 +.031 .406 2250 ---- .454B .332A .437B .420 +.029 .391 2255 ---- .439B .319A .421B .404 +.028 .376 2260 ---- .422B .305A .405B .388 +.026 .362 2265 ---- .405B .293A .389B .373 +.024 .349 2270 ---- .389B .282A .374B .359 +.023 .336 2275 ---- .376B .271A .359B .345 +.022 .323 2280 ---- .360B .260A .345B .331 +.020 .311 2285 ---- .346B .250A .331B .318 +.019 .299 2290 ---- .333B .241A .319B .306 +.018 .288 2295 ---- .319B .231A .306B .294 +.017 .277 2300 ---- .308B .223A .293B .282 +.016 .266 2305 ---- .295B .214A .282B .271 +.015 .256 2325 ---- .252B .183A .239B .231 +.012 .219 2350 ---- .205B .150A .195B .188 +.007 .181 2375 ---- .168B .124A .158B .154 +.004 .150 2400 ---- .137B .102A .129B .126 +.002 .124 2425 ---- .113B .085A .105B .104 +.001 .103 2450 ---- .093B .071A .088B .086 UNCH .086 2475 ---- .076B .060A .060A .072 -.001 .073 2500 ---- .065B .051A .051A .060 -.002 .062 2525 ---- .054B .044A .044A .051 -.001 .052 2550 ---- .046B .038A .038A .043 -.002 .045 2575 ---- ---- .033A .033A .037 -.002 .039 2600 ---- ---- .029A .029A .032 -.002 .034 2625 ---- ---- .026A .026A .027 -.002 .029 2650 ---- ---- .023A .023A .024 -.002 .026 2675 ---- ---- .021A .021A .021 -.002 .023 2700 ---- ---- .019A .019A .018 -.002 .020 TOTAL EST.VOL VOLUME OPEN INT TOTAL M3S MAR23 Silver Weekly Monday Option - Week 3 PUT 1675 ---- ---- ---- .009A .003 ---- ---- 1700 ---- ---- ---- ---- .004 -.001 .005 1725 ---- ---- ---- ---- .006 -.001 .007 1750 ---- ---- ---- ---- .008 -.001 .009 1775 ---- ---- ---- ---- .010 -.003 .013 1800 ---- ---- ---- ---- .014 -.003 .017 1825 ---- ---- ---- ---- .018 -.005 .023 1850 ---- ---- .028A .028A .024 -.006 .030 1875 ---- ---- .035A .035A .031 -.009 .040 1900 ---- ---- .044A .044A .041 -.011 .052 1925 ---- ---- .055A .055A .053 -.014 .067 1950 ---- ---- .071A .071A .069 -.018 .087 1975 .105 .113B .090A .113B .090 -.023 8 .113 2000 ---- .148B .115A .115A .117 -.028 .145 2025 ---- .192B .147A .147A .151 -.034 .185 2050 ---- .247B .188A .188A .194 -.040 .234 2075 ---- .315B .239A .239A .248 -.047 .295 2080 ---- ---- ---- .251A .260 ---- ---- 2085 ---- ---- ---- .263A .273 ---- ---- 2090 ---- ---- ---- .276A .287 ---- ---- 2095 ---- ---- ---- .290A .301 ---- ---- 2100 ---- .397B .303A .303A .315 -.054 .369 2105 ---- .415B .318A .318A .331 -.055 1 .386 7 2110 ---- .434B .333A .333A .346 -.057 1 .403 2115 ---- .454B .353A .353A .363 -.057 1 .420 2120 ---- .474B .369A .369A .380 -.059 1 .439 2125 ---- .495B .386A .386A .397 -.060 .457 2130 ---- .517B .403A .403A .415 -.062 .477 2135 ---- .539B .422A .422A .434 -.063 .497 2140 ---- .562B .440A .440A .454 -.064 .518 2145 ---- .585B .460A .460A .474 -.065 .539 2150 ---- .610B .480A .480A .495 -.066 .561 2155 ---- .635B .501A .501A .516 -.068 .584 2160 ---- .661B .522A .522A .538 -.070 .608 2165 ---- .687B .545A .545A .561 -.071 .632 2170 ---- .714B .567A .567A .584 -.072 .656 2175 ---- .741B .591A .591A .608 -.074 .682 2180 ---- .770B .615A .615A .633 -.075 .708 2185 ---- .799B .639A .639A .658 -.077 .735 2190 ---- .829B .665A .665A .684 -.078 .762 2195 ---- .859B .690A .690A .710 -.080 .790 2200 ---- .890B .717A .717A .737 -.082 .819 1 2205 ---- .921B .744A .744A .765 -.083 .848 2210 ---- .951B .772A .772A .794 -.084 .878 2215 ---- .984B .799A .799A .823 -.086 .909 2220 ---- .972B .829A .829A .852 -.088 .940 2225 ---- 1.053B .859A .859A .883 -.089 .972 2230 ---- ---- .889A .889A .913 -.091 1.004 2235 ---- ---- .920A .920A .945 -.092 1.037 2240 ---- ---- .951A .951A .977 -.094 1.071 2245 ---- ---- .983A .983A 1.010 -.095 1.105 2250 ---- 1.230B 1.016A 1.016A 1.043 -.097 1.140 2255 ---- ---- ---- ---- 1.077 -.098 1.175 2260 ---- ---- ---- ---- 1.111 -.099 1.210 2265 ---- ---- ---- ---- 1.146 -.101 1.247 2270 ---- ---- ---- ---- 1.181 -.102 1.283 2275 ---- 1.420B 1.186A 1.186A 1.217 -.104 1.321 2280 ---- ---- ---- ---- 1.253 -.105 1.358 2285 ---- ---- ---- ---- 1.290 -.106 1.396 2290 ---- ---- ---- ---- 1.327 -.108 1.435 2295 ---- ---- ---- ---- 1.365 -.109 1.474 2300 ---- 1.620B 1.370A 1.370A 1.404 -.109 1.513 2305 ---- ---- ---- ---- 1.442 -.111 1.553 2325 ---- 1.830B 1.565A 1.565A 1.601 -.114 1.715 2350 ---- 2.050B 1.770A 1.770A 1.808 -.118 1.926 2375 ---- 2.275B 1.983A 1.983A 2.023 -.121 2.144 2400 ---- 2.505B 2.204A 2.204A 2.245 -.123 2.368 2425 ---- 2.735B 2.429A 2.429A 2.472 -.125 2.597 2450 ---- 2.972B 2.660A 2.660A 2.704 -.125 2.829 2475 ---- 3.212B 2.894A 2.894A 2.939 -.126 3.065 2500 ---- 3.452B 3.131A 3.131A 3.177 -.127 3.304 2525 ---- 3.696B 3.371A 3.371A 3.417 -.127 3.544 2550 ---- 3.818B 3.612A 3.612A 3.659 -.127 3.786 2575 ---- ---- ---- ---- 3.902 -.128 4.030 2600 ---- ---- ---- ---- 4.147 -.127 4.274 2625 ---- ---- ---- ---- 4.393 -.127 4.520 2650 ---- ---- ---- ---- 4.639 -.127 4.766 2675 ---- ---- ---- ---- 4.886 -.127 5.013 2700 ---- ---- ---- ---- 5.134 -.127 5.261 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 8 M4S FEB23 Silver Weekly Monday Option - Week 4 CALL 1675 ---- ---- ---- ---- 5.125 ---- ---- 1700 ---- ---- ---- ---- 4.875 +.126 4.749 1725 ---- ---- ---- ---- 4.625 +.126 4.499 1750 ---- ---- ---- ---- 4.375 +.126 4.249 1775 ---- ---- ---- ---- 4.125 +.126 3.999 1800 ---- ---- ---- ---- 3.875 +.126 3.749 1825 ---- ---- ---- ---- 3.625 +.126 3.499 1850 ---- ---- ---- ---- 3.375 +.126 3.249 1875 ---- ---- ---- ---- 3.125 +.126 2.999 1900 ---- ---- ---- ---- 2.876 +.126 2.750 1925 ---- ---- ---- ---- 2.627 +.125 2.502 1950 ---- ---- ---- ---- 2.379 +.123 2.256 1975 ---- ---- ---- ---- 2.133 +.121 2.012 2000 ---- ---- 1.612A 1.612A 1.889 +.118 1.771 2025 ---- 1.684B 1.376A 1.684B 1.648 +.113 1.535 2050 ---- 1.459B 1.148A 1.459B 1.411 +.105 1.306 2075 ---- 1.227B .935A 1.227B 1.183 +.096 1.087 2080 ---- ---- ---- .960A 1.138 ---- ---- 2085 ---- ---- ---- .921A 1.094 ---- ---- 2090 ---- ---- ---- .882A 1.050 ---- ---- 2095 ---- ---- ---- .844A 1.007 ---- ---- 2100 ---- 1.005B .736A 1.005B .965 +.084 .881 2105 ---- .906B .770A .770A .923 +.081 .842 2110 ---- .862B .735A .735A .881 +.077 .804 2115 ---- .820B .701A .701A .841 +.075 .766 2120 ---- .779B .600A .600A .801 +.071 .730 2125 ---- .799B .563A .799B .762 +.068 .694 2130 ---- .700B .535A .535A .724 +.065 .659 2135 .632 .661B .505A .505A .687 +.062 1 .625 2140 ---- .633B .472A .631B .651 +.059 .592 2145 ---- .637B .444A .637B .615 +.054 .561 2150 ---- .630B .416A .628B .581 +.051 .530 2155 ---- .596B .391A .594B .548 +.048 .500 2160 ---- .564B .367A .561B .516 +.045 .471 2165 ---- .547B .343A .529B .485 +.041 .444 2170 ---- .516B .320A .499B .455 +.038 .417 2175 ---- .483B .299A .468B .426 +.034 .392 2 2180 ---- .454B .277A .441B .399 +.031 .368 2185 ---- .426B .258A .413B .373 +.028 .345 2190 ---- .400B .240A .388B .348 +.025 .323 2195 ---- .375B .223A .363B .324 +.022 .302 2200 ---- .353B .207A .339B .302 +.019 .283 2205 ---- .328B .191A .317B .281 +.017 .264 2 2210 ---- .305B .176A .294B .261 +.015 .246 2215 ---- .285B .163A .275B .242 +.012 .230 2220 ---- .266B .150A .255B .224 +.010 .214 2225 ---- .247B .139A .237B .207 +.008 .199 2230 ---- .230B .129A .215B .192 +.006 .186 2235 ---- .213B .119A .204B .177 +.004 .173 8 8 2240 ---- .198B .110A .189B .164 +.003 .161 2245 ---- .184B .102A .169B .151 +.001 .150 2250 ---- .170B .095A .163B .140 +.001 .139 2255 ---- .158B .088A .150B .129 UNCH .129 2260 ---- .146B .081A .132B .119 -.001 .120 2 2265 ---- .135B .076A .129B .110 -.002 .112 2270 ---- .125B .070A .119B .101 -.003 .104 2275 ---- .115B .065A .110B .093 -.004 .097 2280 ---- .106B .061A .101B .086 -.004 .090 2285 ---- .098B .057A .093B .080 -.004 .084 2290 ---- .091B .053A .084B .074 -.004 .078 2295 ---- .084B .049A .078B .068 -.004 .072 2300 ---- .077B .046A .073B .063 -.004 .067 2305 ---- .071B .043A .068B .058 -.005 .063 2310 ---- .066B .041A .063B .054 -.005 .059 2315 ---- .061B .038A .058B .050 -.005 .055 2320 ---- .056B .036A .054B .047 -.004 .051 2325 ---- .051B .034A .050B .043 -.005 .048 2330 ---- .048B .032A .046B .040 -.005 .045 2335 ---- .045B .030A .030A .038 -.004 .042 2340 ---- .041B .028A .028A .035 -.004 .039 2345 ---- .039B .027A .027A .033 -.004 .037 2350 ---- .035B .026A .026A .031 -.003 .034 2355 ---- .033B .024A .024A .029 -.003 .032 2360 ---- ---- .023A .023A .027 -.003 .030 2365 ---- ---- .022A .022A .025 -.004 .029 2370 ---- ---- .021A .021A .024 -.003 .027 2375 ---- ---- .020A .020A .022 -.003 .025 2380 ---- ---- .019A .019A .021 -.003 .024 2385 ---- ---- .019A .019A .020 -.003 .023 2390 ---- ---- .018A .018A .019 -.002 .021 2395 ---- ---- .017A .017A .017 -.003 .020 2400 ---- ---- .016A .016A .016 -.003 .019 1 2405 ---- ---- .016A .016A .016 -.002 .018 2410 ---- ---- .015A .015A .015 -.002 .017 2415 ---- ---- .015A .015A .014 -.003 .017 2420 ---- ---- .014A .014A .013 -.003 .016 2425 ---- ---- .014A .014A .013 -.002 .015 2430 ---- ---- .013A .013A .012 -.002 .014 2435 ---- ---- .013A .013A .011 -.003 .014 2440 ---- ---- .012A .012A .011 -.002 .013 3 2445 ---- ---- .012A .012A .010 -.003 .013 2450 ---- ---- .011A .011A .010 -.002 .012 1 2455 ---- ---- .011A .011A .009 -.003 .012 2460 ---- ---- ---- ---- .009 -.002 .011 2465 ---- ---- .010A .010A .008 -.003 .011 2470 ---- ---- ---- ---- .008 -.002 .010 2475 ---- ---- ---- ---- .008 -.002 .010 2480 ---- ---- ---- ---- .007 -.002 .009 2485 ---- ---- ---- ---- .007 -.002 .009 2490 ---- ---- ---- ---- .007 -.002 .009 2495 ---- ---- ---- ---- .006 -.002 .008 2500 ---- ---- ---- ---- .006 -.002 .008 2505 ---- ---- ---- ---- .006 -.002 .008 2510 ---- ---- ---- ---- .006 -.002 .008 2515 ---- ---- ---- ---- .005 -.002 .007 2520 ---- ---- ---- ---- .005 -.002 .007 2525 ---- ---- ---- ---- .005 -.002 .007 2550 ---- ---- ---- ---- .004 -.002 .006 2575 ---- ---- ---- ---- .003 -.002 .005 1 2600 ---- ---- ---- ---- .003 -.001 .004 2 2625 ---- ---- ---- ---- .002 -.002 .004 2650 ---- ---- ---- ---- .002 -.001 .003 2675 ---- ---- ---- ---- .002 -.001 .003 2700 ---- ---- ---- ---- .002 -.001 .003 21 2725 ---- ---- ---- ---- .001 -.001 .002 2750 ---- ---- ---- ---- .001 -.001 .002 2775 ---- ---- ---- ---- .001 -.001 .002 2800 ---- ---- ---- ---- .001 -.001 .002 2825 ---- ---- ---- ---- .001 -.001 .002 2850 ---- ---- ---- ---- .001 -.001 .002 2875 ---- ---- ---- ---- .001 -.001 .002 2900 ---- ---- ---- ---- .001 -.001 .002 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 8 43 M4S FEB23 Silver Weekly Monday 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 -.001 .002 1900 ---- ---- ---- ---- .002 -.001 .003 1925 ---- ---- ---- ---- .004 -.001 .005 1950 ---- ---- ---- ---- .006 -.003 .009 1975 ---- ---- .013A .013A .010 -.005 .015 2000 ---- ---- .018A .018A .015 -.009 .024 2025 ---- ---- .026A .026A .024 -.014 .038 2050 .045 .059B .038A .038A .038 -.020 1 .058 1 2075 ---- .093B .056A .056A .059 -.030 .089 2080 ---- ---- ---- .061A .064 ---- ---- 2085 ---- ---- ---- .066A .070 ---- ---- 2090 ---- ---- ---- .072A .076 ---- ---- 2095 ---- ---- ---- .078A .083 ---- ---- 2100 ---- .145B .084A .084A .091 -.042 .133 1 2105 ---- .158B .092A .092A .099 -.045 .144 2110 ---- .172B .100A .100A .107 -.049 .156 2115 ---- .186B .108A .108A .117 -.051 .168 2120 ---- .202B .118A .118A .127 -.054 .181 2125 ---- .219B .128A .128A .138 -.058 .196 10 10 2130 ---- .237B .139A .139A .150 -.061 .211 2135 ---- .256B .151A .151A .163 -.064 .227 2140 ---- .277B .164A .164A .176 -.068 .244 2145 ---- .299B .177A .177A .191 -.071 .262 2150 ---- .322B .195A .195A .207 -.074 .281 18 17 2155 ---- .345B .211A .211A .223 -.078 .301 2160 ---- .372B .228A .228A .241 -.082 .323 2165 ---- .396B .247A .247A .260 -.085 .345 2170 ---- .424B .266A .266A .280 -.088 .368 2175 ---- .452B .286A .286A .302 -.091 .393 2 2180 ---- .484B .308A .308A .324 -.095 .419 2185 ---- .512B .331A .331A .348 -.098 .446 2190 ---- .537B .355A .355A .373 -.101 .474 2195 ---- .571B .380A .380A .399 -.104 .503 2200 ---- .612B .407A .407A .427 -.106 .533 2205 ---- .640B .434A .434A .455 -.110 .565 2210 ---- .640B .462A .462A .485 -.112 .597 2215 ---- .649B .492A .492A .516 -.114 .630 2220 ---- .687B .525A .525A .549 -.116 .665 2225 ---- .796B .555A .555A .582 -.118 .700 2230 ---- .767B .589A .589A .616 -.120 .736 2235 ---- .809B .623A .623A .652 -.121 .773 2240 ---- .851B .680A .680A .688 -.123 .811 2245 ---- .894B .759A .759A .726 -.124 .850 2250 ---- 1.004B .729A .729A .764 -.125 .889 2255 ---- .980B .831A .831A .803 -.126 .929 2260 ---- 1.025B .870A .870A .843 -.127 .970 2265 ---- 1.069B .909A .909A .884 -.128 1.012 2270 ---- 1.114B .949A .949A .925 -.129 1.054 2275 ---- 1.224B .927A .927A .967 -.129 1.096 2280 ---- 1.176B 1.030A 1.030A 1.010 -.130 1.140 2285 ---- ---- 1.071A 1.071A 1.054 -.129 1.183 2290 ---- ---- 1.113A 1.113A 1.097 -.130 1.227 2295 ---- ---- 1.156A 1.156A 1.142 -.130 1.272 2300 ---- 1.456B 1.143A 1.143A 1.187 -.130 1.317 1 2305 ---- ---- 1.242A 1.242A 1.232 -.130 1.362 2310 ---- ---- 1.330A 1.330A 1.278 -.130 1.408 2315 ---- ---- 1.384A 1.384A 1.324 -.130 1.454 2320 ---- ---- ---- ---- 1.370 -.130 1.500 2325 ---- 1.692B 1.370A 1.370A 1.417 -.130 1.547 2330 ---- ---- ---- ---- 1.464 -.130 1.594 2335 ---- ---- ---- ---- 1.511 -.130 1.641 1 2340 ---- ---- ---- ---- 1.558 -.130 1.688 2345 ---- ---- ---- ---- 1.606 -.130 1.736 2350 ---- 1.935B 1.605A 1.605A 1.654 -.129 1.783 2355 ---- ---- ---- ---- 1.702 -.129 1.831 2360 ---- ---- ---- ---- 1.750 -.129 1.879 2365 ---- ---- ---- ---- 1.798 -.129 1.927 2370 ---- ---- ---- ---- 1.847 -.129 1.976 2375 ---- ---- 1.845A 1.845A 1.895 -.129 2.024 2380 ---- ---- ---- ---- 1.944 -.129 2.073 2385 ---- ---- ---- ---- 1.993 -.128 2.121 2390 ---- ---- ---- ---- 2.042 -.128 2.170 2395 ---- ---- ---- ---- 2.090 -.129 2.219 2400 ---- ---- ---- ---- 2.139 -.129 2.268 2405 ---- ---- ---- ---- 2.189 -.128 2.317 2410 ---- ---- ---- ---- 2.238 -.128 2.366 2415 ---- ---- ---- ---- 2.287 -.128 2.415 2420 ---- ---- ---- ---- 2.336 -.128 2.464 2425 ---- ---- ---- ---- 2.385 -.129 2.514 1 2430 ---- ---- ---- ---- 2.435 -.128 2.563 2435 ---- ---- ---- ---- 2.484 -.128 2.612 2440 ---- ---- ---- ---- 2.533 -.129 2.662 2445 ---- ---- ---- ---- 2.583 -.128 2.711 2450 ---- ---- ---- ---- 2.632 -.128 2.760 2455 ---- ---- ---- ---- 2.682 -.128 2.810 2460 ---- ---- ---- ---- 2.731 -.128 2.859 2465 ---- ---- ---- ---- 2.781 -.128 2.909 2470 ---- ---- ---- ---- 2.831 -.128 2.959 2475 ---- ---- ---- ---- 2.880 -.128 3.008 2480 ---- ---- ---- ---- 2.930 -.128 3.058 2485 ---- ---- ---- ---- 2.980 -.127 3.107 2490 ---- ---- ---- ---- 3.029 -.128 3.157 2495 ---- ---- ---- ---- 3.079 -.128 3.207 2500 ---- ---- ---- ---- 3.129 -.127 3.256 2505 ---- ---- ---- ---- 3.178 -.128 3.306 2510 ---- ---- ---- ---- 3.228 -.128 3.356 2515 ---- ---- ---- ---- 3.278 -.127 3.405 2520 ---- ---- ---- ---- 3.328 -.127 3.455 2525 ---- ---- ---- ---- 3.378 -.127 3.505 2550 ---- ---- ---- ---- 3.627 -.127 3.754 2575 ---- ---- ---- ---- 3.876 -.127 4.003 2600 ---- ---- ---- ---- 4.126 -.127 4.253 2625 ---- ---- ---- ---- 4.375 -.127 4.502 2650 ---- ---- ---- ---- 4.625 -.127 4.752 2675 ---- ---- ---- ---- 4.875 -.126 5.001 2700 ---- ---- ---- ---- 5.125 -.126 5.251 2725 ---- ---- ---- ---- 5.375 -.126 5.501 2750 ---- ---- ---- ---- 5.625 -.126 5.751 2775 ---- ---- ---- ---- 5.875 -.126 6.001 2800 ---- ---- ---- ---- 6.125 -.126 6.251 2825 ---- ---- ---- ---- 6.375 -.126 6.501 2850 ---- ---- ---- ---- 6.625 -.126 6.751 2875 ---- ---- ---- ---- 6.875 -.126 7.001 2900 ---- ---- ---- ---- 7.125 -.126 7.251 2925 ---- ---- ---- ---- 7.375 -.126 7.501 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 28 34 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.710 +.138 11.572 10000 ---- ---- ---- ---- .001 UNCH .001 201 1025 ---- ---- ---- ---- 11.460 +.138 11.322 1050 ---- ---- ---- ---- 11.210 +.138 11.072 1075 ---- ---- ---- ---- 10.960 +.138 10.822 1100 ---- ---- ---- ---- 10.710 +.138 10.572 1125 ---- ---- ---- ---- 10.460 +.138 10.322 1150 ---- ---- ---- ---- 10.210 +.138 10.072 1175 ---- ---- ---- ---- 9.960 +.138 9.822 1200 ---- ---- ---- ---- 9.710 +.138 9.572 1225 ---- ---- ---- ---- 9.460 +.138 9.322 1250 ---- ---- ---- ---- 9.210 +.138 9.072 1 1275 ---- ---- ---- ---- 8.960 +.138 8.822 1300 ---- ---- ---- ---- 8.710 +.138 8.572 1325 ---- ---- ---- ---- 8.460 +.138 8.322 1350 ---- ---- ---- ---- 8.210 +.138 8.072 1 1375 ---- ---- ---- ---- 7.960 +.138 7.822 2 1400 ---- ---- ---- ---- 7.710 +.138 7.572 1425 ---- ---- ---- ---- 7.460 +.138 7.322 1450 ---- ---- ---- ---- 7.210 +.138 7.072 1475 ---- ---- ---- ---- 6.960 +.138 6.822 4 1500 ---- ---- ---- ---- 6.710 +.138 6.572 4 1525 ---- ---- ---- ---- 6.460 +.138 6.322 2 1550 ---- ---- ---- ---- 6.210 +.138 6.072 2 1575 ---- ---- ---- ---- 5.960 +.138 5.822 4 1600 ---- ---- ---- ---- 5.710 +.138 5.572 4 1625 ---- ---- ---- ---- 5.460 +.138 5.322 2 1650 ---- ---- ---- ---- 5.210 +.138 5.072 4 1675 ---- ---- ---- ---- 4.960 +.138 4.822 14 1700 ---- ---- ---- ---- 4.710 +.138 4.572 1725 ---- ---- ---- ---- 4.460 +.138 4.322 4 1750 ---- ---- ---- ---- 4.210 +.138 4.072 3 1775 ---- ---- ---- ---- 3.960 +.138 3.822 1 1800 ---- ---- ---- ---- 3.710 +.138 3.572 25 1825 ---- ---- ---- ---- 3.460 +.138 3.322 1 1850 ---- ---- ---- ---- 3.210 +.138 3.072 13 1875 ---- ---- ---- ---- 2.960 +.137 2.823 178 1900 ---- ---- ---- ---- 2.710 +.136 2.574 147 1910 ---- ---- ---- ---- 2.611 +.137 2.474 1915 ---- ---- ---- ---- 2.561 +.137 2.424 1920 ---- ---- ---- ---- 2.511 +.136 2.375 1925 ---- ---- ---- ---- 2.461 +.136 2.325 45 1930 ---- ---- ---- ---- 2.411 +.136 2.275 1935 ---- ---- ---- ---- 2.361 +.135 2.226 1940 ---- ---- ---- ---- 2.312 +.136 2.176 1945 ---- ---- ---- ---- 2.262 +.135 2.127 1950 ---- ---- ---- ---- 2.212 +.135 2.077 293 1955 ---- ---- ---- ---- 2.163 +.135 2.028 1960 ---- ---- ---- ---- 2.113 +.134 1.979 1965 ---- ---- ---- ---- 2.063 +.133 1.930 1970 ---- ---- ---- ---- 2.014 +.134 1.880 1975 ---- ---- ---- ---- 1.964 +.133 1.831 115 1980 ---- ---- ---- ---- 1.915 +.132 1.783 1985 ---- ---- ---- ---- 1.866 +.132 1.734 1990 ---- ---- ---- ---- 1.817 +.132 1.685 1995 ---- ---- ---- ---- 1.767 +.130 1.637 2000 ---- ---- 1.431A 1.431A 1.718 +.129 1.589 11 501 2005 ---- ---- ---- ---- 1.669 +.128 1.541 2010 ---- ---- ---- ---- 1.620 +.127 1.493 2015 ---- ---- ---- ---- 1.572 +.127 1.445 2020 ---- ---- ---- ---- 1.523 +.125 1.398 2025 ---- 1.502B 1.197A 1.502B 1.475 +.124 1.351 6 23 2030 ---- ---- ---- ---- 1.426 +.122 1.304 2035 ---- ---- ---- ---- 1.378 +.121 1.257 2040 ---- ---- ---- ---- 1.331 +.120 1.211 4 2045 ---- ---- ---- ---- 1.283 +.118 1.165 2050 1.048 1.288B .969A 1.288B 1.236 +.117 1 1.119 4 340 2055 ---- ---- .974A .974A 1.189 +.115 1.074 2060 ---- ---- .930A .930A 1.142 +.112 1.030 2065 ---- .998B .888A .888A 1.096 +.111 .985 2070 ---- .999B .845A .967B 1.050 +.108 .942 2075 ---- 1.053B .753A 1.053B 1.004 +.105 .899 166 2080 ---- .946B .764A .879B .959 +.102 .857 2085 ---- .927B .679A .915B .915 +.100 .815 2090 ---- .882B .641A .870B .871 +.097 .774 2095 ---- .838B .603A .826B .828 +.093 .735 2100 .600 .831B .564A .831B .786 +.091 4 .695 10 1423 2105 ---- .751B .531A .740B .745 +.088 .657 2110 ---- .709B .497A .699B .704 +.084 .620 2115 ---- .690B .464A .464A .664 +.080 .584 1 3 2120 ---- .660B .432A .432A .626 +.077 .549 2125 .465 .625B .400A .587B .588 +.073 15 .515 4 22 2130 ---- .583B .372A .582B .551 +.068 .483 1 2135 .391 .547B .344A .348A .516 +.065 6 .451 4 2140 .514 .525B .319A .510B .482 +.061 7 .421 5 2145 .438 .504B .294A .358A .449 +.057 2 .392 1 1 2150 .338 .474B .271A .329B .418 +.053 55 .365 21 64 2155 .300 .442B .249A .306A .388 +.050 20 .338 14 2160 .280 .411B .229A .278B .359 +.046 11 .313 5 12 2165 .270 .382B .210A .257A .332 +.042 4 .290 3 2170 .225 .354B .192A .231B .306 +.038 6 .268 4 2175 .280 .327B .174A .215A .282 +.035 165 .247 26 399 2180 .184 .300B .159A .210B .259 +.032 5 .227 6 15 2185 .152 .278B .145A .177A .237 +.028 12 .209 11 25 2190 .204 .256B .132A .163A .217 +.026 3 .191 12 15 2195 .152 .234B .120A .149A .198 +.023 11 .175 3 13 2200 .173 .216B .109A .130 .181 +.020 231 .161 201 814 2205 .153 .197B .099A .149B .165 +.018 40 .147 13 10 2210 .105 .182B .090A .111A .150 +.016 12 .134 100 2215 .110 .166B .082A .101A .136 +.013 244 .123 3 6 2220 .083 .152B .074A .091A .124 +.012 12 .112 35 16 2225 .126 .138B .068A .082A .112 +.010 51 .102 22 113 2230 ---- .125B .062A .125B .102 +.009 10 .093 1 31 2235 ---- .114B .057A .109B .092 +.007 .085 59 2240 .082 .103B .052A .062A .084 +.006 10 .078 3 40 2245 ---- .094B .047A .093B .076 +.005 .071 3 2250 .075 .086B .043A .050 .069 +.004 49 .065 42 660 2255 .066 .079B .039A .039A .062 +.002 3 .060 10 16 2260 .041 .071B .036A .041 .056 +.001 14 .055 18 2265 ---- .065B .033A .064B .051 +.001 .050 4 10 2270 ---- .059B .030A .058B .047 +.001 1 .046 6 17 2275 .040 .054B .028 .045B .042 UNCH 78 .042 9 823 2280 ---- .049B .026A .048B .039 UNCH 1 .039 83 2285 ---- .044B .024A .044B .035 -.001 1 .036 7 2290 ---- .041B .022A .040B .032 -.001 1 .033 4 2295 ---- .036B .021A .036B .029 -.001 .030 14 2300 .020 .033B .019A .021A .027 -.001 22 .028 185 749 2305 ---- .030B .018A .030B .025 -.001 .026 15 2310 ---- .027B .017A .027B .022 -.002 .024 13 2315 ---- .025B .015A .025B .021 -.001 .022 9 29 2320 ---- .023B .015A .023B .019 -.002 3 .021 14 2325 .021 .021 .013A .013A .017 -.002 1 .019 7 190 2330 ---- .019B .012A .019B .016 -.002 1 .018 20 2335 .014 .014 .012A .012A .015 -.002 2 .017 129 2340 ---- ---- .011A .011A .014 -.002 .016 2 39 2345 .012 .012 .010 .010 .013 -.002 5 .015 5 30 2350 .012 .015B .010A .010A .012 -.002 2 .014 3 308 2355 ---- ---- .009A .009A .011 -.002 .013 171 2360 .009 .009 .009 .009 .010 -.002 1 .012 72 2365 ---- ---- .008A .008A .010 -.001 .011 1 47 2370 ---- ---- .008A .008A .009 -.002 .011 155 2375 ---- ---- .007A .007A .008 -.002 .010 148 2380 ---- ---- .007A .007A .008 -.002 .010 49 2385 ---- ---- .006A .006A .007 -.002 .009 60 2390 ---- ---- .006A .006A .007 -.002 2 .009 66 2395 ---- ---- .005A .005A .006 -.002 .008 28 2400 .003 .007 .003 .006 .006 -.002 16 .008 32 2445 2405 ---- ---- .005A .005A .006 -.001 .007 50 2410 ---- ---- .005A .005A .005 -.002 .007 133 2415 ---- ---- .005A .005A .005 -.002 .007 33 2420 ---- ---- .005A .005A .005 -.001 .006 100 2425 ---- ---- .004A .004A .004 -.002 2 .006 2 342 2430 ---- ---- .004A .004A .004 -.002 .006 1 141 2435 ---- ---- .004A .004A .004 -.001 .005 1 67 2440 ---- ---- .004A .004A .004 -.001 .005 78 2445 ---- ---- .004A .004A .003 -.002 .005 22 2450 .004 .004 .004 .004 .003 -.002 2 .005 1 660 2455 ---- ---- .003A .003A .003 -.002 .005 28 2460 ---- ---- .003A .003A .003 -.001 .004 18 2465 ---- ---- .003A .003A .003 -.001 .004 36 2470 ---- ---- .003A .003A .003 -.001 .004 23 2475 ---- ---- .003A .003A .002 -.002 .004 164 2480 ---- ---- .003A .003A .002 -.002 .004 14 2485 ---- ---- .003A .003A .002 -.002 .004 5 26 2490 ---- ---- .002A .002A .002 -.002 .004 15 2495 ---- ---- .002A .002A .002 -.001 .003 1 81 2500 .003 .003 .002A .002A .002 -.001 2 .003 2 3342 2505 ---- ---- .002A .002A .002 -.001 .003 99 2510 ---- ---- .002A .002A .002 -.001 1 .003 24 2515 ---- ---- .002A .002A .002 -.001 .003 17 2520 ---- ---- .002A .002A .002 -.001 .003 19 2525 ---- ---- .002A .002A .002 -.001 .003 234 2530 ---- ---- .002A .002A .001 -.002 .003 41 2535 ---- ---- .002A .002A .001 -.002 .003 79 2540 ---- ---- .002A .002A .001 -.002 .003 94 2545 ---- ---- .002A .002A .001 -.002 .003 8 2550 ---- ---- .002A .002A .001 -.002 .003 877 2555 ---- ---- .002A .002A .001 -.002 .003 45 2560 ---- ---- .002A .002A .001 -.002 .003 70 2565 ---- ---- .002A .002A .001 -.002 .003 47 2570 ---- ---- .002A .002A .001 -.002 .003 11 2575 ---- ---- .002A .002A .001 -.002 .003 222 2580 ---- ---- .002A .002A .001 -.002 .003 38 2585 ---- ---- .002A .002A .001 -.002 .003 37 2590 ---- ---- ---- ---- .001 -.001 .002 46 2595 ---- ---- ---- ---- .001 -.001 .002 27 2600 .001 .001 .001 .001 .001 -.001 1 .002 2 1176 2605 ---- ---- ---- ---- .001 -.001 .002 17 2610 ---- ---- ---- ---- .001 -.001 .002 46 2615 ---- ---- ---- ---- .001 -.001 .002 32 2620 ---- ---- ---- ---- .001 -.001 .002 48 2625 ---- ---- .001A .001A .001 -.001 .002 176 2630 ---- ---- .001A .001A .001 -.001 .002 39 2635 ---- ---- .001A .001A .001 -.001 .002 26 2650 ---- ---- .001A .001A .001 -.001 .002 379 2675 ---- ---- .001A .001A .001 -.001 .002 152 2700 ---- ---- .001A .001A .001 -.001 .002 850 2725 ---- ---- .001A .001A .001 -.001 .002 96 2750 ---- ---- .001A .001A .001 -.001 .002 735 2775 ---- ---- ---- ---- .001 UNCH .001 39 2800 ---- ---- ---- ---- .001 UNCH .001 2 769 2825 ---- ---- ---- ---- .001 UNCH .001 120 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 3 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 6 208 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 ---- ---- ---- ---- 13.960 +.138 13.822 800 ---- ---- ---- ---- 13.710 +.138 13.572 825 ---- ---- ---- ---- 13.460 +.138 13.322 850 ---- ---- ---- ---- 13.210 +.138 13.072 875 ---- ---- ---- ---- 12.960 +.138 12.822 900 ---- ---- ---- ---- 12.710 +.138 12.572 925 ---- ---- ---- ---- 12.460 +.138 12.322 950 ---- ---- ---- ---- 12.210 +.138 12.072 975 ---- ---- ---- ---- 11.960 +.138 11.822 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.875 +.126 11.749 1025 ---- ---- ---- ---- 11.625 +.126 11.499 1050 ---- ---- ---- ---- 11.375 +.126 11.249 1075 ---- ---- ---- ---- 11.125 +.126 10.999 1100 ---- ---- ---- ---- 10.875 +.126 10.749 1125 ---- ---- ---- ---- 10.625 +.126 10.499 1150 ---- ---- ---- ---- 10.375 +.126 10.249 1175 ---- ---- ---- ---- 10.125 +.126 9.999 1200 ---- ---- ---- ---- 9.875 +.126 9.749 1225 ---- ---- ---- ---- 9.625 +.126 9.499 1250 ---- ---- ---- ---- 9.375 +.126 9.249 1275 ---- ---- ---- ---- 9.125 +.126 8.999 4 1300 ---- ---- ---- ---- 8.875 +.126 8.749 1325 ---- ---- ---- ---- 8.625 +.126 8.499 1350 ---- ---- ---- ---- 8.375 +.126 8.249 1 1375 ---- ---- ---- ---- 8.125 +.126 7.999 1400 ---- ---- ---- ---- 7.875 +.126 7.749 1425 ---- ---- ---- ---- 7.625 +.126 7.499 1450 ---- ---- ---- ---- 7.375 +.126 7.249 1475 ---- ---- ---- ---- 7.125 +.126 6.999 1500 ---- ---- ---- ---- 6.875 +.126 6.749 1525 ---- ---- ---- ---- 6.625 +.126 6.499 2 1550 ---- ---- ---- ---- 6.375 +.126 6.249 4 1575 ---- ---- ---- ---- 6.125 +.126 5.999 6 1600 ---- ---- ---- ---- 5.875 +.126 5.749 1625 ---- ---- ---- ---- 5.625 +.126 5.499 4 1650 ---- ---- ---- ---- 5.375 +.126 5.249 2 1675 ---- ---- ---- ---- 5.126 +.126 5.000 2 1700 ---- ---- ---- ---- 4.877 +.125 4.752 1725 ---- ---- ---- ---- 4.629 +.124 4.505 2 1750 ---- ---- ---- ---- 4.381 +.123 4.258 2 1775 ---- ---- ---- ---- 4.135 +.122 4.013 1 1800 3.640 3.640 3.640 3.640 3.890 +.121 4 3.769 22 1825 ---- ---- ---- ---- 3.646 +.119 3.527 2 1850 ---- 3.310B 3.124A 3.310B 3.404 +.116 3.288 1 7 1875 ---- 3.217B 2.888A 3.216B 3.165 +.114 3.051 1900 ---- 2.980B 2.656A 2.980B 2.928 +.110 2.818 1925 ---- 2.747B 2.432A 2.746B 2.696 +.107 2.589 1950 ---- 2.518B 2.208A 2.517B 2.469 +.104 2.365 1 1975 ---- 2.295B 1.992A 2.295B 2.247 +.099 2.148 1980 ---- ---- ---- 1.996A 2.204 ---- ---- 1985 ---- ---- ---- 1.955A 2.161 ---- ---- 1990 ---- ---- ---- 1.915A 2.118 ---- ---- 1995 ---- ---- ---- 1.875A 2.075 ---- ---- 2000 ---- 2.077B 1.788A 2.076B 2.033 +.095 1.938 7 68 2005 ---- 1.993B 1.797A 1.797A 1.991 +.094 1.897 2010 ---- 1.950B 1.758A 1.758A 1.949 +.093 1.856 2015 ---- 1.908B 1.719A 1.719A 1.908 +.092 1.816 2020 ---- 1.866B 1.680A 1.680A 1.867 +.091 1.776 2025 ---- 1.868B 1.588A 1.868B 1.826 +.090 1.736 61 2030 ---- 1.784B 1.606A 1.606A 1.786 +.089 1.697 2035 ---- 1.742B 1.570A 1.570A 1.746 +.088 1.658 2040 ---- 1.702B 1.534A 1.534A 1.707 +.087 1.620 2045 ---- 1.663B 1.499A 1.499A 1.668 +.086 1.582 2050 ---- 1.668B 1.404A 1.668B 1.629 +.084 1.545 3 11 2055 ---- 1.584B 1.430A 1.430A 1.591 +.084 1.507 2060 ---- 1.545B 1.397A 1.397A 1.553 +.082 1.471 2065 ---- 1.507B 1.364A 1.364A 1.516 +.081 1.435 2070 ---- 1.470B 1.331A 1.331A 1.479 +.080 1.399 2075 ---- 1.479B 1.232A 1.479B 1.442 +.078 1.364 11 2080 ---- 1.396B 1.208A 1.208A 1.406 +.077 1.329 2085 ---- 1.360B 1.175A 1.175A 1.371 +.076 1.295 2090 ---- 1.324B 1.144A 1.144A 1.336 +.075 1.261 1 1 2095 1.221 1.289B 1.113A 1.227B 1.302 +.074 6 1.228 4 4 2100 1.239 1.300B 1.072A 1.168A 1.268 +.072 19 1.196 9 102 2105 1.243 1.247B 1.052A 1.140A 1.234 +.070 1 1.164 3 3 2110 1.188 1.247B 1.022A 1.109A 1.201 +.069 1 1.132 3 2 2115 ---- 1.214B .993A 1.213B 1.169 +.068 1.101 2120 ---- 1.182B .956A 1.180B 1.137 +.066 1.071 3 3 2125 ---- 1.150B .927A 1.148B 1.106 +.065 1.041 6 2130 ---- 1.118B .900A 1.112B 1.075 +.063 1.012 3 3 2135 ---- 1.087B .873A 1.084B 1.045 +.062 .983 2140 .956 1.057B .847A 1.045B 1.016 +.061 3 .955 2145 ---- 1.040B .823A 1.026B .987 +.060 .927 3 4 2150 .988 1.013B .797A .865A .958 +.058 6 .900 4 8 2155 ---- .983B .772A .969B .931 +.057 .874 13 13 2160 ---- .956B .749A .950B .903 +.055 .848 9 2165 ---- .929B .727A .925B .877 +.054 .823 3 8 2170 .788 .902B .703A .774A .851 +.053 1 .798 3 14 2175 ---- .875B .681A .872B .825 +.051 4 .774 3 11 2180 .682 .849B .659A .824B .800 +.050 4 .750 8 2185 ---- .824B .639A .819B .776 +.049 1 .727 3 2190 .742 .797B .619A .731B .752 +.048 86 .704 4 2195 ---- .776B .600A .773B .729 +.047 .682 10 2200 .733 .750B .580A .639A .706 +.045 16 .661 12 266 2205 ---- .727B .560A .727B .684 +.043 .641 3 3 2210 ---- .707B .542A .702B .663 +.042 .621 2 3 2215 ---- .683B .525A .681B .642 +.041 .601 4 2220 ---- .661B .508A .652B .621 +.039 .582 3 29 2225 ---- .641B .491A .641B .601 +.037 15 .564 10 16 2230 ---- .621B .475A .612B .582 +.037 .545 3 2235 ---- .601B .458A .592B .563 +.035 .528 6 6 2240 ---- .582B .443A .573B .545 +.035 .510 10 64 2245 ---- .564B .428A .557B .527 +.033 .494 3 2250 ---- .546B .414A .538B .510 +.032 .478 243 210 2255 ---- .528B .400A .519B .493 +.031 .462 61 2260 ---- .512B .386A .508B .477 +.030 .447 5 49 2265 ---- .496B .373A .492B .461 +.029 .432 4 25 2270 ---- .478B .360A .472B .446 +.028 1 .418 1 5 2275 ---- .463B .348A .456B .431 +.026 15 .405 5 450 2280 ---- .449B .336A .445B .417 +.025 .392 5 2285 ---- .433B .325A .427B .403 +.024 .379 11 2290 ---- .420B .314A .417B .390 +.023 .367 8 11 2295 ---- .406B .303A .403B .377 +.022 .355 4 2300 .400 .400 .293A .320A .364 +.021 250 .343 31 78 2305 ---- .378B .284A .375B .352 +.020 .332 5 8 2310 ---- .368B .274A .365B .340 +.019 .321 2315 ---- .354B .265A .352B .329 +.018 .311 3 3 2320 .340 .343B .256A .256A .318 +.017 3 .301 6 2325 ---- .332B .248A .327B .307 +.016 1 .291 8 2330 ---- .321B .240A .317B .297 +.016 .281 5 2335 .267 .310B .232A .272B .287 +.015 1 .272 5 2340 ---- .299B .224A .297B .277 +.014 .263 1 11 2345 ---- .290B .216A .288B .268 +.013 .255 9 2350 ---- .280B .209A .278B .259 +.013 1 .246 6 155 2355 ---- .271B .203A .267B .250 +.012 .238 3 2360 ---- .262B .196A .262B .242 +.011 .231 5 13 2365 .211 .253B .190A .202A .234 +.011 6 .223 1 29 2370 .228 .245B .184A .196A .226 +.010 1 .216 132 2375 ---- .237B .178A .237B .219 +.010 1 .209 9 120 2380 ---- .229B .172A .229B .211 +.009 .202 2 13 2385 ---- .222B .166A .222B .204 +.008 .196 1 1 2390 ---- .215B .161A .215B .198 +.009 .189 3 2395 ---- .208B .156A .208B .191 +.008 5 .183 5 15 2400 .171 .201B .151A .191B .185 +.007 642 .178 99 604 2405 ---- .195B .146A .195B .179 +.007 1 .172 1 13 2410 .163 .189B .142A .179B .173 +.006 1 .167 2415 ---- .183B .137A .183B .167 +.006 .161 19 2420 ---- .177B .133A .177B .162 +.006 .156 3 137 2425 ---- .171B .129A .171B .157 +.006 .151 2 66 2430 ---- .166B .125A .166B .152 +.005 .147 5 7 2435 ---- .161B .121A .161B .147 +.005 .142 20 2440 ---- .156B .117A .156B .142 +.004 .138 23 2445 ---- .151B .114A .151B .138 +.004 .134 4 2450 .146 .146 .110A .139B .133 +.003 319 .130 7 226 2455 ---- .141B .107A .141B .129 +.003 .126 4 2460 ---- .137B .103A .137B .125 +.003 .122 1 2465 .102 .133B .100A .102 .121 +.003 5 .118 53 2470 ---- .129B .098A .129B .118 +.003 .115 3 2475 ---- .125B .095A .125B .114 +.002 1 .112 11 268 2480 ---- .121B .092A .121B .111 +.003 1 .108 4 2485 ---- .117B .089A .116B .107 +.002 .105 1 2490 ---- .114B .086A .114B .104 +.002 .102 3 13 2495 ---- .111B .085A .111B .101 +.002 .099 11 2500 .080 .107B .080 .080 .098 +.002 433 .096 7 338 2505 .093 .104B .080A .080A .095 +.001 1 .094 3 2510 ---- .100B .076A .100B .092 +.001 .091 8 2515 ---- .097B .074A .097B .090 +.001 .089 1 2520 ---- .095B .072A .095B .087 +.001 .086 8 2525 .070 .092B .070 .084B .085 +.001 4 .084 3 119 2530 ---- .089B .068A .089B .082 +.001 .081 9 2535 ---- .087B .067A .087B .080 +.001 .079 12 2540 ---- .084B .064A .084B .078 +.001 .077 11 2545 ---- .082B .063A .082B .075 UNCH .075 4 2550 .076 .080B .061A .061A .073 UNCH 301 .073 101 356 2555 ---- .077B .059A .077B .071 UNCH .071 2560 ---- .075B .058A .075B .069 UNCH .069 2 2 2565 ---- .073B .057A .073B .067 -.001 .068 2 2570 ---- .071B .055A .071B .066 UNCH .066 2 2575 ---- .069B .054A .069B .064 UNCH .064 2 76 2580 .055 .068B .052A .052A .062 -.001 2 .063 1 12 2585 ---- .066B .051A .066B .060 -.001 .061 1 9 2590 ---- .064B .050A .064B .059 UNCH .059 10 2595 ---- .062B .049A .062B .057 -.001 .058 8 2600 ---- .062B .047A .062B .056 -.001 2 .057 27 927 2605 ---- .060B .046A .060B .054 -.001 .055 5 2610 ---- .058B .045A .058B .053 -.001 .054 2 3 2615 ---- .057B .044A .056B .051 -.002 .053 2620 ---- .056B .043A .055B .050 -.001 .051 58 2625 ---- .054B .042A .054B .049 -.001 3 .050 152 2630 ---- .052B .041A .052B .047 -.002 .049 9 2635 ---- .051B .040A .050B .046 -.002 .048 10 2640 .045 .049B .039A .039A .045 -.002 13 .047 42 2645 ---- .048B .038A .048B .044 -.002 .046 1 2650 ---- .047B .037A .047B .043 -.002 .045 79 2655 ---- .046B .036A .046B .042 -.002 .044 16 2675 ---- .041B .033A .041B .037 -.003 .040 56 2700 .030 .038B .029A .032B .033 -.003 5 .036 13 670 2725 ---- .033B .026A .026A .029 -.003 .032 18 2750 ---- ---- .023A .023A .026 -.003 .029 216 2775 ---- .027B .023A .027B .023 -.003 3 .026 5 59 2800 .030 .030 .020A .020A .021 -.003 3 .024 5 589 2825 .027 .027 .019A .019A .019 -.003 1 .022 38 2850 ---- ---- .018A .018A .018 -.002 .020 1 84 2875 ---- ---- .017A .017A .016 -.002 .018 48 2900 ---- ---- .015A .015A .015 -.002 .017 173 2925 ---- ---- .014A .014A .014 -.001 .015 75 2950 ---- ---- .013A .013A .013 -.001 .014 18 2975 ---- ---- .012A .012A .012 -.001 .013 1 29 3000 ---- ---- .011A .011A .011 -.001 2 .012 15 5290 3025 ---- ---- .010A .010A .010 -.001 .011 6 30 3050 ---- ---- ---- ---- .010 UNCH .010 53 3075 ---- ---- ---- ---- .009 UNCH .009 4 3100 ---- ---- ---- ---- .008 -.001 2 .009 40 3125 ---- ---- ---- ---- .008 UNCH .008 4 3150 ---- ---- ---- ---- .007 UNCH .007 18 3175 ---- ---- ---- ---- .007 UNCH .007 4 3200 .008 .008 .008 .008 .006 UNCH 10 .006 63 3225 ---- ---- ---- ---- .006 UNCH .006 16 3250 ---- ---- ---- ---- .006 UNCH .006 11 3275 ---- ---- ---- ---- .005 UNCH .005 5 3300 ---- ---- ---- ---- .005 UNCH 2 .005 3 16 3325 ---- ---- ---- ---- .005 UNCH .005 10 3350 ---- ---- ---- ---- .004 UNCH .004 13 3375 ---- ---- ---- ---- .004 UNCH .004 30 3400 ---- ---- ---- ---- .004 UNCH .004 2 39 3425 ---- ---- ---- ---- .004 UNCH .004 3 3450 .004 .004 .004 .004 .004 UNCH 2 .004 15 3500 ---- ---- ---- ---- .003 UNCH 1 .003 5376 4000 .004 .004 .003 .003 .002 UNCH 2 .002 673 5000 ---- ---- ---- ---- .002 UNCH .002 115 850 ---- ---- ---- ---- 13.375 +.126 13.249 875 ---- ---- ---- ---- 13.125 +.126 12.999 900 ---- ---- ---- ---- 12.875 +.126 12.749 925 ---- ---- ---- ---- 12.625 +.126 12.499 950 ---- ---- ---- ---- 12.375 +.126 12.249 975 ---- ---- ---- ---- 12.125 +.126 11.999 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.875 +.126 11.749 10000 ---- ---- ---- ---- .002 UNCH .002 170 1025 ---- ---- ---- ---- 11.625 +.126 11.499 1050 ---- ---- ---- ---- 11.375 +.126 11.249 1075 ---- ---- ---- ---- 11.125 +.126 10.999 1100 ---- ---- ---- ---- 10.875 +.126 10.749 1125 ---- ---- ---- ---- 10.625 +.126 10.499 1150 ---- ---- ---- ---- 10.375 +.126 10.249 1175 ---- ---- ---- ---- 10.125 +.126 9.999 1200 ---- ---- ---- ---- 9.875 +.126 9.749 1225 ---- ---- ---- ---- 9.625 +.126 9.499 1250 ---- ---- ---- ---- 9.375 +.126 9.249 1275 ---- ---- ---- ---- 9.125 +.126 8.999 4 1300 ---- ---- ---- ---- 8.875 +.126 8.749 1 1325 ---- ---- ---- ---- 8.625 +.126 8.499 1 1350 ---- ---- ---- ---- 8.375 +.126 8.249 1 1375 ---- ---- ---- ---- 8.125 +.126 7.999 2 1400 ---- ---- ---- ---- 7.875 +.126 7.749 1425 ---- ---- ---- ---- 7.625 +.126 7.499 1450 ---- ---- ---- ---- 7.375 +.126 7.249 1475 ---- ---- ---- ---- 7.125 +.126 6.999 1500 ---- ---- ---- ---- 6.875 +.126 6.749 2 1525 ---- ---- ---- ---- 6.625 +.126 6.499 10 1550 ---- ---- ---- ---- 6.375 +.126 6.249 4 1575 ---- ---- ---- ---- 6.125 +.126 5.999 4 1600 ---- ---- ---- ---- 5.876 +.125 5.751 15 1625 ---- ---- ---- ---- 5.628 +.125 5.503 1650 ---- ---- ---- ---- 5.380 +.123 5.257 1675 ---- ---- ---- ---- 5.134 +.123 5.011 2 1700 ---- ---- ---- ---- 4.889 +.121 4.768 2 1725 ---- ---- ---- ---- 4.645 +.119 4.526 1750 ---- ---- ---- ---- 4.403 +.117 4.286 1 1775 ---- 4.182B 3.884A 4.181B 4.163 +.115 4.048 1800 ---- 3.977B 3.652A 3.977B 3.926 +.113 3.813 11 1825 ---- 3.742B 3.420A 3.742B 3.692 +.110 3.582 29 1850 ---- 3.510B 3.192A 3.510B 3.462 +.108 3.354 2 1875 ---- 3.282B 2.968A 3.282B 3.235 +.105 3.130 1 1900 ---- 3.058B 2.752A 3.058B 3.012 +.101 2.911 28 1925 ---- 2.839B 2.540A 2.838B 2.794 +.097 2.697 2 1950 ---- 2.626B 2.335A 2.626B 2.582 +.092 2.490 1 1975 ---- 2.418B 2.135A 2.418B 2.376 +.087 2.289 2 1980 ---- ---- ---- 2.168A 2.336 ---- ---- 1985 ---- ---- ---- 2.130A 2.296 ---- ---- 1990 ---- ---- ---- 2.092A 2.257 ---- ---- 1995 ---- ---- ---- 2.056A 2.217 ---- ---- 2000 ---- 2.218B 1.945A 2.218B 2.178 +.082 2.096 160 2005 ---- 2.115B 1.982A 1.982A 2.140 +.082 2.058 2010 ---- 2.076B 1.946A 1.946A 2.101 +.080 2.021 2015 ---- 2.038B 1.910A 1.910A 2.063 +.079 1.984 2020 ---- 2.000B 1.875A 1.875A 2.026 +.079 1.947 2025 ---- 2.025B 1.765A 2.025B 1.988 +.078 1.910 2030 ---- 1.925B 1.807A 1.807A 1.951 +.077 1.874 2035 ---- 1.888B 1.772A 1.772A 1.915 +.077 1.838 2040 ---- 1.855B 1.739A 1.739A 1.878 +.075 1.803 2045 ---- 1.818B 1.706A 1.706A 1.842 +.074 1.768 2050 ---- 1.842B 1.594A 1.842B 1.807 +.074 1.733 4 2055 ---- 1.749B 1.573A 1.573A 1.772 +.073 1.699 2060 ---- 1.713B 1.541A 1.541A 1.737 +.072 1.665 2065 ---- 1.677B 1.510A 1.510A 1.703 +.071 1.632 2070 ---- 1.645B 1.478A 1.478A 1.669 +.070 1.599 2075 ---- 1.667B 1.435A 1.667B 1.635 +.069 1.566 2 2080 ---- 1.593B 1.417A 1.589B 1.603 +.069 1.534 2085 ---- 1.597B 1.387A 1.590B 1.570 +.067 1.503 2090 ---- 1.579B 1.358A 1.571B 1.538 +.066 1.472 2 2 2095 ---- 1.546B 1.329A 1.541B 1.506 +.065 1.441 2100 ---- 1.514B 1.288A 1.510B 1.475 +.064 1.411 2 23 2105 ---- 1.483B 1.272A 1.476B 1.444 +.063 1.381 2110 ---- 1.452B 1.233A 1.448B 1.414 +.062 1.352 2 2 2115 ---- 1.421B 1.204A 1.418B 1.384 +.061 1.323 2120 ---- 1.391B 1.177A 1.388B 1.355 +.060 1.295 2 2 2125 ---- 1.361B 1.150A 1.361B 1.326 +.059 1.267 2 2130 ---- 1.332B 1.124A 1.332B 1.297 +.057 1.240 2135 ---- 1.303B 1.100A 1.303B 1.269 +.056 1.213 2140 ---- 1.289B 1.074A 1.275B 1.242 +.056 1.186 2145 ---- 1.264B 1.050A 1.246B 1.214 +.054 1.160 2150 1.135 1.234B 1.025A 1.025A 1.188 +.053 1 1.135 106 2155 ---- 1.207B 1.001A 1.193B 1.161 +.051 1.110 4 2160 ---- 1.180B .979A 1.165B 1.136 +.050 1.086 1 2165 ---- 1.154B .955A 1.139B 1.110 +.048 1.062 1 1 2170 ---- 1.131B .934A 1.115B 1.085 +.047 1.038 3 2175 ---- 1.103B .910A 1.090B 1.061 +.046 1.015 87 71 2180 1.049 1.078B .889A 1.066B 1.037 +.045 2 .992 6 6 2185 .968 1.054B .868A 1.034B 1.013 +.044 15 .969 2 2190 ---- 1.029B .847A 1.016B .990 +.044 .946 3 2195 ---- 1.006B .827A .994B .967 +.043 .924 1 2200 1.000 1.000 .807A .958B .944 +.042 3 .902 112 381 2205 ---- .961B .787A .949B .922 +.042 .880 34 44 2210 ---- .939B .768A .927B .900 +.041 .859 1 1 2215 ---- .917B .750A .906B .879 +.040 .839 1 2220 ---- .896B .731A .885B .858 +.039 .819 1 2225 ---- .873B .714A .864B .838 +.038 .800 3 37 2230 ---- .855B .696A .842B .818 +.037 .781 2235 ---- .835B .679A .824B .798 +.036 .762 3 7 2240 ---- .814B .663A .804B .779 +.035 .744 1 1 2245 ---- .795B .646A .786B .760 +.033 .727 2250 ---- .777B .630A .767B .742 +.032 .710 188 256 2255 ---- .758B .615A .748B .724 +.031 .693 2 2 2260 ---- .740B .600A .730B .707 +.031 .676 2265 .585 .722B .585 .706B .690 +.030 1 .660 3 2270 ---- .706B .570A .696B .673 +.029 .644 12 14 2275 ---- .689B .556A .679B .657 +.028 .629 150 2280 ---- .671B .543A .664B .641 +.027 .614 4 2285 ---- .657B .529A .646B .625 +.026 .599 1 2290 ---- .640B .516A .634B .610 +.025 .585 2295 ---- .624B .504A .619B .595 +.025 .570 2 2300 .610 .610 .491A .537A .581 +.024 6 .557 10 162 2305 ---- .595B .479A .592B .567 +.024 .543 2 2310 ---- .581B .467A .575B .553 +.023 .530 2 2315 ---- .567B .454A .561B .540 +.022 .518 2320 ---- .553B .443A .547B .527 +.022 .505 8 9 2325 .453 .540B .432A .450A .514 +.021 18 .493 33 64 2330 ---- .527B .422A .519B .502 +.020 .482 9 9 2335 ---- .514B .412A .508B .490 +.020 .470 6 6 2340 .464 .501B .402A .402A .478 +.019 1 .459 2345 ---- .489B .392A .489B .467 +.019 .448 4 7 2350 ---- .477B .383A .477B .455 +.017 .438 19 50 2355 .385 .466B .373A .455B .445 +.018 9 .427 7 7 2360 ---- .454B .364A .454B .434 +.017 .417 2365 ---- .443B .356A .443B .424 +.017 .407 3 6 2370 ---- .432B .347A .432B .414 +.016 .398 2375 .349 .422B .339A .414B .404 +.015 9 .389 21 2380 ---- .412B .331A .412B .394 +.015 .379 2 2385 ---- .402B .323A .402B .385 +.014 .371 3 2390 ---- .393B .316A .392B .376 +.014 .362 2395 ---- .382B .308A .382B .367 +.013 .354 2400 .358 .373B .301A .362B .358 +.013 10 .345 5 614 2405 ---- .365B .294A .365B .350 +.013 .337 2410 ---- .356B .287A .354B .342 +.012 .330 2 2 2415 ---- .348B .281A .347B .334 +.012 .322 2420 ---- .340B .274A .339B .326 +.011 .315 2425 ---- .332B .268A .332B .318 +.011 .307 51 2430 ---- .323B .262A .323B .311 +.011 .300 2435 ---- .316B .256A .316B .304 +.010 .294 1 2440 ---- .310B .250A .310B .297 +.010 .287 2445 ---- .302B .245A .302B .290 +.010 .280 2450 ---- .295B .239A .295B .283 +.009 .274 2 298 2455 ---- .288B .234A .288B .277 +.009 .268 2 2 2460 ---- .282B .229A .282B .270 +.008 .262 2 8 2465 ---- .275B .224A .275B .264 +.008 .256 7 7 2470 ---- .269B .219A .269B .258 +.008 .250 8 2475 ---- .262B .214A .262B .252 +.007 .245 202 2480 ---- .256B .209A .256B .247 +.008 .239 22 32 2485 ---- .249B .205A .249B .241 +.007 .234 2490 ---- .245B .200A .245B .236 +.007 .229 2495 ---- .238B .196A .238B .230 +.006 .224 5 2500 .206 .234B .192 .205A .225 +.006 9 .219 34 1563 2505 ---- .228B .188A .228B .220 +.006 .214 2510 ---- .223B .184A .223B .215 +.006 .209 2515 ---- .218B .180A .218B .211 +.006 .205 2520 ---- .213B .176A .213B .206 +.006 .200 2525 ---- .208B .172A .208B .201 +.005 .196 2 16 2530 ---- .204B .169A .204B .197 +.005 .192 2535 ---- .198B .165A .196B .193 +.005 .188 18 2540 ---- .195B .162A .192B .189 +.005 .184 6 13 2545 ---- .190B .158A .188B .185 +.005 .180 2550 ---- .186B .155A .185B .181 +.005 .176 39 2555 ---- .182B .152A .179B .177 +.004 .173 2560 ---- .178B .149A .175B .173 +.004 .169 7 2565 ---- .174B .146A .172B .169 +.003 .166 2570 ---- .171B .143A .168B .166 +.004 .162 2 2575 ---- .167B .139A .164B .162 +.003 .159 10 2580 ---- .163B .137A .161B .159 +.003 .156 2 2585 ---- .160B .134A .156B .155 +.003 .152 4 2590 ---- .155B .132A .154B .152 +.003 .149 2 2595 ---- .153B .129A .150B .149 +.003 .146 2600 .132 .150B .125 .146B .146 +.003 8 .143 6 289 2605 ---- .147B .124A .144B .143 +.002 .141 2610 ---- .144B .122A .141B .140 +.002 .138 2615 ---- .141B .119A .137B .137 +.002 .135 1 2620 ---- .138B .117A .135B .134 +.002 .132 6 2625 ---- .135B .114A .134B .132 +.002 .130 9 2650 .099 .121B .099 .118B .119 +.001 2 .118 7 375 2675 ---- .110B .095A .109B .108 +.001 .107 51 2700 ---- .099B .087A .099B .098 UNCH .098 6 922 2725 ---- ---- .080A .080A .089 UNCH .089 5 24 2750 ---- ---- .073A .073A .081 -.001 8 .082 10 259 2775 ---- ---- .067A .067A .074 -.001 .075 16 2800 ---- ---- .062A .062A .068 UNCH 4 .068 1 492 2825 ---- ---- .057A .057A .062 -.001 .063 53 2850 ---- ---- .053A .053A .057 -.001 .058 1 20 2875 ---- ---- .050A .050A .052 -.001 .053 3 2900 .044 .044 .044 .045B .048 -.001 4 .049 2 20 2925 ---- ---- .043A .043A .045 UNCH .045 20 2950 ---- ---- .040A .040A .041 -.001 1 .042 20 2975 ---- ---- .038A .038A .038 -.001 .039 8 3000 ---- ---- .035A .035A .036 UNCH 9 .036 10 722 3025 ---- ---- .033A .033A .033 -.001 .034 34 3050 ---- ---- ---- ---- .031 -.001 .032 6 3075 ---- ---- ---- ---- .029 -.001 .030 101 3100 ---- ---- ---- ---- .027 -.001 1 .028 2 24 3125 ---- ---- ---- ---- .026 UNCH .026 1 3150 ---- ---- .024A .024A .024 -.001 .025 13 3175 ---- ---- ---- ---- .023 UNCH .023 1 3200 ---- ---- .021A .021A .021 -.001 .022 1 13 3225 ---- ---- .020A .020A .020 -.001 .021 3 3250 ---- ---- ---- ---- .019 -.001 .020 5 18 3275 ---- ---- ---- ---- .018 -.001 .019 4 3300 ---- ---- ---- ---- .017 -.001 .018 518 3325 ---- ---- ---- ---- .016 -.001 .017 17 3350 ---- ---- ---- ---- .015 -.001 .016 8 3375 ---- ---- ---- ---- .015 -.001 .016 3 3400 ---- ---- ---- ---- .014 -.001 10 .015 106 3425 ---- ---- ---- ---- .013 -.001 .014 4 3450 ---- ---- ---- ---- .013 -.001 .014 5 3500 ---- ---- ---- ---- .012 -.001 4 .013 7 506 4000 ---- ---- ---- ---- .007 UNCH 7 .007 284 5000 ---- ---- ---- ---- .004 -.001 .005 60 6000 ---- ---- ---- ---- .003 UNCH .003 37 7000 ---- ---- ---- ---- .002 UNCH .002 800 ---- ---- ---- ---- 13.875 +.126 13.749 8000 ---- ---- ---- ---- .002 UNCH .002 86 825 ---- ---- ---- ---- 13.625 +.126 13.499 850 ---- ---- ---- ---- 13.375 +.126 13.249 875 ---- ---- ---- ---- 13.125 +.126 12.999 900 ---- ---- ---- ---- 12.875 +.126 12.749 9000 ---- ---- ---- ---- .002 UNCH .002 2 925 ---- ---- ---- ---- 12.625 +.126 12.499 950 ---- ---- ---- ---- 12.375 +.126 12.249 975 ---- ---- ---- ---- 12.125 +.126 11.999 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 10.560 +.130 10.430 1175 ---- ---- ---- ---- 10.310 +.130 10.180 1200 ---- ---- ---- ---- 10.060 +.130 9.930 1225 ---- ---- ---- ---- 9.810 +.130 9.680 1250 ---- ---- ---- ---- 9.560 +.130 9.430 1275 ---- ---- ---- ---- 9.310 +.130 9.180 1300 ---- ---- ---- ---- 9.060 +.130 8.930 1325 ---- ---- ---- ---- 8.810 +.130 8.680 1350 ---- ---- ---- ---- 8.560 +.130 8.430 1375 ---- ---- ---- ---- 8.310 +.130 8.180 1400 ---- ---- ---- ---- 8.060 +.130 7.930 1425 ---- ---- ---- ---- 7.810 +.130 7.680 1450 ---- ---- ---- ---- 7.560 +.130 7.430 1475 ---- ---- ---- ---- 7.310 +.130 7.180 1500 ---- ---- ---- ---- 7.060 +.130 6.930 1525 ---- ---- ---- ---- 6.810 +.129 6.681 1550 ---- ---- ---- ---- 6.561 +.129 6.432 1575 ---- ---- ---- ---- 6.313 +.128 6.185 1600 ---- ---- ---- ---- 6.066 +.127 5.939 1625 ---- ---- ---- ---- 5.821 +.126 5.695 1650 ---- ---- ---- ---- 5.578 +.126 5.452 1675 ---- ---- ---- ---- 5.337 +.126 5.211 1700 ---- ---- ---- ---- 5.097 +.125 4.972 1725 ---- 4.892B 4.580A 4.892B 4.857 +.121 4.736 1750 ---- 4.672B 4.345A 4.671B 4.620 +.117 4.503 1775 ---- 4.438B 4.115A 4.437B 4.385 +.113 4.272 2 1800 ---- 4.207B 3.890A 4.206B 4.154 +.110 4.044 2 1825 ---- 3.979B 3.665A 3.978B 3.926 +.106 3.820 4 1850 ---- 3.755B 3.445A 3.754B 3.703 +.104 3.599 3 1875 ---- 3.534B 3.230A 3.534B 3.485 +.102 3.383 5 1900 ---- 3.319B 3.020A 3.319B 3.271 +.100 3.171 1925 ---- 3.108B 2.815A 3.107B 3.063 +.097 2.966 3 1950 2.869 2.903B 2.620A 2.744A 2.861 +.095 1 2.766 4 1975 ---- 2.704B 2.430A 2.704B 2.664 +.091 2.573 1 2000 ---- 2.512B 2.244A 2.512B 2.474 +.087 2.387 2025 2.297 2.327B 2.070A 2.184A 2.291 +.082 1 2.209 2 2050 2.123 2.149B 1.905A 2.014A 2.115 +.076 1 2.039 6 2075 1.959 1.982B 1.749A 1.849A 1.948 +.070 2 1.878 2 2100 ---- 1.832B 1.605A 1.824B 1.791 +.064 1.727 12 2125 ---- 1.682B 1.466A 1.675B 1.643 +.059 1.584 3 2150 1.454 1.540B 1.338A 1.534B 1.505 +.054 10 1.451 4 2175 1.326 1.426B 1.220A 1.404B 1.377 +.049 20 1.328 4 2200 1.216 1.303B 1.111A 1.186A 1.258 +.045 118 1.213 40 36 2225 ---- 1.188B 1.010A 1.171B 1.148 +.041 1.107 28 2250 ---- 1.084B .918A 1.067B 1.047 +.038 1.009 1 2275 ---- .987B .834A .971B .954 +.034 .920 2 18 2300 ---- .900B .756A .883B .868 +.031 .837 5 2325 ---- .819B .688A .803B .790 +.027 .763 2 2350 ---- .745B .624A .731B .719 +.024 .695 25 2375 .654 .678B .565A .664B .654 +.021 4 .633 4 11 2400 .597 .617B .515A .604B .596 +.019 2 .577 1 3 2425 ---- .562B .469A .554B .543 +.016 .527 2 2450 ---- .513B .429A .507B .495 +.014 .481 41 220 2475 ---- .467B .392A .464B .452 +.012 .440 43 2500 .416 .427B .359A .422B .413 +.010 2 .403 9 589 2525 ---- .390B .330A .388B .378 +.008 .370 7 2550 ---- .358B .304A .357B .347 +.007 .340 31 2575 ---- .328B .280A .328B .318 +.005 .313 14 2600 ---- .301B .258A .301B .293 +.004 .289 8 417 2625 ---- .277B .239A .277B .270 +.003 .267 1 2650 ---- .255B .221A .255B .249 +.002 .247 191 2675 ---- .236B .205A .234B .230 +.001 .229 2 2700 ---- .218B .190A .216B .213 +.001 .212 4 330 2725 ---- .200B .177A .200B .197 UNCH .197 7 2750 ---- .187B .165A .185B .183 UNCH .183 3 202 2775 ---- .173B .154A .154A .170 -.001 .171 63 2800 ---- .161B .144A .144A .158 -.001 .159 109 2825 ---- .150B .134A .134A .147 -.002 .149 11 2850 ---- ---- .126A .126A .137 -.002 .139 22 2875 ---- ---- .118A .118A .128 -.002 .130 5 2900 ---- ---- .111A .111A .120 -.002 .122 2 764 2925 ---- ---- .104A .104A .112 -.003 .115 10 2950 ---- ---- .098A .098A .105 -.003 .108 3 2975 ---- ---- .092A .092A .099 -.003 .102 28 3000 ---- ---- .087A .087A .093 -.003 .096 2 88 3025 ---- ---- .082A .082A .088 -.002 .090 6 3050 ---- ---- .078A .078A .083 -.002 .085 5 3075 ---- ---- .074A .074A .078 -.002 .080 11 3100 ---- ---- .070A .070A .074 -.001 .075 25 3125 ---- ---- .066A .066A .070 -.001 .071 2 3150 ---- ---- .063A .063A .066 -.001 .067 9 3175 ---- ---- .060A .060A .062 -.001 .063 9 3200 ---- ---- .057A .057A .059 -.001 .060 65 3225 ---- ---- .054A .054A .056 -.001 .057 3250 ---- ---- .052A .052A .052 -.002 .054 4 3275 ---- ---- .049A .049A .049 -.002 .051 2 3300 ---- ---- .047A .047A .047 -.002 .049 1 5 3325 ---- ---- .045A .045A .044 -.002 .046 1 3350 ---- ---- .043A .043A .041 -.003 .044 31 3375 ---- ---- .041A .041A .038 -.004 .042 1 3400 ---- ---- .039A .039A .036 -.004 2 .040 4 3425 ---- ---- .037A .037A .034 -.004 .038 2 3450 ---- ---- .035A .035A .032 -.005 .037 2 3475 ---- ---- .034A .034A .031 -.004 .035 2 34 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 12.060 +.130 11.930 10000 ---- ---- ---- ---- .003 -.001 .004 71 1025 ---- ---- ---- ---- 11.810 +.130 11.680 1050 ---- ---- ---- ---- 11.560 +.130 11.430 1075 ---- ---- ---- ---- 11.310 +.130 11.180 1100 ---- ---- ---- ---- 11.060 +.130 10.930 1125 ---- ---- ---- ---- 10.810 +.130 10.680 1150 ---- ---- ---- ---- 10.560 +.130 10.430 1175 ---- ---- ---- ---- 10.310 +.130 10.180 1200 ---- ---- ---- ---- 10.060 +.130 9.930 1225 ---- ---- ---- ---- 9.810 +.130 9.680 1250 ---- ---- ---- ---- 9.560 +.130 9.430 1275 ---- ---- ---- ---- 9.310 +.130 9.180 1300 ---- ---- ---- ---- 9.060 +.130 8.930 1325 ---- ---- ---- ---- 8.810 +.130 8.680 1350 ---- ---- ---- ---- 8.560 +.130 8.430 1375 ---- ---- ---- ---- 8.310 +.130 8.180 1400 ---- ---- ---- ---- 8.060 +.130 7.930 1425 ---- ---- ---- ---- 7.810 +.130 7.680 1450 ---- ---- ---- ---- 7.560 +.130 7.430 1475 ---- ---- ---- ---- 7.310 +.129 7.181 1500 ---- ---- ---- ---- 7.062 +.129 6.933 1525 ---- ---- ---- ---- 6.815 +.128 6.687 1550 ---- ---- ---- ---- 6.569 +.127 6.442 1 1575 ---- ---- ---- ---- 6.325 +.126 6.199 1600 ---- ---- ---- ---- 6.082 +.125 5.957 1625 ---- ---- ---- ---- 5.841 +.123 5.718 1650 ---- 5.538B 5.325A 5.538B 5.602 +.122 5.480 1 1675 ---- 5.417B 5.090A 5.416B 5.365 +.120 5.245 1 1700 ---- 5.182B 4.855A 5.181B 5.130 +.118 5.012 1725 ---- 4.949B 4.630A 4.949B 4.898 +.116 4.782 1750 ---- 4.720B 4.400A 4.720B 4.669 +.115 4.554 1775 ---- 4.493B 4.180A 4.492B 4.443 +.113 4.330 1800 ---- 4.270B 3.959A 4.270B 4.220 +.110 4.110 1825 ---- 4.050B 3.744A 4.049B 4.001 +.107 3.894 1 1850 ---- 3.835B 3.534A 3.835B 3.786 +.104 3.682 25 1875 ---- 3.624B 3.330A 3.624B 3.576 +.101 3.475 2 1900 ---- 3.417B 3.130A 3.416B 3.371 +.097 3.274 1925 ---- 3.217B 2.934A 3.217B 3.172 +.094 3.078 1950 ---- 3.021B 2.748A 3.020B 2.979 +.091 2.888 1 1975 ---- 2.833B 2.568A 2.833B 2.792 +.087 2.705 10 2000 ---- 2.651B 2.398A 2.651B 2.612 +.083 2.529 11 2025 2.453 2.475B 2.230A 2.343A 2.440 +.079 1 2.361 2050 ---- 2.308B 2.075A 2.308B 2.275 +.074 2.201 2075 ---- 2.152B 1.926A 2.151B 2.118 +.070 2.048 5 2100 ---- 1.999B 1.787A 1.999B 1.970 +.066 1.904 105 2125 ---- 1.857B 1.654A 1.857B 1.829 +.061 1.768 59 2150 ---- 1.741B 1.531A 1.727B 1.697 +.056 1.641 4 2175 1.577 1.614B 1.415A 1.502A 1.572 +.051 2 1.521 2 2200 ---- 1.495B 1.307A 1.479B 1.456 +.048 1.408 229 2225 ---- 1.383B 1.206A 1.369B 1.347 +.043 1.304 6 2250 ---- 1.279B 1.113A 1.267B 1.245 +.039 1.206 3 10 2275 ---- 1.182B 1.027A 1.171B 1.151 +.036 1.115 5 2300 ---- 1.093B .947A 1.082B 1.064 +.033 1.031 4 71 2325 ---- 1.010B .873A .999B .983 +.030 .953 7 2350 ---- .934B .806A .923B .909 +.028 .881 239 2375 ---- .864B .744A .853B .840 +.025 .815 8 12 2400 ---- .799B .688A .789B .778 +.023 .755 1 239 2425 ---- .739B .635A .730B .720 +.021 .699 2 36 2450 ---- .685B .588A .676B .667 +.019 .648 3 24 2475 ---- .634B .546A .630B .619 +.017 24 .602 96 119 2500 .510 .589B .508A .585B .575 +.016 1 .559 612 2525 ---- .547B .473A .544B .535 +.014 .521 94 2550 ---- .509B .441A .506B .498 +.013 .485 24 2575 ---- .474B .412A .472B .465 +.012 .453 10 2600 .400 .442B .386A .386A .434 +.011 1 .423 5 291 2625 ---- .413B .361A .411B .406 +.010 .396 4 2650 ---- .385B .339A .384B .380 +.008 .372 164 2675 .353 .360B .318A .341A .356 +.007 5 .349 638 2700 .320 .338B .300A .320 .334 +.006 2 .328 3 423 2725 ---- .317B .282A .317B .314 +.006 .308 43 2750 ---- .298B .266A .298B .295 +.005 .290 22 2775 ---- .280B .251A .280B .277 +.003 .274 38 2800 .240 .264B .237A .264B .261 +.003 1 .258 2 409 2825 ---- .249B .224A .249B .246 +.002 .244 8 2850 ---- .235B .212A .235B .232 +.001 .231 2 12 2875 .218 .222B .201A .213A .219 +.001 6 .218 5 2900 .206 .210B .191A .201A .207 UNCH 6 .207 157 2925 ---- .199B .181A .181A .196 UNCH .196 77 2950 .172 .188B .172 .188B .186 UNCH 1 .186 38 2975 ---- .178B .164A .164A .177 UNCH .177 2 3000 ---- .169B .156A .156A .168 UNCH .168 4 2692 3025 ---- ---- .148A .148A .160 UNCH .160 4 3050 ---- ---- .141A .141A .152 UNCH .152 18 3075 ---- ---- .135A .135A .145 UNCH .145 10 3100 ---- ---- .129A .129A .138 UNCH .138 24 3125 ---- ---- .123A .123A .132 +.001 .131 734 3150 ---- ---- .117A .117A .126 +.001 .125 145 3175 ---- ---- .112A .112A .121 +.001 .120 3200 ---- ---- .107A .107A .115 +.001 100 .114 140 3225 ---- ---- .103A .103A .110 +.001 .109 3250 ---- ---- .099A .099A .105 +.001 .104 1 3275 ---- ---- .094A .094A .101 +.001 .100 3300 ---- ---- .091A .091A .096 UNCH .096 137 3325 ---- ---- .087A .087A .092 UNCH .092 1 3350 ---- ---- .083A .083A .088 UNCH .088 2 3375 ---- ---- .080A .080A .084 UNCH .084 1 3400 ---- ---- .077A .077A .080 -.001 .081 3 3425 ---- ---- .074A .074A .076 -.001 .077 1 3450 ---- ---- .071A .071A .072 -.002 .074 1 3475 ---- ---- .068A .068A .069 -.002 .071 3500 ---- ---- .066A .066A .066 -.003 .069 3 1364 3525 ---- ---- .064A .064A .063 -.003 .066 3550 ---- ---- .061A .061A .060 -.003 .063 3575 ---- ---- .059A .059A .058 -.003 .061 4 3600 ---- ---- .056A .056A .055 -.004 .059 3625 ---- ---- .054A .054A .053 -.004 .057 3650 ---- ---- .052A .052A .051 -.004 .055 3 3675 ---- ---- .050A .050A .049 -.004 .053 3700 ---- ---- .048A .048A .047 -.004 .051 3725 ---- ---- .046A .046A .045 -.004 .049 3750 ---- ---- .045A .045A .044 -.004 .048 3775 ---- ---- .043A .043A .042 -.004 .046 4 3800 ---- ---- .042A .042A .041 -.003 100 .044 1 3825 ---- ---- ---- ---- .039 -.004 .043 3850 ---- ---- .041A .041A .038 -.004 .042 3875 ---- ---- ---- ---- .037 -.003 .040 3900 ---- ---- .036A .036A .036 -.003 .039 191 3925 ---- ---- ---- ---- .034 -.004 .038 3950 ---- ---- ---- ---- .033 -.004 .037 7 3975 ---- ---- ---- ---- .032 -.004 .036 4000 ---- ---- ---- ---- .031 -.003 .034 1114 4025 ---- ---- ---- ---- .030 -.003 .033 10 4050 ---- ---- ---- ---- .030 -.003 .033 36 4075 ---- ---- ---- ---- .029 -.003 .032 1 4500 ---- ---- ---- ---- .019 -.002 .021 18 5000 ---- ---- ---- ---- .013 -.001 .014 229 6000 ---- ---- ---- ---- .008 -.001 .009 75 7000 ---- ---- ---- ---- .006 UNCH .006 29 725 ---- ---- ---- ---- 14.810 +.130 14.680 750 ---- ---- ---- ---- 14.560 +.130 14.430 775 ---- ---- ---- ---- 14.310 +.130 14.180 800 ---- ---- ---- ---- 14.060 +.130 13.930 8000 ---- ---- ---- ---- .005 +.001 .004 3 825 ---- ---- ---- ---- 13.810 +.130 13.680 850 ---- ---- ---- ---- 13.560 +.130 13.430 875 ---- ---- ---- ---- 13.310 +.130 13.180 900 ---- ---- ---- ---- 13.060 +.130 12.930 9000 ---- ---- ---- ---- .004 UNCH .004 10 925 ---- ---- ---- ---- 12.810 +.130 12.680 950 ---- ---- ---- ---- 12.560 +.130 12.430 975 ---- ---- ---- ---- 12.310 +.130 12.180 SO AUG23 Silver Option CALL 1200 ---- ---- ---- ---- 10.248 ---- ---- 1225 ---- ---- ---- ---- 9.998 ---- ---- 1250 ---- ---- ---- ---- 9.748 +.124 9.624 1275 ---- ---- ---- ---- 9.498 +.124 9.374 1300 ---- ---- ---- ---- 9.248 +.124 9.124 1325 ---- ---- ---- ---- 8.998 +.124 8.874 1350 ---- ---- ---- ---- 8.748 +.124 8.624 1375 ---- ---- ---- ---- 8.498 +.124 8.374 1400 ---- ---- ---- ---- 8.248 +.124 8.124 1425 ---- ---- ---- ---- 7.998 +.124 7.874 1450 ---- ---- ---- ---- 7.749 +.124 7.625 1475 ---- ---- ---- ---- 7.501 +.123 7.378 1500 ---- ---- ---- ---- 7.254 +.123 7.131 1525 ---- ---- ---- ---- 7.008 +.121 6.887 1550 ---- ---- ---- ---- 6.764 +.121 6.643 1575 ---- ---- ---- ---- 6.522 +.120 6.402 1600 ---- ---- ---- ---- 6.282 +.120 6.162 1625 ---- 6.019B 5.775A 6.019B 6.043 +.118 5.925 1650 ---- 5.858B 5.543A 5.857B 5.807 +.117 5.690 1675 ---- 5.623B 5.312A 5.623B 5.573 +.115 5.458 1700 ---- 5.391B 5.082A 5.391B 5.342 +.114 5.228 1725 ---- 5.162B 4.856A 5.162B 5.113 +.112 5.001 1750 ---- 4.936B 4.632A 4.936B 4.888 +.110 4.778 1775 ---- 4.713B 4.412A 4.713B 4.666 +.108 4.558 1800 ---- 4.494B 4.199A 4.494B 4.448 +.105 4.343 1825 ---- 4.279B 3.988A 4.279B 4.234 +.103 4.131 1850 ---- 4.068B 3.783A 4.068B 4.024 +.100 3.924 1875 ---- 3.861B 3.579A 3.861B 3.819 +.097 3.722 1900 ---- 3.659B 3.383A 3.659B 3.619 +.094 3.525 1925 ---- 3.462B 3.193A 3.462B 3.424 +.091 3.333 1950 ---- 3.269B 3.010A 3.269B 3.235 +.088 3.147 1975 ---- 3.084B 2.832A 3.084B 3.051 +.084 2.967 2000 ---- 2.905B 2.662A 2.905B 2.874 +.080 2.794 2025 ---- 2.733B 2.499A 2.733B 2.703 +.076 2.627 2050 ---- 2.568B 2.343A 2.568B 2.540 +.073 2.467 2075 ---- 2.410B 2.195A 2.410B 2.383 +.069 2.314 2100 ---- 2.260B 2.054A 2.260B 2.233 +.065 2.168 2125 ---- 2.117B 1.920A 2.117B 2.091 +.061 2.030 2150 ---- 1.982B 1.794A 1.982B 1.957 +.058 1.899 2175 ---- 1.854B 1.675A 1.854B 1.830 +.055 1.775 2 2200 ---- 1.733B 1.563A 1.733B 1.711 +.053 1.658 1 2 2225 ---- 1.620B 1.457A 1.620B 1.599 +.050 1.549 2250 ---- 1.512B 1.359A 1.512B 1.494 +.048 1.446 2275 ---- 1.412B 1.268A 1.412B 1.396 +.046 1.350 2300 ---- 1.318B 1.180A 1.318B 1.304 +.044 1.260 1 2325 ---- 1.230B 1.099A 1.230B 1.219 +.042 1.177 2350 ---- 1.148B 1.025A 1.147B 1.139 +.040 1.099 2375 ---- 1.071B .955A 1.071B 1.065 +.038 1.027 2400 ---- 1.000B .891A 1.000B .996 +.036 .960 2425 ---- .933B .832A .933B .932 +.034 .898 2450 ---- .872B .778A .872B .872 +.032 .840 2475 ---- .815B .725A .815B .817 +.031 .786 2500 ---- .763B .679A .763B .765 +.028 .737 2525 ---- .719B .637A .719B .717 +.026 .691 2550 ---- .674B .598A .674B .673 +.024 .649 2575 ---- .633B .562A .633B .632 +.022 .610 2600 ---- .595B .530A .595B .594 +.020 .574 2625 ---- .560B .500A .560B .560 +.019 .541 2650 ---- .528B .472A .528B .528 +.018 .510 2675 ---- .498B .446A .498B .498 +.016 .482 2700 ---- .470B .422A .470B .471 +.016 .455 2725 ---- .444B .400A .444B .445 +.014 .431 2750 ---- .420B .380A .420B .422 +.013 .409 2775 ---- .398B .361A .398B .400 +.012 .388 2800 ---- .377B .343A .377B .380 +.012 .368 2825 ---- .358B .326A .326A .361 +.011 .350 2850 ---- .340B .310A .310A .343 +.010 .333 2875 ---- .323B .296A .296A .327 +.010 .317 2900 ---- .307B .282A .282A .311 +.009 .302 2925 ---- .292B .269A .269A .297 +.009 .288 2950 ---- .278B .257A .257A .283 +.009 .274 2975 ---- .265B .246A .246A .270 +.008 .262 3000 ---- .253B .235A .235A .258 +.008 .250 3025 ---- .241B .225A .225A .246 +.007 .239 3050 ---- .230B .215A .215A .235 +.007 .228 3075 ---- .220B .206A .206A .225 +.007 .218 3100 ---- .210B .198A .198A .215 +.006 .209 3125 ---- .201B .190A .190A .205 +.005 .200 3150 ---- ---- .182A .182A .197 +.005 .192 3175 ---- ---- .175A .175A .188 +.004 .184 3200 ---- ---- .168A .168A .180 +.004 .176 3225 ---- ---- .161A .161A .173 +.004 .169 3250 ---- ---- .155A .155A .166 +.004 .162 3275 ---- ---- .150A .150A .159 +.003 .156 3300 ---- ---- .144A .144A .153 +.003 .150 3325 ---- ---- .139A .139A .147 +.003 .144 3350 ---- ---- .134A .134A .141 +.002 .139 3375 ---- ---- .129A .129A .136 +.002 .134 3400 ---- ---- .124A .124A .131 +.002 .129 3425 ---- ---- .120A .120A .126 +.002 .124 3450 ---- ---- .116A .116A .122 +.002 .120 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 12.248 +.124 12.124 10000 ---- ---- ---- ---- .009 UNCH .009 36 1025 ---- ---- ---- ---- 11.998 +.124 11.874 1050 ---- ---- ---- ---- 11.748 +.124 11.624 1075 ---- ---- ---- ---- 11.498 +.124 11.374 1100 ---- ---- ---- ---- 11.248 +.124 11.124 1125 ---- ---- ---- ---- 10.998 +.124 10.874 1150 ---- ---- ---- ---- 10.748 +.124 10.624 1175 ---- ---- ---- ---- 10.498 +.124 10.374 1200 ---- ---- ---- ---- 10.248 +.124 10.124 1225 ---- ---- ---- ---- 9.998 +.124 9.874 1250 ---- ---- ---- ---- 9.748 +.124 9.624 1275 ---- ---- ---- ---- 9.498 +.124 9.374 1300 ---- ---- ---- ---- 9.248 +.124 9.124 1325 ---- ---- ---- ---- 8.998 +.124 8.874 1350 ---- ---- ---- ---- 8.748 +.124 8.624 1375 ---- ---- ---- ---- 8.498 +.124 8.374 1400 ---- ---- ---- ---- 8.248 +.123 8.125 1425 ---- ---- ---- ---- 7.999 +.123 7.876 1450 ---- ---- ---- ---- 7.752 +.122 7.630 1475 ---- ---- ---- ---- 7.506 +.121 7.385 1500 ---- ---- ---- ---- 7.262 +.121 7.141 1525 ---- ---- ---- ---- 7.020 +.120 6.900 1550 ---- ---- ---- ---- 6.779 +.119 6.660 1575 ---- ---- 6.272A 6.272A 6.540 +.118 6.422 1600 ---- 6.351B 6.039A 6.350B 6.303 +.116 6.187 1625 ---- 6.116B 5.807A 6.116B 6.069 +.115 5.954 1650 ---- 5.884B 5.576A 5.884B 5.837 +.113 5.724 16 1675 ---- 5.654B 5.350A 5.654B 5.607 +.111 5.496 1700 ---- 5.427B 5.127A 5.427B 5.381 +.109 5.272 1 1725 ---- 5.204B 4.905A 5.203B 5.158 +.107 5.051 2 1750 ---- 4.983B 4.689A 4.983B 4.938 +.105 4.833 1 1775 ---- 4.766B 4.478A 4.766B 4.722 +.103 4.619 1800 ---- 4.553B 4.266A 4.553B 4.509 +.099 4.410 1825 ---- 4.344B 4.063A 4.344B 4.302 +.097 4.205 1850 ---- 4.140B 3.864A 4.139B 4.098 +.093 4.005 1875 ---- 3.940B 3.671A 3.940B 3.900 +.090 3.810 1900 ---- 3.745B 3.483A 3.745B 3.707 +.087 3.620 1925 ---- 3.556B 3.301A 3.556B 3.519 +.084 3.435 1950 ---- 3.372B 3.125A 3.372B 3.337 +.080 3.257 1975 ---- 3.195B 2.955A 3.195B 3.162 +.078 3.084 1 2000 ---- 3.023B 2.791A 3.023B 2.992 +.074 2.918 1 2025 ---- 2.858B 2.635A 2.858B 2.829 +.071 2.758 2050 ---- 2.700B 2.485A 2.699B 2.672 +.068 2.604 2075 ---- 2.549B 2.342A 2.549B 2.523 +.066 2.457 2100 ---- 2.404B 2.206A 2.404B 2.380 +.063 2.317 2125 ---- 2.267B 2.076A 2.267B 2.244 +.061 2.183 2150 ---- 2.136B 1.953A 2.136B 2.115 +.059 2.056 2175 ---- 2.019B 1.837A 2.012B 1.993 +.057 1.936 2200 ---- 1.900B 1.727A 1.894B 1.877 +.055 1.822 1 2225 ---- 1.789B 1.623A 1.783B 1.768 +.054 1.714 2250 ---- 1.683B 1.524A 1.677B 1.665 +.053 1.612 100 2275 ---- 1.582B 1.432A 1.578B 1.567 +.050 125 1.517 2300 ---- 1.487B 1.345A 1.484B 1.476 +.049 1.427 12 2325 ---- 1.398B 1.263A 1.396B 1.390 +.048 1.342 2350 ---- 1.315B 1.187A 1.313B 1.309 +.046 1.263 2375 ---- 1.238B 1.116A 1.236B 1.234 +.045 1.189 2400 1.066 1.164B 1.049A 1.162B 1.163 +.043 180 1.120 143 2425 ---- 1.096B .987A 1.094B 1.096 +.041 1.055 4 2450 ---- 1.032B .929A 1.031B 1.034 +.040 .994 110 2475 ---- .972B .875A .971B .976 +.038 .938 62 2500 ---- .917B .826A .915B .922 +.037 .885 121 2525 ---- .866B .776A .863B .871 +.035 .836 6 2550 ---- .817B .733A .816B .824 +.034 .790 75 2575 ---- .776B .694A .776B .780 +.032 .748 2600 ---- .734B .657A .734B .739 +.031 250 .708 2625 ---- .695B .623A .695B .700 +.029 .671 2650 ---- .659B .592A .659B .665 +.029 .636 10 2675 ---- .625B .563A .625B .631 +.027 .604 15 15 2700 ---- .594B .535A .594B .600 +.026 .574 10 329 2725 ---- .565B .510A .565B .571 +.025 .546 2750 ---- .537B .486A .537B .544 +.024 .520 10 2775 ---- .512B .464A .512B .518 +.022 .496 2800 ---- .488B .443A .488B .494 +.021 .473 1 66 2825 ---- .465B .424A .465B .472 +.021 .451 2850 ---- .444B .406A .444B .451 +.020 .431 16 2875 ---- .425B .388A .388A .431 +.019 .412 2900 .380 .406B .372A .406B .413 +.019 2 .394 4 2925 ---- .388B .357A .357A .395 +.017 .378 1 1 2950 ---- .372B .342A .342A .379 +.017 .362 70 2975 ---- .356B .329A .329A .363 +.016 .347 12 3000 .320 .341B .316A .316A .348 +.015 22 .333 11 165 3025 ---- .327B .303A .303A .334 +.014 .320 3050 ---- .314B .292A .292A .321 +.014 .307 2 3075 ---- .301B .281A .281A .308 +.013 .295 2 3100 ---- .289B .270A .270A .296 +.012 .284 106 3125 ---- .278B .260A .260A .284 +.011 .273 3150 ---- .267B .251A .251A .273 +.010 .263 8 3175 ---- .257B .242A .242A .263 +.010 .253 1 3200 ---- .247B .233A .233A .253 +.009 .244 50 3225 ---- .238B .225A .225A .244 +.009 .235 25 3250 ---- .229B .217A .217A .235 +.009 .226 12 3275 ---- .221B .209A .209A .226 +.008 .218 3300 ---- .213B .202A .202A .218 +.008 .210 3325 ---- .205B .196A .196A .211 +.008 .203 3350 ---- .198B .189A .189A .203 +.007 .196 3375 ---- .191B .183A .183A .196 +.007 .189 3400 ---- .184B .177A .177A .190 +.007 .183 3425 ---- ---- .171A .171A .183 +.006 .177 3450 ---- ---- .166A .166A .177 +.006 .171 9 3475 ---- ---- .161A .161A .172 +.006 .166 1 3500 ---- ---- .156A .156A .166 +.006 20 .160 128 4000 ---- ---- ---- ---- .092 +.003 .089 120 4500 ---- ---- ---- ---- .057 +.002 .055 2 5000 ---- ---- ---- ---- .038 +.001 .037 26 6000 ---- ---- ---- ---- .020 UNCH .020 1 7000 ---- ---- ---- ---- .013 UNCH .013 50 8000 ---- ---- ---- ---- .010 UNCH .010 825 ---- ---- ---- ---- 13.998 +.124 13.874 850 ---- ---- ---- ---- 13.748 +.124 13.624 875 ---- ---- ---- ---- 13.498 +.124 13.374 900 ---- ---- ---- ---- 13.248 +.124 13.124 9000 ---- ---- ---- ---- .009 UNCH .009 925 ---- ---- ---- ---- 12.998 +.124 12.874 950 ---- ---- ---- ---- 12.748 +.124 12.624 975 ---- ---- ---- ---- 12.498 +.124 12.374 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 12.568 +.131 12.437 10000 ---- ---- .027A .027A .019 -.009 .028 13 1025 ---- ---- ---- ---- 12.318 +.131 12.187 1050 ---- ---- ---- ---- 12.068 +.131 11.937 1075 ---- ---- ---- ---- 11.818 +.131 11.687 1100 ---- ---- ---- ---- 11.568 +.131 11.437 1125 ---- ---- ---- ---- 11.318 +.131 11.187 1150 ---- ---- ---- ---- 11.068 +.131 10.937 1175 ---- ---- ---- ---- 10.818 +.131 10.687 1200 ---- ---- ---- ---- 10.568 +.131 10.437 1225 ---- ---- ---- ---- 10.318 +.131 10.187 1250 ---- ---- ---- ---- 10.068 +.131 9.937 1275 ---- ---- ---- ---- 9.818 +.131 9.687 1300 ---- ---- ---- ---- 9.568 +.131 9.437 1325 ---- ---- ---- ---- 9.318 +.131 9.187 1350 ---- ---- ---- ---- 9.069 +.130 8.939 1375 ---- ---- ---- ---- 8.821 +.129 8.692 1400 ---- ---- ---- ---- 8.575 +.128 8.447 1425 ---- ---- ---- ---- 8.330 +.126 8.204 1450 ---- ---- ---- ---- 8.088 +.125 7.963 1475 ---- ---- ---- ---- 7.848 +.124 7.724 1500 ---- ---- ---- ---- 7.610 +.123 7.487 1525 ---- 7.406B 7.109A 7.406B 7.374 +.122 7.252 1550 ---- 7.172B 6.879A 7.172B 7.140 +.119 7.021 1575 ---- 6.940B 6.653A 6.940B 6.910 +.118 6.792 1600 ---- 6.712B 6.426A 6.712B 6.682 +.117 6.565 1625 ---- 6.486B 6.203A 6.486B 6.457 +.114 6.343 1650 ---- 6.263B 5.984A 6.263B 6.235 +.112 6.123 1675 ---- 6.043B 5.769A 6.043B 6.017 +.110 5.907 1700 ---- 5.827B 5.557A 5.827B 5.802 +.108 5.694 1725 ---- 5.614B 5.348A 5.614B 5.590 +.105 5.485 1750 ---- 5.405B 5.144A 5.405B 5.383 +.103 5.280 1775 ---- 5.200B 4.944A 5.198B 5.179 +.099 5.080 1800 ---- 4.999B 4.749A 4.999B 4.979 +.096 4.883 1825 ---- 4.802B 4.558A 4.800B 4.784 +.093 4.691 1850 ---- 4.610B 4.372A 4.610B 4.593 +.090 4.503 1875 ---- 4.422B 4.190A 4.422B 4.406 +.086 4.320 2 1900 ---- 4.240B 4.014A 4.240B 4.224 +.083 4.141 1 1925 ---- 4.063B 3.843A 4.062B 4.048 +.080 3.968 2 1950 ---- 3.892B 3.677A 3.892B 3.876 +.076 3.800 4 1975 ---- 3.726B 3.517A 3.726B 3.710 +.073 3.637 2000 ---- 3.565B 3.363A 3.565B 3.549 +.069 3.480 7 2025 ---- 3.410B 3.214A 3.404B 3.394 +.066 3.328 2050 ---- 3.260B 3.071A 3.260B 3.245 +.063 3.182 2075 ---- 3.116B 2.933A 3.116B 3.101 +.059 3.042 2100 ---- 2.977B 2.802A 2.972B 2.963 +.056 2.907 2125 ---- 2.844B 2.675A 2.839B 2.831 +.054 2.777 2150 ---- 2.717B 2.554A 2.717B 2.704 +.051 2.653 2175 ---- 2.594B 2.439A 2.589B 2.583 +.049 2.534 2200 ---- 2.478B 2.328A 2.478B 2.467 +.046 2.421 3 2225 ---- 2.366B 2.223A 2.366B 2.357 +.045 2.312 2250 ---- 2.259B 2.122A 2.259B 2.252 +.043 2.209 2275 ---- 2.157B 2.026A 2.157B 2.152 +.042 6 2.110 1 2300 ---- 2.060B 1.935A 2.060B 2.057 +.041 2.016 5 2325 ---- 1.967B 1.848A 1.962B 1.966 +.040 1.926 2350 ---- 1.879B 1.765A 1.879B 1.880 +.039 1.841 1 2375 ---- 1.795B 1.687A 1.795B 1.798 +.038 1.760 2400 ---- 1.714B 1.612A 1.710B 1.720 +.037 22 1.683 1 2 2425 ---- 1.638B 1.541A 1.634B 1.646 +.036 1.610 7 2450 ---- 1.566B 1.474A 1.566B 1.576 +.035 1.541 2475 ---- 1.497B 1.410A 1.494B 1.509 +.034 1.475 50 2500 ---- 1.437B 1.350A 1.432B 1.445 +.032 1.413 49 2525 ---- 1.370B 1.293A 1.370B 1.385 +.031 1.354 8 2550 ---- 1.311B 1.238A 1.310B 1.328 +.031 1.297 126 2575 ---- 1.256B 1.187A 1.256B 1.274 +.030 1.244 2600 ---- 1.204B 1.139A 1.203B 1.223 +.029 22 1.194 2 207 2625 ---- 1.155B 1.093A 1.154B 1.175 +.029 1.146 2650 ---- 1.108B 1.049A 1.108B 1.129 +.029 1.100 150 2675 ---- 1.064B 1.003A 1.003A 1.085 +.028 1.057 2700 ---- 1.023B .965A 1.023B 1.044 +.028 1.016 165 2725 ---- .988B .928A .988B 1.005 +.028 .977 2750 ---- .951B .894A .951B .968 +.027 .941 1 2 2775 ---- .915B .861A .915B .933 +.027 .906 1 2800 ---- .881B .830A .881B .900 +.027 5 .873 206 2825 ---- .849B .801A .849B .868 +.027 .841 2850 ---- .819B .774A .819B .838 +.027 .811 1 1 2875 ---- .790B .747A .790B .810 +.027 .783 2900 ---- .762B .722A .762B .783 +.027 .756 3 2925 ---- .736B .699A .699A .757 +.026 .731 2950 ---- .711B .676A .676A .732 +.026 .706 1 2975 ---- .688B .655A .655A .709 +.026 .683 3000 .665 .685 .634A .665A .686 +.025 11 .661 3 1916 3025 ---- .644B .615A .615A .664 +.024 .640 3050 ---- .623B .596A .596A .644 +.024 .620 1 3075 ---- .604B .579A .579A .624 +.023 .601 3100 ---- .585B .562A .562A .605 +.022 .583 14 3125 ---- .567B .545A .545A .587 +.021 .566 3150 ---- .550B .530A .530A .570 +.021 .549 1 3175 ---- .534B .515A .515A .553 +.020 .533 3200 ---- .518B .500A .500A .537 +.020 .517 330 3225 ---- .503B .486A .486A .522 +.020 .502 3250 ---- ---- .473A .473A .507 +.019 .488 3275 ---- ---- .460A .460A .493 +.019 .474 3300 ---- ---- .448A .448A .479 +.018 .461 30 3325 ---- ---- .436A .436A .466 +.017 .449 3350 ---- ---- .425A .425A .454 +.018 .436 3375 ---- ---- .414A .414A .442 +.018 .424 3400 ---- ---- .403A .403A .430 +.017 .413 2 2 3425 ---- ---- .392A .392A .419 +.017 .402 3450 ---- ---- .383A .383A .408 +.016 .392 3475 ---- ---- .373A .373A .398 +.017 .381 3500 ---- ---- .364A .364A .388 +.017 .371 1196 3525 ---- ---- .355A .355A .378 +.016 .362 3550 ---- ---- .346A .346A .369 +.016 .353 3575 ---- ---- .338A .338A .360 +.016 .344 3600 ---- ---- .329A .329A .352 +.017 .335 61 3625 ---- ---- .322A .322A .343 +.016 .327 3650 ---- ---- .314A .314A .335 +.016 .319 2 3675 ---- ---- .307A .307A .327 +.016 .311 3700 ---- ---- .300A .300A .320 +.017 .303 3725 ---- ---- .293A .293A .313 +.017 .296 3750 ---- ---- .286A .286A .306 +.017 .289 4 3775 ---- ---- .280A .280A .299 +.017 .282 3800 ---- ---- .273A .273A .292 +.017 .275 3825 ---- ---- .267A .267A .286 +.017 .269 3850 ---- ---- .261A .261A .279 +.017 .262 3875 ---- ---- ---- ---- .273 +.017 .256 3900 ---- ---- ---- ---- .267 +.017 .250 3925 ---- ---- ---- ---- .261 +.016 .245 3950 ---- ---- ---- ---- .256 +.017 .239 3975 ---- ---- ---- ---- .250 +.016 .234 4000 .240 .250 .240 .239A .245 +.016 20 .229 970 4025 ---- ---- ---- ---- .240 +.017 .223 4050 ---- ---- ---- ---- .235 +.016 .219 4075 ---- ---- ---- ---- .230 +.016 .214 4500 ---- ---- ---- ---- .161 +.010 .151 46 5000 ---- ---- ---- ---- .109 +.003 .106 1 916 6000 ---- ---- ---- ---- .060 UNCH .060 350 7000 ---- ---- ---- ---- .039 -.002 .041 4 725 ---- ---- ---- ---- 15.318 +.131 15.187 750 ---- ---- ---- ---- 15.068 +.131 14.937 7500 ---- ---- ---- ---- .033 -.003 .036 775 ---- ---- ---- ---- 14.818 +.131 14.687 800 ---- ---- ---- ---- 14.568 +.131 14.437 8000 ---- ---- ---- ---- .028 -.005 .033 825 ---- ---- ---- ---- 14.318 +.131 14.187 850 ---- ---- ---- ---- 14.068 +.131 13.937 875 ---- ---- ---- ---- 13.818 +.131 13.687 900 ---- ---- ---- ---- 13.568 +.131 13.437 9000 ---- ---- ---- ---- .022 -.007 .029 925 ---- ---- ---- ---- 13.318 +.131 13.187 950 ---- ---- ---- ---- 13.068 +.131 12.937 975 ---- ---- ---- ---- 12.818 +.131 12.687 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 13.112 +.128 12.984 1025 ---- ---- ---- ---- 12.862 +.128 12.734 1050 ---- ---- ---- ---- 12.612 +.128 12.484 1075 ---- ---- ---- ---- 12.362 +.128 12.234 1100 ---- ---- ---- ---- 12.113 +.127 11.986 1125 ---- ---- ---- ---- 11.866 +.127 11.739 1150 ---- ---- ---- ---- 11.620 +.125 11.495 1175 ---- ---- ---- ---- 11.376 +.125 11.251 1200 ---- ---- ---- ---- 11.134 +.124 11.010 1225 ---- ---- ---- ---- 10.893 +.124 10.769 1250 ---- ---- ---- ---- 10.653 +.122 10.531 1275 ---- ---- ---- ---- 10.416 +.122 10.294 1300 ---- ---- ---- ---- 10.179 +.121 10.058 1325 ---- ---- ---- ---- 9.944 +.120 9.824 1350 ---- ---- ---- ---- 9.711 +.120 9.591 1375 ---- ---- ---- ---- 9.479 +.119 9.360 1400 ---- ---- ---- ---- 9.249 +.118 9.131 1425 ---- ---- ---- ---- 9.021 +.117 8.904 1450 ---- ---- ---- ---- 8.795 +.116 8.679 1475 ---- ---- ---- ---- 8.571 +.116 8.455 1500 ---- ---- ---- ---- 8.348 +.114 8.234 1525 ---- ---- ---- ---- 8.129 +.114 8.015 1550 ---- ---- ---- ---- 7.911 +.112 7.799 1575 ---- ---- ---- ---- 7.696 +.111 7.585 1600 ---- ---- ---- ---- 7.485 +.110 7.375 1625 ---- ---- ---- ---- 7.276 +.109 7.167 1650 ---- ---- ---- ---- 7.070 +.108 6.962 1675 ---- ---- ---- ---- 6.867 +.106 6.761 1700 ---- ---- ---- ---- 6.668 +.105 6.563 1725 ---- ---- ---- ---- 6.472 +.103 6.369 1750 ---- ---- ---- ---- 6.280 +.102 6.178 1775 ---- ---- ---- ---- 6.092 +.102 5.990 1800 ---- ---- ---- ---- 5.907 +.100 5.807 1825 ---- ---- ---- ---- 5.725 +.098 5.627 1850 ---- ---- ---- ---- 5.548 +.097 5.451 1875 ---- ---- ---- ---- 5.374 +.095 5.279 1900 ---- ---- ---- ---- 5.204 +.093 5.111 1925 ---- ---- ---- ---- 5.039 +.092 4.947 1950 ---- ---- ---- ---- 4.877 +.090 4.787 1975 ---- ---- ---- ---- 4.720 +.089 4.631 2000 ---- ---- ---- ---- 4.567 +.087 4.480 2025 ---- ---- ---- ---- 4.419 +.086 4.333 2050 ---- ---- ---- ---- 4.275 +.084 4.191 2075 ---- ---- ---- ---- 4.136 +.083 4.053 2100 ---- ---- ---- ---- 4.001 +.081 3.920 2125 ---- ---- ---- ---- 3.871 +.079 3.792 2150 ---- ---- ---- ---- 3.745 +.077 3.668 2175 ---- ---- ---- ---- 3.624 +.076 3.548 2200 ---- ---- ---- ---- 3.508 +.074 3.434 2225 ---- ---- ---- ---- 3.396 +.073 3.323 2250 ---- ---- ---- ---- 3.288 +.071 3.217 2275 ---- ---- ---- ---- 3.185 +.070 3.115 2300 ---- ---- ---- ---- 3.085 +.067 3.018 2325 ---- ---- ---- ---- 2.990 +.066 2.924 2350 ---- ---- ---- ---- 2.899 +.065 2.834 2375 ---- ---- ---- ---- 2.812 +.063 2.749 2400 ---- ---- ---- ---- 2.728 +.062 2.666 2425 ---- ---- ---- ---- 2.648 +.060 2.588 2450 ---- ---- ---- ---- 2.571 +.059 2.512 2475 ---- ---- ---- ---- 2.498 +.058 2.440 2500 ---- ---- ---- ---- 2.428 +.056 2.372 2525 ---- ---- ---- ---- 2.360 +.054 2.306 2550 ---- ---- ---- ---- 2.296 +.053 2.243 2575 ---- ---- ---- ---- 2.234 +.052 2.182 2600 ---- ---- ---- ---- 2.175 +.051 2.124 2625 ---- ---- ---- ---- 2.119 +.050 2.069 2650 ---- ---- ---- ---- 2.065 +.049 2.016 2675 ---- ---- ---- ---- 2.013 +.048 1.965 2700 ---- ---- ---- ---- 1.963 +.046 1.917 2725 ---- ---- ---- ---- 1.916 +.046 1.870 2750 ---- ---- ---- ---- 1.870 +.045 1.825 2775 ---- ---- ---- ---- 1.826 +.043 1.783 2800 ---- ---- ---- ---- 1.784 +.042 1.742 2825 ---- ---- ---- ---- 1.744 +.042 1.702 2850 ---- ---- ---- ---- 1.706 +.041 1.665 2875 ---- ---- ---- ---- 1.668 +.040 1.628 2900 ---- ---- ---- ---- 1.633 +.039 1.594 2925 ---- ---- ---- ---- 1.599 +.039 1.560 2950 ---- ---- ---- ---- 1.566 +.038 1.528 2975 ---- ---- ---- ---- 1.534 +.037 1.497 3000 ---- ---- ---- ---- 1.503 +.036 1.467 3025 ---- ---- ---- ---- 1.474 +.035 1.439 3050 ---- ---- ---- ---- 1.446 +.035 1.411 3075 ---- ---- ---- ---- 1.418 +.034 1.384 3100 ---- ---- ---- ---- 1.392 +.034 1.358 3125 ---- ---- ---- ---- 1.366 +.033 1.333 3150 ---- ---- ---- ---- 1.341 +.032 1.309 3175 ---- ---- ---- ---- 1.317 +.032 1.285 3200 ---- ---- ---- ---- 1.293 +.031 1.262 3225 ---- ---- ---- ---- 1.270 +.030 1.240 3250 ---- ---- ---- ---- 1.248 +.030 1.218 3275 ---- ---- ---- ---- 1.227 +.030 1.197 3300 ---- ---- ---- ---- 1.206 +.029 1.177 3325 ---- ---- ---- ---- 1.185 +.028 1.157 3350 ---- ---- ---- ---- 1.166 +.028 1.138 3375 ---- ---- ---- ---- 1.147 +.028 1.119 3400 ---- ---- ---- ---- 1.128 +.027 1.101 3425 ---- ---- ---- ---- 1.110 +.027 1.083 3450 ---- ---- ---- ---- 1.092 +.026 1.066 3475 ---- ---- ---- ---- 1.075 +.026 1.049 3500 ---- ---- ---- ---- 1.058 +.025 1.033 3525 ---- ---- ---- ---- 1.042 +.025 1.017 3550 ---- ---- ---- ---- 1.026 +.024 1.002 3575 ---- ---- ---- ---- 1.011 +.024 .987 3600 ---- ---- ---- ---- .996 +.024 .972 3625 ---- ---- ---- ---- .981 +.023 .958 3650 ---- ---- ---- ---- .967 +.023 .944 3675 ---- ---- ---- ---- .954 +.023 .931 3700 ---- ---- ---- ---- .940 +.022 .918 3725 ---- ---- ---- ---- .927 +.022 .905 3750 ---- ---- ---- ---- .915 +.022 .893 3775 ---- ---- ---- ---- .902 +.021 .881 3800 ---- ---- ---- ---- .890 +.021 .869 3825 ---- ---- ---- ---- .879 +.021 .858 3850 ---- ---- ---- ---- .867 +.020 .847 3875 ---- ---- ---- ---- .856 +.020 .836 3900 ---- ---- ---- ---- .846 +.020 .826 3925 ---- ---- ---- ---- .835 +.019 .816 3950 ---- ---- ---- ---- .825 +.019 .806 3975 ---- ---- ---- ---- .815 +.019 .796 4000 ---- ---- ---- ---- .806 +.019 .787 4025 ---- ---- ---- ---- .796 +.018 .778 4050 ---- ---- ---- ---- .787 +.018 .769 4075 ---- ---- ---- ---- .779 +.018 .761 4100 ---- ---- ---- ---- .770 +.018 .752 725 ---- ---- ---- ---- 15.862 +.128 15.734 750 ---- ---- ---- ---- 15.612 +.128 15.484 775 ---- ---- ---- ---- 15.362 +.128 15.234 800 ---- ---- ---- ---- 15.112 +.128 14.984 825 ---- ---- ---- ---- 14.862 +.128 14.734 850 ---- ---- ---- ---- 14.612 +.128 14.484 875 ---- ---- ---- ---- 14.362 +.128 14.234 900 ---- ---- ---- ---- 14.112 +.128 13.984 925 ---- ---- ---- ---- 13.862 +.128 13.734 950 ---- ---- ---- ---- 13.612 +.128 13.484 975 ---- ---- ---- ---- 13.362 +.128 13.234 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 13.545 +.127 13.418 1025 ---- ---- ---- ---- 13.299 +.126 13.173 1050 ---- ---- ---- ---- 13.054 +.125 12.929 1075 ---- ---- ---- ---- 12.811 +.125 12.686 1100 ---- ---- ---- ---- 12.570 +.124 12.446 1125 ---- ---- ---- ---- 12.330 +.123 12.207 1150 ---- ---- ---- ---- 12.091 +.122 11.969 1175 ---- ---- ---- ---- 11.854 +.121 11.733 1200 ---- ---- ---- ---- 11.619 +.121 11.498 1225 ---- ---- ---- ---- 11.385 +.120 11.265 1250 ---- ---- ---- ---- 11.152 +.120 11.032 1275 ---- ---- ---- ---- 10.920 +.118 10.802 1300 ---- ---- ---- ---- 10.690 +.118 10.572 1325 ---- ---- ---- ---- 10.461 +.117 10.344 1350 ---- ---- ---- ---- 10.234 +.116 10.118 1375 ---- ---- ---- ---- 10.008 +.115 9.893 1400 ---- ---- ---- ---- 9.784 +.115 9.669 1425 ---- ---- ---- ---- 9.562 +.114 9.448 1450 ---- ---- ---- ---- 9.341 +.113 9.228 1475 ---- ---- ---- ---- 9.122 +.112 9.010 1500 ---- ---- ---- ---- 8.905 +.111 8.794 1525 ---- ---- ---- ---- 8.690 +.110 8.580 1550 ---- ---- ---- ---- 8.478 +.109 8.369 1575 ---- ---- ---- ---- 8.268 +.108 8.160 1600 ---- ---- ---- ---- 8.061 +.107 7.954 1625 ---- ---- ---- ---- 7.857 +.107 7.750 1650 ---- ---- ---- ---- 7.655 +.105 7.550 1675 ---- ---- ---- ---- 7.457 +.104 7.353 1700 ---- ---- ---- ---- 7.262 +.102 7.160 1725 ---- ---- ---- ---- 7.071 +.102 6.969 1750 ---- ---- ---- ---- 6.883 +.101 6.782 1775 ---- ---- ---- ---- 6.698 +.099 6.599 1800 ---- ---- ---- ---- 6.517 +.098 6.419 1825 ---- ---- ---- ---- 6.340 +.097 6.243 1850 ---- ---- ---- ---- 6.166 +.095 6.071 1875 ---- ---- ---- ---- 5.996 +.094 5.902 1900 ---- ---- ---- ---- 5.829 +.093 5.736 1925 ---- ---- ---- ---- 5.666 +.091 5.575 1950 ---- ---- ---- ---- 5.507 +.090 5.417 1975 ---- ---- ---- ---- 5.352 +.089 5.263 2000 ---- ---- ---- ---- 5.201 +.088 5.113 2025 ---- ---- ---- ---- 5.054 +.086 4.968 2050 ---- ---- ---- ---- 4.911 +.085 4.826 2075 ---- ---- ---- ---- 4.772 +.083 4.689 2100 ---- ---- ---- ---- 4.638 +.081 4.557 2125 ---- ---- ---- ---- 4.508 +.080 4.428 2150 ---- ---- ---- ---- 4.383 +.079 4.304 2175 ---- ---- ---- ---- 4.262 +.078 4.184 2200 ---- ---- ---- ---- 4.145 +.076 4.069 2225 ---- ---- ---- ---- 4.032 +.075 3.957 2250 ---- ---- ---- ---- 3.923 +.073 3.850 2275 ---- ---- ---- ---- 3.819 +.072 3.747 2300 ---- ---- ---- ---- 3.718 +.070 3.648 2325 ---- ---- ---- ---- 3.622 +.069 3.553 2350 ---- ---- ---- ---- 3.529 +.067 3.462 2375 ---- ---- ---- ---- 3.440 +.066 3.374 2400 ---- ---- ---- ---- 3.355 +.065 3.290 2425 ---- ---- ---- ---- 3.273 +.064 3.209 2450 ---- ---- ---- ---- 3.194 +.062 3.132 2475 ---- ---- ---- ---- 3.119 +.061 3.058 2500 ---- ---- ---- ---- 3.047 +.061 2.986 2525 ---- ---- ---- ---- 2.977 +.059 2.918 2550 ---- ---- ---- ---- 2.911 +.058 2.853 2575 ---- ---- ---- ---- 2.847 +.057 2.790 2600 ---- ---- ---- ---- 2.786 +.056 2.730 2625 ---- ---- ---- ---- 2.727 +.055 2.672 2650 ---- ---- ---- ---- 2.671 +.054 2.617 2675 ---- ---- ---- ---- 2.616 +.053 2.563 2700 ---- ---- ---- ---- 2.564 +.052 2.512 2725 ---- ---- ---- ---- 2.514 +.051 2.463 2750 ---- ---- ---- ---- 2.466 +.050 2.416 2775 ---- ---- ---- ---- 2.420 +.049 2.371 2800 ---- ---- ---- ---- 2.376 +.048 2.328 2825 ---- ---- ---- ---- 2.333 +.047 2.286 2850 ---- ---- ---- ---- 2.293 +.047 2.246 2875 ---- ---- ---- ---- 2.253 +.046 2.207 2900 ---- ---- ---- ---- 2.215 +.045 2.170 2925 ---- ---- ---- ---- 2.179 +.045 2.134 2950 ---- ---- ---- ---- 2.144 +.044 2.100 2975 ---- ---- ---- ---- 2.110 +.044 2.066 3000 ---- ---- ---- ---- 2.077 +.043 2.034 3025 ---- ---- ---- ---- 2.045 +.042 2.003 3050 ---- ---- ---- ---- 2.015 +.042 1.973 3075 ---- ---- ---- ---- 1.985 +.041 1.944 3100 ---- ---- ---- ---- 1.956 +.040 1.916 3125 ---- ---- ---- ---- 1.928 +.039 1.889 3150 ---- ---- ---- ---- 1.901 +.038 1.863 3175 ---- ---- ---- ---- 1.875 +.038 1.837 3200 ---- ---- ---- ---- 1.849 +.037 1.812 3225 ---- ---- ---- ---- 1.824 +.037 1.787 3250 ---- ---- ---- ---- 1.800 +.037 1.763 3275 ---- ---- ---- ---- 1.776 +.036 1.740 3300 ---- ---- ---- ---- 1.753 +.035 1.718 3325 ---- ---- ---- ---- 1.731 +.035 1.696 3350 ---- ---- ---- ---- 1.709 +.035 1.674 3375 ---- ---- ---- ---- 1.687 +.034 1.653 3400 ---- ---- ---- ---- 1.666 +.033 1.633 3425 ---- ---- ---- ---- 1.646 +.033 1.613 3450 ---- ---- ---- ---- 1.626 +.033 1.593 3475 ---- ---- ---- ---- 1.607 +.033 1.574 3500 ---- ---- ---- ---- 1.588 +.032 1.556 3525 ---- ---- ---- ---- 1.569 +.031 1.538 3550 ---- ---- ---- ---- 1.551 +.031 1.520 3575 ---- ---- ---- ---- 1.534 +.031 1.503 3600 ---- ---- ---- ---- 1.517 +.031 1.486 3625 ---- ---- ---- ---- 1.500 +.030 1.470 3650 ---- ---- ---- ---- 1.484 +.030 1.454 3675 ---- ---- ---- ---- 1.468 +.029 1.439 3700 ---- ---- ---- ---- 1.453 +.029 1.424 3725 ---- ---- ---- ---- 1.437 +.028 1.409 3750 ---- ---- ---- ---- 1.423 +.029 1.394 3775 ---- ---- ---- ---- 1.408 +.028 1.380 3800 ---- ---- ---- ---- 1.394 +.027 1.367 3825 ---- ---- ---- ---- 1.381 +.028 1.353 3850 ---- ---- ---- ---- 1.367 +.027 1.340 3875 ---- ---- ---- ---- 1.354 +.026 1.328 3900 ---- ---- ---- ---- 1.342 +.027 1.315 3925 ---- ---- ---- ---- 1.329 +.026 1.303 3950 ---- ---- ---- ---- 1.317 +.026 1.291 3975 ---- ---- ---- ---- 1.306 +.026 1.280 4000 ---- ---- ---- ---- 1.294 +.025 1.269 4025 ---- ---- ---- ---- 1.283 +.025 1.258 4050 ---- ---- ---- ---- 1.273 +.025 1.248 4075 ---- ---- ---- ---- 1.262 +.025 1.237 4100 ---- ---- ---- ---- 1.252 +.024 1.228 725 ---- ---- ---- ---- 16.294 +.128 16.166 750 ---- ---- ---- ---- 16.044 +.128 15.916 775 ---- ---- ---- ---- 15.794 +.128 15.666 800 ---- ---- ---- ---- 15.544 +.128 15.416 825 ---- ---- ---- ---- 15.294 +.128 15.166 850 ---- ---- ---- ---- 15.044 +.128 14.916 875 ---- ---- ---- ---- 14.794 +.128 14.666 900 ---- ---- ---- ---- 14.544 +.128 14.416 925 ---- ---- ---- ---- 14.294 +.128 14.166 950 ---- ---- ---- ---- 14.044 +.128 13.916 975 ---- ---- ---- ---- 13.794 +.128 13.666 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 13.753 +.123 13.630 1025 ---- ---- ---- ---- 13.517 +.121 13.396 1050 ---- ---- ---- ---- 13.283 +.121 13.162 1075 ---- ---- ---- ---- 13.051 +.121 12.930 1100 ---- ---- ---- ---- 12.819 +.119 12.700 1125 ---- ---- ---- ---- 12.589 +.118 12.471 1150 ---- ---- ---- ---- 12.361 +.118 12.243 1175 ---- ---- ---- ---- 12.133 +.117 12.016 1200 ---- ---- ---- ---- 11.907 +.116 11.791 1225 ---- ---- ---- ---- 11.682 +.116 11.566 1250 ---- ---- ---- ---- 11.458 +.115 11.343 1275 ---- ---- ---- ---- 11.235 +.114 11.121 1300 ---- ---- ---- ---- 11.013 +.113 10.900 1325 ---- ---- ---- ---- 10.793 +.113 10.680 1350 ---- ---- ---- ---- 10.573 +.111 10.462 1375 ---- ---- ---- ---- 10.355 +.111 10.244 1400 ---- ---- ---- ---- 10.139 +.110 10.029 1425 ---- ---- ---- ---- 9.924 +.109 9.815 1450 ---- ---- ---- ---- 9.711 +.109 9.602 1475 ---- ---- ---- ---- 9.499 +.108 9.391 1500 ---- ---- ---- ---- 9.289 +.107 9.182 1525 ---- ---- ---- ---- 9.082 +.106 8.976 1550 ---- ---- ---- ---- 8.876 +.105 8.771 1575 ---- ---- ---- ---- 8.673 +.104 8.569 1600 ---- ---- ---- ---- 8.473 +.104 8.369 1625 ---- ---- ---- ---- 8.275 +.102 8.173 1650 ---- ---- ---- ---- 8.080 +.101 7.979 1675 ---- ---- ---- ---- 7.889 +.101 7.788 1700 ---- ---- ---- ---- 7.701 +.100 7.601 1725 ---- ---- ---- ---- 7.516 +.098 7.418 1750 ---- ---- ---- ---- 7.334 +.097 7.237 1775 ---- ---- ---- ---- 7.156 +.096 7.060 1800 ---- ---- ---- ---- 6.982 +.095 6.887 1825 ---- ---- ---- ---- 6.811 +.094 6.717 1850 ---- ---- ---- ---- 6.643 +.093 6.550 1875 ---- ---- ---- ---- 6.479 +.091 6.388 1900 ---- ---- ---- ---- 6.318 +.090 6.228 1925 ---- ---- ---- ---- 6.161 +.089 6.072 1950 ---- ---- ---- ---- 6.008 +.088 5.920 1975 ---- ---- ---- ---- 5.858 +.087 5.771 2000 ---- ---- ---- ---- 5.712 +.086 5.626 2025 ---- ---- ---- ---- 5.569 +.084 5.485 2050 ---- ---- ---- ---- 5.431 +.083 5.348 2075 ---- ---- ---- ---- 5.297 +.082 5.215 2100 ---- ---- ---- ---- 5.167 +.081 5.086 2125 ---- ---- ---- ---- 5.041 +.080 4.961 2150 ---- ---- ---- ---- 4.919 +.078 4.841 2175 ---- ---- ---- ---- 4.801 +.077 4.724 2200 ---- ---- ---- ---- 4.688 +.076 4.612 2225 ---- ---- ---- ---- 4.578 +.074 4.504 2250 ---- ---- ---- ---- 4.473 +.074 4.399 2275 ---- ---- ---- ---- 4.371 +.072 4.299 2300 ---- ---- ---- ---- 4.273 +.071 4.202 2325 ---- ---- ---- ---- 4.179 +.070 4.109 2350 ---- ---- ---- ---- 4.089 +.069 4.020 2375 ---- ---- ---- ---- 4.002 +.067 3.935 2400 ---- ---- ---- ---- 3.919 +.066 3.853 2425 ---- ---- ---- ---- 3.840 +.066 3.774 2450 ---- ---- ---- ---- 3.763 +.065 3.698 2475 ---- ---- ---- ---- 3.690 +.064 3.626 2500 ---- ---- ---- ---- 3.619 +.062 3.557 2525 ---- ---- ---- ---- 3.552 +.062 3.490 2550 ---- ---- ---- ---- 3.487 +.061 3.426 2575 ---- ---- ---- ---- 3.424 +.059 3.365 2600 ---- ---- ---- ---- 3.365 +.059 3.306 2625 ---- ---- ---- ---- 3.307 +.057 3.250 2650 ---- ---- ---- ---- 3.252 +.057 3.195 2675 ---- ---- ---- ---- 3.199 +.056 3.143 2700 ---- ---- ---- ---- 3.149 +.056 3.093 2725 ---- ---- ---- ---- 3.100 +.055 3.045 2750 ---- ---- ---- ---- 3.053 +.054 2.999 2775 ---- ---- ---- ---- 3.008 +.053 2.955 2800 ---- ---- ---- ---- 2.965 +.053 2.912 2825 ---- ---- ---- ---- 2.923 +.051 2.872 2850 ---- ---- ---- ---- 2.883 +.051 2.832 2875 ---- ---- ---- ---- 2.845 +.050 2.795 2900 ---- ---- ---- ---- 2.808 +.050 2.758 2925 ---- ---- ---- ---- 2.772 +.049 2.723 2950 ---- ---- ---- ---- 2.738 +.049 2.689 2975 ---- ---- ---- ---- 2.704 +.047 2.657 3000 ---- ---- ---- ---- 2.672 +.047 2.625 3025 ---- ---- ---- ---- 2.642 +.047 2.595 3050 ---- ---- ---- ---- 2.612 +.046 2.566 3075 ---- ---- ---- ---- 2.583 +.046 2.537 3100 ---- ---- ---- ---- 2.555 +.045 2.510 3125 ---- ---- ---- ---- 2.527 +.044 2.483 3150 ---- ---- ---- ---- 2.501 +.044 2.457 3175 ---- ---- ---- ---- 2.475 +.043 2.432 3200 ---- ---- ---- ---- 2.450 +.043 2.407 3225 ---- ---- ---- ---- 2.426 +.043 2.383 3250 ---- ---- ---- ---- 2.402 +.042 2.360 3275 ---- ---- ---- ---- 2.378 +.041 2.337 3300 ---- ---- ---- ---- 2.355 +.041 2.314 3325 ---- ---- ---- ---- 2.333 +.041 2.292 3350 ---- ---- ---- ---- 2.311 +.040 2.271 3375 ---- ---- ---- ---- 2.290 +.040 2.250 3400 ---- ---- ---- ---- 2.269 +.039 2.230 3425 ---- ---- ---- ---- 2.249 +.039 2.210 3450 ---- ---- ---- ---- 2.229 +.039 2.190 3475 ---- ---- ---- ---- 2.210 +.039 2.171 3500 ---- ---- ---- ---- 2.191 +.038 2.153 3525 ---- ---- ---- ---- 2.172 +.037 2.135 3550 ---- ---- ---- ---- 2.154 +.037 2.117 3575 ---- ---- ---- ---- 2.136 +.037 2.099 3600 ---- ---- ---- ---- 2.119 +.037 2.082 3625 ---- ---- ---- ---- 2.102 +.036 2.066 3650 ---- ---- ---- ---- 2.085 +.035 2.050 3675 ---- ---- ---- ---- 2.069 +.035 2.034 3700 ---- ---- ---- ---- 2.053 +.035 2.018 3725 ---- ---- ---- ---- 2.038 +.035 2.003 3750 ---- ---- ---- ---- 2.023 +.035 1.988 3775 ---- ---- ---- ---- 2.008 +.034 1.974 3800 ---- ---- ---- ---- 1.994 +.034 1.960 3825 ---- ---- ---- ---- 1.980 +.034 1.946 3850 ---- ---- ---- ---- 1.966 +.033 1.933 3875 ---- ---- ---- ---- 1.953 +.033 1.920 3900 ---- ---- ---- ---- 1.940 +.033 1.907 3925 ---- ---- ---- ---- 1.927 +.032 1.895 3950 ---- ---- ---- ---- 1.915 +.032 1.883 3975 ---- ---- ---- ---- 1.903 +.032 1.871 4000 ---- ---- ---- ---- 1.891 +.031 1.860 4025 ---- ---- ---- ---- 1.880 +.032 1.848 4050 ---- ---- ---- ---- 1.869 +.031 1.838 4075 ---- ---- ---- ---- 1.858 +.031 1.827 4100 ---- ---- ---- ---- 1.848 +.031 1.817 4125 ---- ---- ---- ---- 1.837 +.030 1.807 925 ---- ---- ---- ---- 14.471 +.125 14.346 950 ---- ---- ---- ---- 14.230 +.125 14.105 975 ---- ---- ---- ---- 13.990 +.123 13.867 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 13.913 +.119 13.794 1025 ---- ---- ---- ---- 13.683 +.119 13.564 1050 ---- ---- ---- ---- 13.455 +.119 13.336 1075 ---- ---- ---- ---- 13.227 +.117 13.110 1100 ---- ---- ---- ---- 13.001 +.116 12.885 1125 ---- ---- ---- ---- 12.777 +.116 12.661 1150 ---- ---- ---- ---- 12.553 +.115 12.438 1175 ---- ---- ---- ---- 12.330 +.114 12.216 1200 ---- ---- ---- ---- 12.108 +.113 11.995 1225 ---- ---- ---- ---- 11.888 +.113 11.775 1250 ---- ---- ---- ---- 11.668 +.112 11.556 1275 ---- ---- ---- ---- 11.449 +.111 11.338 1300 ---- ---- ---- ---- 11.232 +.111 11.121 1325 ---- ---- ---- ---- 11.015 +.110 10.905 1350 ---- ---- ---- ---- 10.800 +.109 10.691 1375 ---- ---- ---- ---- 10.586 +.109 10.477 1400 ---- ---- ---- ---- 10.373 +.107 10.266 1425 ---- ---- ---- ---- 10.162 +.107 10.055 1450 ---- ---- ---- ---- 9.952 +.106 9.846 1475 ---- ---- ---- ---- 9.745 +.106 9.639 1500 ---- ---- ---- ---- 9.539 +.105 9.434 1525 ---- ---- ---- ---- 9.335 +.104 9.231 1550 ---- ---- ---- ---- 9.133 +.103 9.030 1575 ---- ---- ---- ---- 8.934 +.102 8.832 1600 ---- ---- ---- ---- 8.737 +.101 8.636 1625 ---- ---- ---- ---- 8.543 +.100 8.443 1650 ---- ---- ---- ---- 8.352 +.099 8.253 1675 ---- ---- ---- ---- 8.164 +.098 8.066 1700 ---- ---- ---- ---- 7.980 +.097 7.883 1725 ---- ---- ---- ---- 7.799 +.096 7.703 1750 ---- ---- ---- ---- 7.621 +.095 7.526 1775 ---- ---- ---- ---- 7.447 +.094 7.353 1800 ---- ---- ---- ---- 7.277 +.094 7.183 1825 ---- ---- ---- ---- 7.109 +.092 7.017 1850 ---- ---- ---- ---- 6.946 +.091 6.855 1875 ---- ---- ---- ---- 6.785 +.090 6.695 1900 ---- ---- ---- ---- 6.628 +.089 6.539 1925 ---- ---- ---- ---- 6.475 +.088 6.387 1950 ---- ---- ---- ---- 6.325 +.087 6.238 1975 ---- ---- ---- ---- 6.178 +.085 6.093 2000 ---- ---- ---- ---- 6.035 +.084 5.951 2025 ---- ---- ---- ---- 5.896 +.083 5.813 2050 ---- ---- ---- ---- 5.761 +.082 5.679 2075 ---- ---- ---- ---- 5.630 +.081 5.549 2100 ---- ---- ---- ---- 5.503 +.080 5.423 2125 ---- ---- ---- ---- 5.380 +.079 5.301 2150 ---- ---- ---- ---- 5.261 +.077 5.184 2175 ---- ---- ---- ---- 5.147 +.077 5.070 2200 ---- ---- ---- ---- 5.036 +.076 4.960 2225 ---- ---- ---- ---- 4.929 +.075 4.854 2250 ---- ---- ---- ---- 4.826 +.074 4.752 2275 ---- ---- ---- ---- 4.727 +.073 4.654 2300 ---- ---- ---- ---- 4.632 +.072 4.560 2325 ---- ---- ---- ---- 4.540 +.070 4.470 2350 ---- ---- ---- ---- 4.452 +.069 4.383 2375 ---- ---- ---- ---- 4.368 +.068 4.300 2400 ---- ---- ---- ---- 4.287 +.067 4.220 2425 ---- ---- ---- ---- 4.209 +.066 4.143 2450 ---- ---- ---- ---- 4.135 +.066 4.069 2475 ---- ---- ---- ---- 4.063 +.064 3.999 2500 ---- ---- ---- ---- 3.995 +.064 3.931 2525 ---- ---- ---- ---- 3.929 +.063 3.866 2550 ---- ---- ---- ---- 3.866 +.062 3.804 2575 ---- ---- ---- ---- 3.806 +.061 3.745 2600 ---- ---- ---- ---- 3.748 +.061 3.687 2625 ---- ---- ---- ---- 3.692 +.060 3.632 2650 ---- ---- ---- ---- 3.638 +.058 3.580 2675 ---- ---- ---- ---- 3.587 +.058 3.529 2700 ---- ---- ---- ---- 3.538 +.057 3.481 2725 ---- ---- ---- ---- 3.490 +.056 3.434 2750 ---- ---- ---- ---- 3.445 +.056 3.389 2775 ---- ---- ---- ---- 3.401 +.055 3.346 2800 ---- ---- ---- ---- 3.359 +.054 3.305 2825 ---- ---- ---- ---- 3.319 +.054 3.265 2850 ---- ---- ---- ---- 3.280 +.053 3.227 2875 ---- ---- ---- ---- 3.243 +.053 3.190 2900 ---- ---- ---- ---- 3.207 +.052 3.155 2925 ---- ---- ---- ---- 3.172 +.051 3.121 2950 ---- ---- ---- ---- 3.139 +.051 3.088 2975 ---- ---- ---- ---- 3.107 +.050 3.057 3000 ---- ---- ---- ---- 3.076 +.050 3.026 3025 ---- ---- ---- ---- 3.046 +.049 2.997 3050 ---- ---- ---- ---- 3.017 +.048 2.969 3075 ---- ---- ---- ---- 2.989 +.048 2.941 3100 ---- ---- ---- ---- 2.962 +.047 2.915 3125 ---- ---- ---- ---- 2.936 +.047 2.889 3150 ---- ---- ---- ---- 2.910 +.047 2.863 3175 ---- ---- ---- ---- 2.885 +.046 2.839 3200 ---- ---- ---- ---- 2.861 +.046 2.815 3225 ---- ---- ---- ---- 2.837 +.045 2.792 3250 ---- ---- ---- ---- 2.814 +.045 2.769 3275 ---- ---- ---- ---- 2.791 +.044 2.747 3300 ---- ---- ---- ---- 2.769 +.044 2.725 3325 ---- ---- ---- ---- 2.747 +.044 2.703 3350 ---- ---- ---- ---- 2.726 +.043 2.683 3375 ---- ---- ---- ---- 2.705 +.043 2.662 3400 ---- ---- ---- ---- 2.685 +.043 2.642 3425 ---- ---- ---- ---- 2.665 +.042 2.623 3450 ---- ---- ---- ---- 2.645 +.041 2.604 3475 ---- ---- ---- ---- 2.626 +.041 2.585 3500 ---- ---- ---- ---- 2.608 +.041 2.567 3525 ---- ---- ---- ---- 2.590 +.041 2.549 3550 ---- ---- ---- ---- 2.572 +.040 2.532 3575 ---- ---- ---- ---- 2.555 +.040 2.515 3600 ---- ---- ---- ---- 2.538 +.040 2.498 3625 ---- ---- ---- ---- 2.521 +.039 2.482 3650 ---- ---- ---- ---- 2.505 +.039 2.466 3675 ---- ---- ---- ---- 2.489 +.039 2.450 3700 ---- ---- ---- ---- 2.474 +.039 2.435 3725 ---- ---- ---- ---- 2.458 +.038 2.420 3750 ---- ---- ---- ---- 2.444 +.038 2.406 3775 ---- ---- ---- ---- 2.429 +.037 2.392 3800 ---- ---- ---- ---- 2.415 +.037 2.378 3825 ---- ---- ---- ---- 2.401 +.037 2.364 3850 ---- ---- ---- ---- 2.388 +.037 2.351 3875 ---- ---- ---- ---- 2.375 +.037 2.338 3900 ---- ---- ---- ---- 2.362 +.036 2.326 3925 ---- ---- ---- ---- 2.350 +.036 2.314 3950 ---- ---- ---- ---- 2.338 +.036 2.302 3975 ---- ---- ---- ---- 2.326 +.036 2.290 4000 ---- ---- ---- ---- 2.315 +.036 2.279 4025 ---- ---- ---- ---- 2.303 +.035 2.268 4050 ---- ---- ---- ---- 2.293 +.035 2.258 4075 ---- ---- ---- ---- 2.282 +.035 2.247 4100 ---- ---- ---- ---- 2.272 +.035 2.237 4125 ---- ---- ---- ---- 2.262 +.034 2.228 925 ---- ---- ---- ---- 14.613 +.122 14.491 950 ---- ---- ---- ---- 14.378 +.121 14.257 975 ---- ---- ---- ---- 14.145 +.121 14.024 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 14.593 +.116 14.477 1050 ---- ---- ---- ---- 14.372 +.114 14.258 1075 ---- ---- ---- ---- 14.153 +.114 14.039 1100 ---- ---- ---- ---- 13.935 +.113 13.822 1125 ---- ---- ---- ---- 13.718 +.113 13.605 1150 ---- ---- ---- ---- 13.502 +.112 13.390 1175 ---- ---- ---- ---- 13.286 +.111 13.175 1200 ---- ---- ---- ---- 13.071 +.110 12.961 1225 ---- ---- ---- ---- 12.857 +.110 12.747 1250 ---- ---- ---- ---- 12.644 +.109 12.535 1275 ---- ---- ---- ---- 12.431 +.108 12.323 1300 ---- ---- ---- ---- 12.219 +.108 12.111 1325 ---- ---- ---- ---- 12.007 +.107 11.900 1350 ---- ---- ---- ---- 11.796 +.106 11.690 1375 ---- ---- ---- ---- 11.586 +.106 11.480 1400 ---- ---- ---- ---- 11.377 +.105 11.272 1425 ---- ---- ---- ---- 11.168 +.104 11.064 1450 ---- ---- ---- ---- 10.961 +.104 10.857 1475 ---- ---- ---- ---- 10.754 +.103 10.651 1500 ---- ---- ---- ---- 10.549 +.102 10.447 1525 ---- ---- ---- ---- 10.345 +.101 10.244 1550 ---- ---- ---- ---- 10.143 +.101 10.042 1575 ---- ---- ---- ---- 9.942 +.099 9.843 1600 ---- ---- ---- ---- 9.744 +.099 9.645 1625 ---- ---- ---- ---- 9.547 +.098 9.449 1650 ---- ---- ---- ---- 9.353 +.098 9.255 1675 ---- ---- ---- ---- 9.161 +.097 9.064 1700 ---- ---- ---- ---- 8.971 +.096 8.875 1725 ---- ---- ---- ---- 8.785 +.095 8.690 1750 ---- ---- ---- ---- 8.601 +.094 8.507 1775 ---- ---- ---- ---- 8.421 +.093 8.328 1800 ---- ---- ---- ---- 8.245 +.093 8.152 1825 ---- ---- ---- ---- 8.072 +.092 7.980 1850 ---- ---- ---- ---- 7.902 +.090 7.812 1875 ---- ---- ---- ---- 7.736 +.090 7.646 1900 ---- ---- ---- ---- 7.573 +.088 7.485 1925 ---- ---- ---- ---- 7.414 +.088 7.326 1950 ---- ---- ---- ---- 7.258 +.087 7.171 1975 ---- ---- ---- ---- 7.106 +.086 7.020 2000 ---- ---- ---- ---- 6.957 +.085 6.872 2025 ---- ---- ---- ---- 6.811 +.084 6.727 2050 ---- ---- ---- ---- 6.669 +.084 6.585 2075 ---- ---- ---- ---- 6.530 +.083 6.447 2100 ---- ---- ---- ---- 6.394 +.081 6.313 2125 ---- ---- ---- ---- 6.263 +.081 6.182 2150 ---- ---- ---- ---- 6.135 +.080 6.055 2175 ---- ---- ---- ---- 6.011 +.078 5.933 2200 ---- ---- ---- ---- 5.891 +.077 5.814 2225 ---- ---- ---- ---- 5.775 +.076 5.699 2250 ---- ---- ---- ---- 5.663 +.075 5.588 2275 ---- ---- ---- ---- 5.555 +.074 5.481 2300 ---- ---- ---- ---- 5.451 +.074 5.377 2325 ---- ---- ---- ---- 5.351 +.073 5.278 2350 ---- ---- ---- ---- 5.254 +.071 5.183 2375 ---- ---- ---- ---- 5.162 +.071 5.091 2400 ---- ---- ---- ---- 5.073 +.070 5.003 2425 ---- ---- ---- ---- 4.988 +.069 4.919 2450 ---- ---- ---- ---- 4.906 +.068 4.838 2475 ---- ---- ---- ---- 4.828 +.067 4.761 2500 ---- ---- ---- ---- 4.753 +.067 4.686 2525 ---- ---- ---- ---- 4.681 +.066 4.615 2550 ---- ---- ---- ---- 4.612 +.065 4.547 2575 ---- ---- ---- ---- 4.546 +.064 4.482 2600 ---- ---- ---- ---- 4.483 +.063 4.420 2625 ---- ---- ---- ---- 4.423 +.063 4.360 2650 ---- ---- ---- ---- 4.365 +.062 4.303 2675 ---- ---- ---- ---- 4.309 +.061 4.248 2700 ---- ---- ---- ---- 4.256 +.061 4.195 2725 ---- ---- ---- ---- 4.204 +.060 4.144 2750 ---- ---- ---- ---- 4.155 +.059 4.096 2775 ---- ---- ---- ---- 4.108 +.059 4.049 2800 ---- ---- ---- ---- 4.062 +.058 4.004 2825 ---- ---- ---- ---- 4.018 +.057 3.961 2850 ---- ---- ---- ---- 3.977 +.057 3.920 2875 ---- ---- ---- ---- 3.936 +.056 3.880 2900 ---- ---- ---- ---- 3.898 +.056 3.842 2925 ---- ---- ---- ---- 3.861 +.055 3.806 2950 ---- ---- ---- ---- 3.825 +.054 3.771 2975 ---- ---- ---- ---- 3.792 +.054 3.738 3000 ---- ---- ---- ---- 3.759 +.053 3.706 3025 ---- ---- ---- ---- 3.728 +.053 3.675 3050 ---- ---- ---- ---- 3.698 +.053 3.645 3075 ---- ---- ---- ---- 3.669 +.052 3.617 3100 ---- ---- ---- ---- 3.641 +.051 3.590 3125 ---- ---- ---- ---- 3.615 +.051 3.564 3150 ---- ---- ---- ---- 3.590 +.051 3.539 3175 ---- ---- ---- ---- 3.565 +.050 3.515 3200 ---- ---- ---- ---- 3.542 +.050 3.492 3225 ---- ---- ---- ---- 3.519 +.049 3.470 3250 ---- ---- ---- ---- 3.498 +.049 3.449 3275 ---- ---- ---- ---- 3.477 +.049 3.428 3300 ---- ---- ---- ---- 3.457 +.048 3.409 3325 ---- ---- ---- ---- 3.438 +.048 3.390 3350 ---- ---- ---- ---- 3.419 +.047 3.372 3375 ---- ---- ---- ---- 3.401 +.047 3.354 3400 ---- ---- ---- ---- 3.384 +.047 3.337 3425 ---- ---- ---- ---- 3.367 +.046 3.321 3450 ---- ---- ---- ---- 3.351 +.046 3.305 3475 ---- ---- ---- ---- 3.336 +.046 3.290 3500 ---- ---- ---- ---- 3.321 +.045 3.276 3525 ---- ---- ---- ---- 3.307 +.045 3.262 3550 ---- ---- ---- ---- 3.294 +.045 3.249 3575 ---- ---- ---- ---- 3.281 +.045 3.236 3600 ---- ---- ---- ---- 3.268 +.044 3.224 3625 ---- ---- ---- ---- 3.256 +.044 3.212 3650 ---- ---- ---- ---- 3.245 +.044 3.201 3675 ---- ---- ---- ---- 3.234 +.044 3.190 3700 ---- ---- ---- ---- 3.223 +.043 3.180 3725 ---- ---- ---- ---- 3.213 +.043 3.170 3750 ---- ---- ---- ---- 3.203 +.043 3.160 3775 ---- ---- ---- ---- 3.194 +.043 3.151 3800 ---- ---- ---- ---- 3.186 +.043 3.143 3825 ---- ---- ---- ---- 3.177 +.042 3.135 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 14.767 +.113 14.654 1050 ---- ---- ---- ---- 14.551 +.113 14.438 1075 ---- ---- ---- ---- 14.335 +.111 14.224 1100 ---- ---- ---- ---- 14.121 +.111 14.010 1125 ---- ---- ---- ---- 13.907 +.110 13.797 1150 ---- ---- ---- ---- 13.695 +.110 13.585 1175 ---- ---- ---- ---- 13.482 +.109 13.373 1200 ---- ---- ---- ---- 13.271 +.108 13.163 1225 ---- ---- ---- ---- 13.060 +.108 12.952 1250 ---- ---- ---- ---- 12.850 +.107 12.743 1275 ---- ---- ---- ---- 12.640 +.106 12.534 1300 ---- ---- ---- ---- 12.430 +.105 12.325 1325 ---- ---- ---- ---- 12.221 +.104 12.117 1350 ---- ---- ---- ---- 12.013 +.104 11.909 1375 ---- ---- ---- ---- 11.805 +.103 11.702 1400 ---- ---- ---- ---- 11.598 +.102 11.496 1425 ---- ---- ---- ---- 11.392 +.102 11.290 1450 ---- ---- ---- ---- 11.187 +.101 11.086 1475 ---- ---- ---- ---- 10.983 +.101 10.882 1500 ---- ---- ---- ---- 10.780 +.100 10.680 1525 ---- ---- ---- ---- 10.578 +.099 10.479 1550 ---- ---- ---- ---- 10.378 +.099 10.279 1575 ---- ---- ---- ---- 10.180 +.098 10.082 1600 ---- ---- ---- ---- 9.983 +.097 9.886 1625 ---- ---- ---- ---- 9.788 +.096 9.692 1650 ---- ---- ---- ---- 9.596 +.096 9.500 1675 ---- ---- ---- ---- 9.406 +.095 9.311 1700 ---- ---- ---- ---- 9.219 +.095 9.124 1725 ---- ---- ---- ---- 9.034 +.093 8.941 1750 ---- ---- ---- ---- 8.853 +.092 8.761 1775 ---- ---- ---- ---- 8.675 +.091 8.584 1800 ---- ---- ---- ---- 8.501 +.091 8.410 1825 ---- ---- ---- ---- 8.330 +.090 8.240 1850 ---- ---- ---- ---- 8.163 +.089 8.074 1875 ---- ---- ---- ---- 7.999 +.088 7.911 1900 ---- ---- ---- ---- 7.839 +.088 7.751 1925 ---- ---- ---- ---- 7.682 +.087 7.595 1950 ---- ---- ---- ---- 7.528 +.086 7.442 1975 ---- ---- ---- ---- 7.378 +.085 7.293 2000 ---- ---- ---- ---- 7.231 +.084 7.147 2025 ---- ---- ---- ---- 7.087 +.083 7.004 2050 ---- ---- ---- ---- 6.947 +.082 6.865 2075 ---- ---- ---- ---- 6.810 +.081 6.729 2100 ---- ---- ---- ---- 6.677 +.081 6.596 2125 ---- ---- ---- ---- 6.547 +.079 6.468 2150 ---- ---- ---- ---- 6.421 +.078 6.343 2175 ---- ---- ---- ---- 6.299 +.077 6.222 2200 ---- ---- ---- ---- 6.182 +.077 6.105 2225 ---- ---- ---- ---- 6.068 +.076 5.992 2250 ---- ---- ---- ---- 5.958 +.075 5.883 2275 ---- ---- ---- ---- 5.852 +.074 5.778 2300 ---- ---- ---- ---- 5.749 +.073 5.676 2325 ---- ---- ---- ---- 5.651 +.072 5.579 2350 ---- ---- ---- ---- 5.557 +.072 5.485 2375 ---- ---- ---- ---- 5.466 +.070 5.396 2400 ---- ---- ---- ---- 5.379 +.070 5.309 2425 ---- ---- ---- ---- 5.296 +.069 5.227 2450 ---- ---- ---- ---- 5.216 +.068 5.148 2475 ---- ---- ---- ---- 5.140 +.068 5.072 2500 ---- ---- ---- ---- 5.066 +.066 5.000 2525 ---- ---- ---- ---- 4.996 +.065 4.931 2550 ---- ---- ---- ---- 4.929 +.065 4.864 2575 ---- ---- ---- ---- 4.865 +.064 4.801 2600 ---- ---- ---- ---- 4.804 +.064 4.740 2625 ---- ---- ---- ---- 4.745 +.063 4.682 2650 ---- ---- ---- ---- 4.689 +.062 4.627 2675 ---- ---- ---- ---- 4.635 +.062 4.573 2700 ---- ---- ---- ---- 4.583 +.061 4.522 2725 ---- ---- ---- ---- 4.534 +.061 4.473 2750 ---- ---- ---- ---- 4.486 +.060 4.426 2775 ---- ---- ---- ---- 4.440 +.059 4.381 2800 ---- ---- ---- ---- 4.396 +.058 4.338 2825 ---- ---- ---- ---- 4.354 +.058 4.296 2850 ---- ---- ---- ---- 4.314 +.057 4.257 2875 ---- ---- ---- ---- 4.275 +.057 4.218 2900 ---- ---- ---- ---- 4.238 +.056 4.182 2925 ---- ---- ---- ---- 4.203 +.056 4.147 2950 ---- ---- ---- ---- 4.169 +.055 4.114 2975 ---- ---- ---- ---- 4.137 +.055 4.082 3000 ---- ---- ---- ---- 4.105 +.054 4.051 3025 ---- ---- ---- ---- 4.076 +.054 4.022 3050 ---- ---- ---- ---- 4.047 +.053 3.994 3075 ---- ---- ---- ---- 4.020 +.053 3.967 3100 ---- ---- ---- ---- 3.994 +.053 3.941 3125 ---- ---- ---- ---- 3.969 +.052 3.917 3150 ---- ---- ---- ---- 3.945 +.052 3.893 3175 ---- ---- ---- ---- 3.922 +.051 3.871 3200 ---- ---- ---- ---- 3.900 +.051 3.849 3225 ---- ---- ---- ---- 3.879 +.051 3.828 3250 ---- ---- ---- ---- 3.859 +.051 3.808 3275 ---- ---- ---- ---- 3.839 +.050 3.789 3300 ---- ---- ---- ---- 3.821 +.050 3.771 3325 ---- ---- ---- ---- 3.803 +.050 3.753 3350 ---- ---- ---- ---- 3.785 +.049 3.736 3375 ---- ---- ---- ---- 3.769 +.049 3.720 3400 ---- ---- ---- ---- 3.753 +.048 3.705 3425 ---- ---- ---- ---- 3.738 +.048 3.690 3450 ---- ---- ---- ---- 3.723 +.048 3.675 3475 ---- ---- ---- ---- 3.709 +.047 3.662 3500 ---- ---- ---- ---- 3.696 +.048 3.648 3525 ---- ---- ---- ---- 3.683 +.047 3.636 3550 ---- ---- ---- ---- 3.671 +.047 3.624 3575 ---- ---- ---- ---- 3.659 +.047 3.612 3600 ---- ---- ---- ---- 3.648 +.047 3.601 3625 ---- ---- ---- ---- 3.637 +.046 3.591 3650 ---- ---- ---- ---- 3.627 +.046 3.581 3675 ---- ---- ---- ---- 3.617 +.045 3.572 3700 ---- ---- ---- ---- 3.608 +.045 3.563 3725 ---- ---- ---- ---- 3.599 +.045 3.554 3750 ---- ---- ---- ---- 3.591 +.045 3.546 3775 ---- ---- ---- ---- 3.583 +.045 3.538 3800 ---- ---- ---- ---- 3.576 +.045 3.531 3825 ---- ---- ---- ---- 3.569 +.045 3.524 3850 ---- ---- ---- ---- 3.562 +.044 3.518 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 14.978 +.111 14.867 1050 ---- ---- ---- ---- 14.767 +.110 14.657 1075 ---- ---- ---- ---- 14.556 +.109 14.447 1100 ---- ---- ---- ---- 14.346 +.108 14.238 1125 ---- ---- ---- ---- 14.137 +.108 14.029 1150 ---- ---- ---- ---- 13.928 +.107 13.821 1175 ---- ---- ---- ---- 13.720 +.106 13.614 1200 ---- ---- ---- ---- 13.513 +.106 13.407 1225 ---- ---- ---- ---- 13.306 +.105 13.201 1250 ---- ---- ---- ---- 13.099 +.104 12.995 1275 ---- ---- ---- ---- 12.893 +.104 12.789 1300 ---- ---- ---- ---- 12.687 +.103 12.584 1325 ---- ---- ---- ---- 12.481 +.102 12.379 1350 ---- ---- ---- ---- 12.276 +.101 12.175 1375 ---- ---- ---- ---- 12.071 +.100 11.971 1400 ---- ---- ---- ---- 11.867 +.100 11.767 1425 ---- ---- ---- ---- 11.664 +.099 11.565 1450 ---- ---- ---- ---- 11.462 +.099 11.363 1475 ---- ---- ---- ---- 11.260 +.098 11.162 1500 ---- ---- ---- ---- 11.060 +.098 10.962 1525 ---- ---- ---- ---- 10.861 +.097 10.764 1550 ---- ---- ---- ---- 10.663 +.096 10.567 1575 ---- ---- ---- ---- 10.467 +.095 10.372 1600 ---- ---- ---- ---- 10.273 +.095 10.178 1625 ---- ---- ---- ---- 10.081 +.094 9.987 1650 ---- ---- ---- ---- 9.891 +.093 9.798 1675 ---- ---- ---- ---- 9.704 +.093 9.611 1700 ---- ---- ---- ---- 9.519 +.092 9.427 1725 ---- ---- ---- ---- 9.337 +.091 9.246 1750 ---- ---- ---- ---- 9.159 +.091 9.068 1775 ---- ---- ---- ---- 8.984 +.090 8.894 1800 ---- ---- ---- ---- 8.812 +.089 8.723 1825 ---- ---- ---- ---- 8.644 +.088 8.556 1850 ---- ---- ---- ---- 8.480 +.088 8.392 1875 ---- ---- ---- ---- 8.319 +.087 8.232 1900 ---- ---- ---- ---- 8.161 +.085 8.076 1925 ---- ---- ---- ---- 8.007 +.085 7.922 1950 ---- ---- ---- ---- 7.856 +.084 7.772 1975 ---- ---- ---- ---- 7.709 +.083 7.626 2000 ---- ---- ---- ---- 7.565 +.082 7.483 2025 ---- ---- ---- ---- 7.424 +.081 7.343 2050 ---- ---- ---- ---- 7.286 +.080 7.206 2075 ---- ---- ---- ---- 7.152 +.080 7.072 2100 ---- ---- ---- ---- 7.022 +.079 6.943 2125 ---- ---- ---- ---- 6.895 +.078 6.817 2150 ---- ---- ---- ---- 6.772 +.078 6.694 2175 ---- ---- ---- ---- 6.653 +.077 6.576 2200 ---- ---- ---- ---- 6.537 +.075 6.462 2225 ---- ---- ---- ---- 6.426 +.075 6.351 2250 ---- ---- ---- ---- 6.319 +.074 6.245 2275 ---- ---- ---- ---- 6.215 +.073 6.142 2300 ---- ---- ---- ---- 6.116 +.072 6.044 2325 ---- ---- ---- ---- 6.020 +.071 5.949 2350 ---- ---- ---- ---- 5.929 +.071 5.858 2375 ---- ---- ---- ---- 5.841 +.070 5.771 2400 ---- ---- ---- ---- 5.756 +.069 5.687 2425 ---- ---- ---- ---- 5.676 +.069 5.607 2450 ---- ---- ---- ---- 5.598 +.067 5.531 2475 ---- ---- ---- ---- 5.525 +.067 5.458 2500 ---- ---- ---- ---- 5.454 +.066 5.388 2525 ---- ---- ---- ---- 5.387 +.066 5.321 2550 ---- ---- ---- ---- 5.322 +.065 5.257 2575 ---- ---- ---- ---- 5.261 +.065 5.196 2600 ---- ---- ---- ---- 5.202 +.064 5.138 2625 ---- ---- ---- ---- 5.146 +.063 5.083 2650 ---- ---- ---- ---- 5.092 +.062 5.030 2675 ---- ---- ---- ---- 5.041 +.062 4.979 2700 ---- ---- ---- ---- 4.991 +.061 4.930 2725 ---- ---- ---- ---- 4.944 +.061 4.883 2750 ---- ---- ---- ---- 4.899 +.060 4.839 2775 ---- ---- ---- ---- 4.855 +.059 4.796 2800 ---- ---- ---- ---- 4.814 +.059 4.755 2825 ---- ---- ---- ---- 4.774 +.058 4.716 2850 ---- ---- ---- ---- 4.736 +.058 4.678 2875 ---- ---- ---- ---- 4.700 +.058 4.642 2900 ---- ---- ---- ---- 4.665 +.057 4.608 2925 ---- ---- ---- ---- 4.632 +.056 4.576 2950 ---- ---- ---- ---- 4.600 +.056 4.544 2975 ---- ---- ---- ---- 4.570 +.056 4.514 3000 ---- ---- ---- ---- 4.541 +.055 4.486 3025 ---- ---- ---- ---- 4.514 +.055 4.459 3050 ---- ---- ---- ---- 4.488 +.055 4.433 3075 ---- ---- ---- ---- 4.462 +.054 4.408 3100 ---- ---- ---- ---- 4.439 +.054 4.385 3125 ---- ---- ---- ---- 4.416 +.054 4.362 3150 ---- ---- ---- ---- 4.394 +.053 4.341 3175 ---- ---- ---- ---- 4.373 +.053 4.320 3200 ---- ---- ---- ---- 4.353 +.052 4.301 3225 ---- ---- ---- ---- 4.334 +.052 4.282 3250 ---- ---- ---- ---- 4.316 +.051 4.265 3275 ---- ---- ---- ---- 4.299 +.051 4.248 3300 ---- ---- ---- ---- 4.282 +.051 4.231 3325 ---- ---- ---- ---- 4.267 +.051 4.216 3350 ---- ---- ---- ---- 4.251 +.050 4.201 3375 ---- ---- ---- ---- 4.237 +.050 4.187 3400 ---- ---- ---- ---- 4.223 +.050 4.173 3425 ---- ---- ---- ---- 4.210 +.050 4.160 3450 ---- ---- ---- ---- 4.197 +.049 4.148 3475 ---- ---- ---- ---- 4.185 +.049 4.136 3500 ---- ---- ---- ---- 4.174 +.049 4.125 3525 ---- ---- ---- ---- 4.163 +.049 4.114 3550 ---- ---- ---- ---- 4.153 +.049 4.104 3575 ---- ---- ---- ---- 4.143 +.048 4.095 3600 ---- ---- ---- ---- 4.133 +.047 4.086 3625 ---- ---- ---- ---- 4.125 +.048 4.077 3650 ---- ---- ---- ---- 4.117 +.048 4.069 3675 ---- ---- ---- ---- 4.109 +.048 4.061 3700 ---- ---- ---- ---- 4.102 +.048 4.054 3725 ---- ---- ---- ---- 4.095 +.047 4.048 3750 ---- ---- ---- ---- 4.088 +.046 4.042 SO DEC27 Silver Option CALL 1475 ---- ---- ---- ---- 11.327 ---- ---- 1500 ---- ---- ---- ---- 11.147 +.097 11.050 1525 ---- ---- ---- ---- 10.968 +.096 10.872 1550 ---- ---- ---- ---- 10.791 +.096 10.695 1575 ---- ---- ---- ---- 10.615 +.095 10.520 1600 ---- ---- ---- ---- 10.440 +.094 10.346 1625 ---- ---- ---- ---- 10.267 +.093 10.174 1650 ---- ---- ---- ---- 10.094 +.092 10.002 1675 ---- ---- ---- ---- 9.923 +.091 9.832 1700 ---- ---- ---- ---- 9.753 +.091 9.662 1725 ---- ---- ---- ---- 9.584 +.090 9.494 1750 ---- ---- ---- ---- 9.417 +.090 9.327 1775 ---- ---- ---- ---- 9.250 +.088 9.162 1800 ---- ---- ---- ---- 9.084 +.087 8.997 1825 ---- ---- ---- ---- 8.920 +.087 8.833 1850 ---- ---- ---- ---- 8.758 +.086 8.672 1875 ---- ---- ---- ---- 8.597 +.085 8.512 1900 ---- ---- ---- ---- 8.438 +.084 8.354 1925 ---- ---- ---- ---- 8.282 +.084 8.198 1950 ---- ---- ---- ---- 8.129 +.083 8.046 1975 ---- ---- ---- ---- 7.978 +.082 7.896 2000 ---- ---- ---- ---- 7.832 +.082 7.750 2025 ---- ---- ---- ---- 7.689 +.081 7.608 2050 ---- ---- ---- ---- 7.550 +.080 7.470 2075 ---- ---- ---- ---- 7.415 +.079 7.336 2100 ---- ---- ---- ---- 7.284 +.078 7.206 2125 ---- ---- ---- ---- 7.157 +.077 7.080 2150 ---- ---- ---- ---- 7.034 +.076 6.958 2175 ---- ---- ---- ---- 6.915 +.076 6.839 2200 ---- ---- ---- ---- 6.800 +.075 6.725 2225 ---- ---- ---- ---- 6.688 +.074 6.614 2250 ---- ---- ---- ---- 6.580 +.073 6.507 2275 ---- ---- ---- ---- 6.476 +.073 6.403 2300 ---- ---- ---- ---- 6.376 +.072 6.304 2325 ---- ---- ---- ---- 6.280 +.072 6.208 2350 ---- ---- ---- ---- 6.187 +.071 6.116 2375 ---- ---- ---- ---- 6.098 +.070 6.028 2400 ---- ---- ---- ---- 6.013 +.069 5.944 2425 ---- ---- ---- ---- 5.932 +.068 5.864 2450 ---- ---- ---- ---- 5.854 +.067 5.787 2475 ---- ---- ---- ---- 5.780 +.067 5.713 2500 ---- ---- ---- ---- 5.710 +.067 5.643 2525 ---- ---- ---- ---- 5.642 +.065 5.577 2550 ---- ---- ---- ---- 5.578 +.065 5.513 2575 ---- ---- ---- ---- 5.517 +.065 5.452 2600 ---- ---- ---- ---- 5.458 +.063 5.395 2625 ---- ---- ---- ---- 5.403 +.064 5.339 2650 ---- ---- ---- ---- 5.349 +.062 5.287 2675 ---- ---- ---- ---- 5.299 +.062 5.237 2700 ---- ---- ---- ---- 5.250 +.061 5.189 2725 ---- ---- ---- ---- 5.204 +.061 5.143 2750 ---- ---- ---- ---- 5.160 +.061 5.099 2775 ---- ---- ---- ---- 5.117 +.060 5.057 2800 ---- ---- ---- ---- 5.077 +.060 5.017 2825 ---- ---- ---- ---- 5.038 +.059 4.979 2850 ---- ---- ---- ---- 5.001 +.058 4.943 2875 ---- ---- ---- ---- 4.966 +.058 4.908 2900 ---- ---- ---- ---- 4.932 +.058 4.874 2925 ---- ---- ---- ---- 4.900 +.057 4.843 2950 ---- ---- ---- ---- 4.869 +.056 4.813 2975 ---- ---- ---- ---- 4.840 +.056 4.784 3000 ---- ---- ---- ---- 4.812 +.056 4.756 3025 ---- ---- ---- ---- 4.786 +.056 4.730 3050 ---- ---- ---- ---- 4.761 +.055 4.706 3075 ---- ---- ---- ---- 4.737 +.055 4.682 3100 ---- ---- ---- ---- 4.714 +.054 4.660 3125 ---- ---- ---- ---- 4.692 +.054 4.638 3150 ---- ---- ---- ---- 4.672 +.054 4.618 3175 ---- ---- ---- ---- 4.652 +.053 4.599 3200 ---- ---- ---- ---- 4.634 +.053 4.581 3225 ---- ---- ---- ---- 4.616 +.052 4.564 3250 ---- ---- ---- ---- 4.599 +.052 4.547 3275 ---- ---- ---- ---- 4.583 +.052 4.531 3300 ---- ---- ---- ---- 4.568 +.052 4.516 3325 ---- ---- ---- ---- 4.554 +.052 4.502 3350 ---- ---- ---- ---- 4.540 +.051 4.489 3375 ---- ---- ---- ---- 4.527 +.051 4.476 3400 ---- ---- ---- ---- 4.514 +.050 4.464 3425 ---- ---- ---- ---- 4.503 +.051 4.452 3450 ---- ---- ---- ---- 4.491 +.050 4.441 3475 ---- ---- ---- ---- 4.481 +.050 4.431 3500 ---- ---- ---- ---- 4.471 +.050 4.421 3525 ---- ---- ---- ---- 4.461 +.049 4.412 3550 ---- ---- ---- ---- 4.452 +.049 4.403 3575 ---- ---- ---- ---- 4.444 +.049 4.395 3600 ---- ---- ---- ---- 4.436 +.049 4.387 3625 ---- ---- ---- ---- 4.428 +.048 4.380 3650 ---- ---- ---- ---- 4.422 +.049 4.373 3675 ---- ---- ---- ---- 4.415 +.048 4.367 3700 ---- ---- ---- ---- 4.409 +.048 4.361 3725 ---- ---- ---- ---- 4.404 +.048 4.356 3750 ---- ---- ---- ---- 4.399 +.048 4.351 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4602 2524 84673 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 2 10000 ---- ---- ---- ---- 78.290 -.138 78.428 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 6 210 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 5 165 1650 ---- ---- ---- ---- .001 UNCH .001 59 1675 ---- ---- ---- ---- .001 UNCH .001 14 1700 ---- ---- ---- ---- .001 UNCH .001 391 1725 ---- ---- ---- ---- .001 UNCH .001 34 1750 ---- ---- ---- ---- .001 UNCH .001 138 1775 ---- ---- ---- ---- .001 UNCH .001 9 1800 ---- ---- ---- ---- .001 UNCH .001 3 729 1825 ---- ---- ---- ---- .001 UNCH .001 56 1850 ---- ---- ---- ---- .001 -.001 .002 6 85 1875 ---- ---- ---- ---- .001 -.001 .002 303 1900 ---- ---- .002A .002A .001 -.002 .003 15 174 1910 ---- ---- .002A .002A .002 -.002 .004 1 1915 ---- ---- .002A .002A .002 -.002 .004 6 1920 ---- ---- .003A .003A .002 -.002 .004 2 1925 ---- ---- .003A .003A .002 -.002 .004 60 1930 ---- ---- .003A .003A .002 -.003 .005 2 1935 ---- ---- .003A .003A .002 -.003 .005 11 1940 ---- ---- .004A .004A .003 -.003 .006 17 1945 ---- ---- .004A .004A .003 -.003 .006 5 1950 ---- ---- .004A .004A .003 -.004 .007 5 539 1955 ---- ---- .005A .005A .004 -.003 .007 12 1960 ---- ---- .005A .005A .004 -.004 .008 19 1965 ---- ---- .005A .005A .005 -.004 .009 5 1970 ---- ---- .006A .006A .005 -.005 .010 24 1975 ---- ---- .007A .007A .006 -.005 .011 12 45 1980 ---- ---- .007A .007A .006 -.006 .012 4 1985 ---- ---- .008A .008A .007 -.006 .013 2 1990 ---- ---- .009A .009A .008 -.007 .015 8 1995 ---- ---- .010A .010A .008 -.008 .016 3 2000 .008 .008 .008 .008 .009 -.009 1 .018 156 662 2005 ---- ---- .012A .012A .010 -.010 .020 63 64 2010 ---- ---- .013A .013A .012 -.010 .022 8 2015 ---- ---- .014A .014A .013 -.011 .024 12 2020 ---- ---- .015A .015A .014 -.013 .027 12 2025 ---- ---- .017A .017A .016 -.014 .030 52 2030 ---- ---- .018A .018A .017 -.016 .033 7 2035 ---- ---- .020A .020A .019 -.017 .036 7 7 2040 ---- ---- .022A .022A .021 -.019 .040 2 2 2045 ---- ---- .024A .024A .024 -.020 .044 8 38 2050 .034 .050B .027A .027A .027 -.021 2 .048 48 434 2055 ---- .055B .029A .029A .029 -.024 .053 9 40 2060 ---- .061B .033A .033A .033 -.025 2 .058 4 33 2065 ---- .068B .036A .036A .036 -.028 .064 3 165 2070 .049 .075B .040A .040A .041 -.030 13 .071 18 40 2075 .062 .084B .044A .084B .045 -.033 23 .078 18 177 2080 ---- .094B .048A .048A .050 -.035 5 .085 1 10 2085 ---- .105B .053A .053A .056 -.038 2 .094 5 26 2090 ---- .117B .059A .059A .062 -.041 .103 5 43 2095 ---- .128B .064A .064A .069 -.044 .113 4 26 2100 .117 .143B .070 .096B .077 -.047 184 .124 470 1739 2105 ---- .157B .078A .078A .085 -.051 1 .136 1 19 2110 .145 .172B .086A .167B .094 -.055 4 .149 37 2115 .138 .190B .095A .095A .105 -.058 5 .163 23 2120 .130 .208B .105A .105A .116 -.062 1 .178 2 175 2125 .175 .228B .116A .161B .128 -.066 20 .194 60 132 2130 .151 .250B .128A .128A .142 -.069 22 .211 20 2135 .201 .271B .141A .141A .156 -.074 10 .230 1 17 2140 .210 .297B .156A .156A .172 -.077 5 .249 6 28 2145 .197 .321B .172A .172A .189 -.081 6 .270 20 16 2150 .270 .349B .190A .275B .208 -.085 30 .293 127 580 2155 .325 .378B .208A .368B .228 -.088 2 .316 29 66 2160 .358 .406B .228A .228A .249 -.092 7 .341 2 31 2165 .371 .431B .249A .336B .272 -.096 13 .368 12 66 2170 .401 .463B .272A .364B .296 -.099 4 .395 42 2175 .445 .502B .296A .394B .322 -.102 60 .424 59 449 2180 .363 .531B .323A .354A .349 -.106 14 .455 22 45 2185 .392 .567B .350A .354A .377 -.109 5 .486 2 35 2190 ---- .604B .377A .377A .407 -.112 .519 47 2195 .433 .642B .408A .414A .438 -.115 2 .553 36 2200 ---- .690B .438A .438A .471 -.117 4 .588 27 682 2205 .479 .711B .472A .598B .505 -.119 2 .624 6 2210 .529 .719B .505A .523A .540 -.122 2 .662 128 2215 ---- .761B .538A .538A .576 -.124 .700 11 2220 ---- .805B .579A .579A .613 -.126 .739 4 38 2225 ---- .900B .611A .611A .652 -.128 6 .780 26 221 2230 ---- .893B .655A .655A .691 -.130 1 .821 58 2235 ---- .937B .695A .695A .732 -.131 .863 38 2240 ---- .984B .770A .770A .773 -.132 .905 2 68 2245 ---- .999B .810A .810A .815 -.133 .948 2 19 2250 .957 1.125B .812A .812A .858 -.134 5 .992 14 854 2255 ---- ---- .897A .897A .902 -.135 1.037 7 2260 ---- ---- .939A .939A .946 -.136 1.082 45 2265 ---- ---- .981A .981A .991 -.136 1.127 13 2270 ---- ---- 1.026A 1.026A 1.036 -.137 1.173 65 2275 1.080 1.362B 1.032A 1.362B 1.082 -.137 9 1.219 17 336 2280 ---- ---- ---- ---- 1.128 -.138 1.266 81 2285 ---- ---- ---- ---- 1.174 -.139 1.313 44 2290 ---- ---- ---- ---- 1.221 -.139 1.360 81 2295 1.500 1.500 1.500 1.500 1.268 -.139 1 1.407 24 2300 1.440 1.578B 1.264A 1.479B 1.316 -.139 12 1.455 13 433 2305 ---- ---- ---- ---- 1.364 -.139 1.503 17 2310 ---- ---- ---- ---- 1.412 -.139 1.551 18 2315 ---- ---- ---- ---- 1.460 -.139 1.599 22 2320 ---- ---- ---- ---- 1.508 -.139 1.647 26 2325 ---- ---- 1.504A 1.504A 1.556 -.140 1.696 11 241 2330 ---- ---- ---- ---- 1.605 -.140 1.745 1 29 2335 ---- ---- ---- ---- 1.654 -.139 1.793 10 2340 ---- ---- ---- ---- 1.703 -.139 1.842 67 2345 ---- ---- ---- ---- 1.752 -.139 1.891 35 2350 ---- ---- ---- ---- 1.801 -.139 1.940 12 336 2355 ---- ---- ---- ---- 1.850 -.139 1.989 315 2360 ---- ---- ---- ---- 1.899 -.140 2.039 202 2365 ---- ---- ---- ---- 1.948 -.140 2.088 27 2370 ---- ---- ---- ---- 1.998 -.139 2.137 144 2375 ---- ---- ---- ---- 2.047 -.140 2.187 218 2380 ---- ---- ---- ---- 2.096 -.140 2.236 87 2385 ---- ---- ---- ---- 2.146 -.140 2.286 20 2390 ---- ---- ---- ---- 2.195 -.140 2.335 163 2395 ---- ---- ---- ---- 2.245 -.140 2.385 90 2400 ---- ---- ---- ---- 2.295 -.139 3 2.434 1 259 2405 ---- ---- ---- ---- 2.344 -.140 2.484 9 2410 ---- ---- ---- ---- 2.394 -.139 2.533 42 2415 ---- ---- ---- ---- 2.444 -.139 2.583 31 2420 ---- ---- ---- ---- 2.493 -.140 2.633 70 2425 ---- ---- ---- ---- 2.543 -.139 2.682 137 2430 ---- ---- ---- ---- 2.593 -.139 2.732 63 2435 ---- ---- ---- ---- 2.643 -.139 2.782 10 2440 ---- ---- ---- ---- 2.692 -.140 2.832 8 2445 ---- ---- ---- ---- 2.742 -.139 2.881 12 2450 ---- ---- ---- ---- 2.792 -.139 2.931 60 2455 ---- ---- ---- ---- 2.842 -.139 2.981 18 2460 ---- ---- ---- ---- 2.892 -.139 3.031 4 2465 ---- ---- ---- ---- 2.941 -.140 3.081 26 2470 ---- ---- ---- ---- 2.991 -.139 3.130 5 2475 ---- ---- ---- ---- 3.041 -.139 3.180 36 2480 ---- ---- ---- ---- 3.091 -.139 3.230 6 2485 ---- ---- ---- ---- 3.141 -.139 3.280 3 2490 ---- ---- ---- ---- 3.191 -.139 3.330 4 2495 ---- ---- ---- ---- 3.241 -.139 3.380 8 2500 ---- ---- ---- ---- 3.291 -.139 3.430 37 2505 ---- ---- ---- ---- 3.341 -.139 3.480 5 2510 ---- ---- ---- ---- 3.391 -.139 3.530 4 2515 ---- ---- ---- ---- 3.440 -.139 3.579 8 2520 ---- ---- ---- ---- 3.490 -.139 3.629 4 2525 ---- ---- ---- ---- 3.540 -.139 3.679 10 2530 ---- ---- ---- ---- 3.590 -.139 3.729 2 2535 ---- ---- ---- ---- 3.640 -.139 3.779 2 2540 ---- ---- ---- ---- 3.690 -.139 3.829 2545 ---- ---- ---- ---- 3.740 -.139 3.879 2550 ---- ---- ---- ---- 3.790 -.139 3.929 3 2555 ---- ---- ---- ---- 3.840 -.139 3.979 2560 ---- ---- ---- ---- 3.890 -.139 4.029 3 2565 ---- ---- ---- ---- 3.940 -.139 4.079 8 2570 ---- ---- ---- ---- 3.990 -.139 4.129 1 2575 ---- ---- ---- ---- 4.040 -.139 4.179 11 2580 ---- ---- ---- ---- 4.090 -.139 4.229 2585 ---- ---- ---- ---- 4.140 -.139 4.279 2590 ---- ---- ---- ---- 4.190 -.139 4.329 2595 ---- ---- ---- ---- 4.240 -.139 4.379 2600 ---- ---- ---- ---- 4.290 -.139 4.429 4 2605 ---- ---- ---- ---- 4.340 -.139 4.479 2610 ---- ---- ---- ---- 4.390 -.139 4.529 1 2615 ---- ---- ---- ---- 4.440 -.139 4.579 2620 ---- ---- ---- ---- 4.490 -.139 4.629 2625 ---- ---- ---- ---- 4.540 -.138 4.678 13 2630 ---- ---- ---- ---- 4.590 -.138 4.728 2635 ---- ---- ---- ---- 4.640 -.138 4.778 2650 ---- ---- ---- ---- 4.790 -.138 4.928 15 2675 ---- ---- ---- ---- 5.040 -.138 5.178 2700 ---- ---- ---- ---- 5.290 -.138 5.428 7 2725 ---- ---- ---- ---- 5.540 -.138 5.678 2750 ---- ---- ---- ---- 5.790 -.138 5.928 2775 ---- ---- ---- ---- 6.040 -.138 6.178 2800 ---- ---- ---- ---- 6.290 -.138 6.428 12 2825 ---- ---- ---- ---- 6.540 -.138 6.678 2850 ---- ---- ---- ---- 6.790 -.138 6.928 2 2875 ---- ---- ---- ---- 7.040 -.138 7.178 2 2900 ---- ---- ---- ---- 7.290 -.138 7.428 2925 ---- ---- ---- ---- 7.540 -.138 7.678 5 2950 ---- ---- ---- ---- 7.790 -.138 7.928 1 2975 ---- ---- ---- ---- 8.040 -.138 8.178 3 3000 ---- ---- ---- ---- 8.290 -.138 8.428 7 3025 ---- ---- ---- ---- 8.540 -.138 8.678 1 3050 ---- ---- ---- ---- 8.790 -.138 8.928 3075 ---- ---- ---- ---- 9.040 -.138 9.178 1 3100 ---- ---- ---- ---- 9.290 -.138 9.428 3125 ---- ---- ---- ---- 9.540 -.138 9.678 3150 ---- ---- ---- ---- 9.790 -.138 9.928 1 3175 ---- ---- ---- ---- 10.040 -.138 10.178 3200 ---- ---- ---- ---- 10.290 -.138 10.428 1 3225 ---- ---- ---- ---- 10.540 -.138 10.678 4 3250 ---- ---- ---- ---- 10.790 -.138 10.928 3275 ---- ---- ---- ---- 11.040 -.138 11.178 6 3300 ---- ---- ---- ---- 11.290 -.138 11.428 2 3325 ---- ---- ---- ---- 11.540 -.138 11.678 3350 ---- ---- ---- ---- 11.790 -.138 11.928 3375 ---- ---- ---- ---- 12.040 -.138 12.178 3400 ---- ---- ---- ---- 12.290 -.138 12.428 2 3425 ---- ---- ---- ---- 12.540 -.138 12.678 2 3450 ---- ---- ---- ---- 12.790 -.138 12.928 3 3475 ---- ---- ---- ---- 13.040 -.138 13.178 1 3500 ---- ---- ---- ---- 13.290 -.138 13.428 3525 ---- ---- ---- ---- 13.540 -.138 13.678 2 3550 ---- ---- ---- ---- 13.790 -.138 13.928 3 3575 ---- ---- ---- ---- 14.040 -.138 14.178 1 3600 ---- ---- ---- ---- 14.290 -.138 14.428 3625 ---- ---- ---- ---- 14.540 -.138 14.678 2 3650 ---- ---- ---- ---- 14.790 -.138 14.928 1 3675 ---- ---- ---- ---- 15.040 -.138 15.178 1 3700 ---- ---- ---- ---- 15.290 -.138 15.428 3725 ---- ---- ---- ---- 15.540 -.138 15.678 4000 ---- ---- ---- ---- 18.290 -.138 18.428 1 4500 ---- ---- ---- ---- 23.290 -.138 23.428 5000 ---- ---- ---- ---- 28.290 -.138 28.428 6000 ---- ---- ---- ---- 38.290 -.138 38.428 7500 ---- ---- ---- ---- 53.290 -.138 53.428 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .001 UNCH .001 9 1475 ---- ---- ---- ---- .002 UNCH .002 2 1500 ---- ---- ---- ---- .002 UNCH .002 47 1525 ---- ---- ---- ---- .002 -.001 .003 5 1550 ---- ---- ---- ---- .003 UNCH .003 37 1575 ---- ---- ---- ---- .004 UNCH .004 8 1600 ---- ---- ---- ---- .005 UNCH .005 28 1625 ---- ---- ---- ---- .006 UNCH .006 7 1650 ---- ---- ---- ---- .007 -.001 .008 27 1675 ---- ---- ---- ---- .009 -.001 .010 111 1700 ---- ---- ---- ---- .011 -.002 .013 93 1725 ---- ---- ---- ---- .013 -.003 1 .016 8 1750 ---- ---- .019A .019A .016 -.004 .020 16 1775 ---- ---- .021A .021A .020 -.005 .025 14 1800 ---- ---- .026A .026A .025 -.006 .031 5 35 1825 ---- ---- .031A .031A .031 -.008 .039 11 1850 ---- ---- .040A .040A .039 -.010 .049 1 24 1875 .054 .055 .050A .055 .050 -.012 2 .062 18 1900 .078 .079B .063A .063A .063 -.015 2 .078 213 652 1925 .094 .098B .081A .081A .080 -.019 8 .099 13 1950 .118 .126B .103 .112B .102 -.023 182 .125 7 134 1975 .149 .161B .129A .129A .130 -.027 46 .157 12 66 1980 ---- ---- ---- .135A .137 ---- ---- 1985 ---- ---- ---- .141A .143 ---- ---- 1990 ---- ---- ---- .148A .150 ---- ---- 1995 ---- ---- ---- .154A .157 ---- ---- 2000 .186 .203B .161A .203B .165 -.031 4 .196 437 809 2005 ---- .213B .169A .169A .173 -.032 .205 2010 ---- .223B .177A .177A .181 -.033 .214 2015 ---- .233B .185A .185A .190 -.033 1 .223 2020 ---- .244B .193A .193A .198 -.035 .233 2 7 2025 .232 .255B .201A .255B .208 -.035 10 .243 1 27 2030 .243 .267B .211A .267B .217 -.037 4 .254 1 2035 ---- .279B .221A .221A .227 -.038 .265 2040 .267 .291B .230A .291B .237 -.040 5 .277 7 9 2045 .278 .305B .241A .305B .248 -.040 4 .288 2 2050 .261 .318B .251A .318B .259 -.042 54 .301 35 77 2055 .302 .332B .262A .332B .271 -.042 4 .313 2060 .317 .348B .274A .348B .283 -.044 4 .327 1 3 2065 .327 .363B .286A .363B .295 -.045 9 .340 2070 ---- .378B .298A .298A .308 -.046 .354 2 2 2075 ---- .393B .311A .311A .322 -.047 20 .369 12 99 2080 ---- .410B .324A .324A .336 -.048 1 .384 2 3 2085 ---- .427B .338A .338A .350 -.050 .400 2 2 2090 ---- .445B .352A .352A .365 -.051 .416 1 7 2095 ---- .463B .367A .367A .380 -.053 1 .433 2 2100 .383 .482B .383 .383A .396 -.054 55 .450 480 479 2105 ---- .502B .399A .399A .413 -.055 2 .468 1 2110 ---- .521B .415A .415A .429 -.057 1 .486 2115 ---- .541B .432A .432A .447 -.058 .505 2 15 2120 ---- .563B .449A .449A .465 -.059 .524 13 2125 .520 .585B .467A .536B .484 -.060 1 .544 28 197 2130 ---- .609B .486A .486A .503 -.062 .565 7 2135 ---- .631B .505A .505A .522 -.064 .586 2 2140 ---- .655B .525A .525A .543 -.065 .608 1 5 2145 ---- .679B .545A .545A .564 -.066 .630 40 2150 ---- .703B .566A .566A .585 -.068 .653 51 269 2155 ---- .729B .588A .588A .607 -.069 .676 6 6 2160 ---- .754B .610A .610A .629 -.071 1 .700 12 2165 ---- .781B .632A .632A .653 -.071 .724 6 40 2170 ---- .809B .656A .656A .676 -.073 .749 8 2175 ---- .837B .680A .680A .701 -.074 4 .775 45 360 2180 .735 .865B .703A .788B .725 -.076 4 .801 1 5 2185 .755 .893B .722 .813 .751 -.076 45 .827 2 2190 ---- .921B .753A .753A .777 -.078 1 .855 1 7 2195 ---- .953B .779A .779A .804 -.079 .883 1 3 2200 .840 .982B .806A .817A .831 -.080 3 .911 12 846 2205 ---- 1.013B .832A .832A .858 -.082 .940 40 2210 ---- 1.045B .860A .860A .887 -.083 .970 7 2215 1.002 1.077B .888A 1.077B .916 -.084 2 1.000 2 24 2220 ---- 1.107B .916A .916A .945 -.086 1.031 132 2225 ---- 1.144B .945A .945A .975 -.087 19 1.062 3 29 2230 ---- 1.174B .981A .981A 1.005 -.089 1 1.094 11 2235 ---- 1.208B 1.012A 1.012A 1.036 -.090 1.126 1 57 2240 ---- 1.242B 1.043A 1.043A 1.068 -.091 1.159 25 2245 ---- 1.277B 1.074A 1.074A 1.100 -.092 1.192 11 2250 1.220 1.316B 1.107A 1.316B 1.133 -.092 1 1.225 1 256 2255 ---- 1.349B 1.140A 1.140A 1.166 -.094 1.260 1 61 2260 1.209 1.386B 1.172A 1.277B 1.199 -.095 1 1.294 50 2265 ---- 1.405B 1.206A 1.206A 1.233 -.097 1.330 11 2270 ---- 1.413B 1.240A 1.240A 1.268 -.097 1.365 2 1 2275 ---- 1.500B 1.272A 1.272A 1.303 -.099 1.402 9 62 2280 ---- 1.490B 1.309A 1.309A 1.338 -.100 1.438 3 10 2285 ---- 1.529B 1.345A 1.345A 1.374 -.101 1.475 6 2290 ---- 1.569B 1.381A 1.381A 1.410 -.103 1.513 12 2295 ---- 1.608B 1.417A 1.417A 1.447 -.104 1.551 1 2300 ---- 1.696B 1.451A 1.451A 1.484 -.105 30 1.589 3 298 2305 ---- 1.689B 1.539A 1.539A 1.522 -.106 1.628 1 2310 ---- 1.729B 1.575A 1.575A 1.560 -.107 1.667 10 2315 ---- 1.771B 1.613A 1.613A 1.598 -.108 1.706 6 2320 ---- 1.812B 1.651A 1.651A 1.637 -.109 1.746 11 2325 ---- 1.900B 1.641A 1.641A 1.676 -.110 1.786 56 2330 ---- 1.895B 1.729A 1.729A 1.716 -.110 1.826 1 8 2335 ---- 1.937B 1.767A 1.767A 1.756 -.111 1.867 6 2340 ---- 1.979B 1.807A 1.807A 1.796 -.112 1.908 9 2345 ---- 2.022B 1.847A 1.847A 1.837 -.112 1.949 8 2350 ---- 2.112B 1.840A 1.840A 1.877 -.113 1.990 108 2355 ---- 2.108B 1.928A 1.928A 1.919 -.113 2.032 17 2360 ---- 2.151B 1.968A 1.968A 1.960 -.114 2.074 2365 ---- 2.195B 2.009A 2.009A 2.002 -.115 2.117 4 2370 ---- 2.238B 2.051A 2.051A 2.044 -.115 2.159 2 2375 ---- 2.328B 2.046A 2.046A 2.086 -.116 2.202 266 2380 ---- 2.327B 2.135A 2.135A 2.129 -.116 2.245 6 2385 ---- 2.371B 2.177A 2.177A 2.172 -.116 2.288 9 2390 ---- 2.416B 2.220A 2.220A 2.215 -.117 2.332 202 2395 ---- 2.461B 2.263A 2.263A 2.258 -.118 2.376 6 2400 ---- 2.552B 2.260A 2.260A 2.302 -.118 3 2.420 261 2405 ---- 2.551B 2.350A 2.350A 2.346 -.118 2.464 4 2410 ---- 2.596B 2.394A 2.394A 2.390 -.119 2.509 5 2415 ---- 2.641B 2.438A 2.438A 2.434 -.119 2.553 1 2420 ---- 2.687B 2.482A 2.482A 2.478 -.120 2.598 160 2425 ---- 2.780B 2.480A 2.480A 2.523 -.120 2.643 21 2430 ---- 2.776B 2.571A 2.571A 2.568 -.120 2.688 5 2435 ---- 2.777B 2.616A 2.616A 2.613 -.120 2.733 7 2440 ---- ---- 2.660A 2.660A 2.658 -.121 2.779 11 2445 ---- ---- 2.705A 2.705A 2.703 -.122 2.825 2 2450 ---- 3.012B 2.704A 2.704A 2.749 -.121 2.870 52 2455 ---- ---- 2.796A 2.796A 2.795 -.121 2.916 7 2460 ---- ---- 2.842A 2.842A 2.840 -.123 2.963 2465 ---- ---- 2.888A 2.888A 2.886 -.123 3.009 4 2470 ---- ---- 2.961A 2.961A 2.933 -.122 3.055 8 2475 ---- 3.244B 2.933A 2.933A 2.979 -.123 3.102 4 2480 ---- ---- ---- ---- 3.025 -.123 3.148 2485 ---- ---- ---- ---- 3.072 -.123 3.195 10 2490 ---- ---- ---- ---- 3.118 -.124 3.242 2495 ---- ---- ---- ---- 3.165 -.124 3.289 6 2500 ---- 3.484B 3.166A 3.166A 3.212 -.124 3.336 3 2505 ---- ---- ---- ---- 3.259 -.124 3.383 2510 ---- ---- ---- ---- 3.306 -.124 3.430 7 2515 ---- ---- ---- ---- 3.353 -.125 3.478 2520 ---- ---- ---- ---- 3.401 -.124 3.525 1 2525 ---- 3.720B 3.401A 3.401A 3.448 -.125 3.573 4 2530 ---- ---- ---- ---- 3.496 -.124 3.620 1 2535 ---- ---- ---- ---- 3.543 -.125 3.668 4 2540 ---- ---- ---- ---- 3.591 -.125 3.716 1 2545 ---- ---- ---- ---- 3.639 -.125 3.764 1 2550 ---- 3.964B 3.638A 3.638A 3.686 -.126 3.812 3 2555 ---- ---- ---- ---- 3.734 -.126 3.860 2560 ---- ---- ---- ---- 3.782 -.126 3.908 6 2565 ---- ---- ---- ---- 3.830 -.126 3.956 1 2570 ---- ---- ---- ---- 3.878 -.126 4.004 2575 ---- 4.204B 3.878A 3.878A 3.926 -.126 4.052 2 2580 ---- ---- ---- ---- 3.975 -.125 4.100 2585 ---- ---- ---- ---- 4.023 -.126 4.149 2590 ---- ---- ---- ---- 4.071 -.126 4.197 2 2595 ---- ---- ---- ---- 4.119 -.127 4.246 1 2600 ---- 4.397B 4.119A 4.119A 4.168 -.126 4.294 4 2605 ---- ---- ---- ---- 4.216 -.127 4.343 2610 ---- ---- ---- ---- 4.265 -.126 4.391 2615 ---- ---- ---- ---- 4.313 -.127 4.440 2620 ---- ---- ---- ---- 4.362 -.127 4.489 2625 ---- ---- 4.361A 4.361A 4.411 -.126 4.537 2 2630 ---- ---- ---- ---- 4.459 -.127 4.586 2635 ---- ---- ---- ---- 4.508 -.127 4.635 2640 ---- ---- ---- ---- 4.557 -.127 4.684 2645 ---- ---- ---- ---- 4.605 -.128 4.733 2650 ---- ---- ---- ---- 4.654 -.128 4.782 4 2655 ---- ---- ---- ---- 4.703 -.127 4.830 2675 ---- ---- ---- ---- 4.899 -.128 5.027 4 2700 ---- ---- ---- ---- 5.144 -.128 5.272 3 2725 ---- ---- ---- ---- 5.391 -.128 5.519 3 2750 ---- ---- ---- ---- 5.637 -.128 5.765 2 2775 ---- ---- ---- ---- 5.885 -.128 6.013 2800 ---- ---- ---- ---- 6.133 -.127 6.260 1 2825 ---- ---- ---- ---- 6.381 -.127 6.508 2 2850 ---- ---- ---- ---- 6.629 -.128 6.757 3 2875 ---- ---- ---- ---- 6.878 -.127 7.005 1 2900 ---- ---- ---- ---- 7.127 -.127 7.254 1 2925 ---- ---- ---- ---- 7.377 -.126 7.503 2 2950 ---- ---- ---- ---- 7.626 -.126 7.752 5 2975 ---- ---- ---- ---- 7.875 -.127 8.002 2 3000 ---- ---- ---- ---- 8.125 -.126 8.251 22 3025 ---- ---- ---- ---- 8.375 -.126 8.501 2 3050 ---- ---- ---- ---- 8.625 -.126 8.751 3075 ---- ---- ---- ---- 8.875 -.126 9.001 2 3100 ---- ---- ---- ---- 9.125 -.126 9.251 2 3125 ---- ---- ---- ---- 9.375 -.126 9.501 2 3150 ---- ---- ---- ---- 9.625 -.126 9.751 3175 ---- ---- ---- ---- 9.875 -.126 10.001 3200 ---- ---- ---- ---- 10.125 -.126 10.251 2 3225 ---- ---- ---- ---- 10.375 -.126 10.501 3250 ---- ---- ---- ---- 10.625 -.126 10.751 3275 ---- ---- ---- ---- 10.875 -.126 11.001 3300 ---- ---- ---- ---- 11.125 -.126 11.251 3325 ---- ---- ---- ---- 11.375 -.126 11.501 3350 ---- ---- ---- ---- 11.625 -.126 11.751 3375 ---- ---- ---- ---- 11.875 -.126 12.001 3400 ---- ---- ---- ---- 12.125 -.126 12.251 3425 ---- ---- ---- ---- 12.375 -.126 12.501 3450 ---- ---- ---- ---- 12.625 -.126 12.751 3500 ---- ---- ---- ---- 13.125 -.126 13.251 4000 ---- ---- ---- ---- 18.125 -.126 18.251 5000 ---- ---- ---- ---- 28.125 -.126 28.251 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- 78.125 -.126 78.251 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 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 233 1325 ---- ---- ---- ---- .002 UNCH .002 1 1350 ---- ---- ---- ---- .002 UNCH .002 1375 ---- ---- ---- ---- .003 UNCH .003 1 1400 ---- ---- ---- ---- .003 UNCH .003 7 1425 ---- ---- ---- ---- .004 UNCH .004 1450 ---- ---- ---- ---- .005 UNCH .005 1475 ---- ---- ---- ---- .006 -.001 .007 227 1500 ---- ---- ---- ---- .008 UNCH .008 1001 1525 ---- ---- ---- ---- .009 -.001 .010 215 1550 ---- ---- ---- ---- .011 -.001 1 .012 41 1575 ---- ---- ---- ---- .013 -.002 .015 19 1600 ---- ---- ---- ---- .016 -.002 3 .018 2015 1625 ---- ---- ---- ---- .019 -.003 .022 104 1650 .023 .023 .023 .023 .023 -.004 1 .027 76 1675 ---- ---- .030A .030A .027 -.005 1 .032 120 1700 .033 .033 .033 .033 .033 -.006 2 .039 1848 1725 ---- ---- .042A .042A .040 -.007 .047 1 29 1750 ---- ---- .051A .051A .048 -.009 3 .057 1 1908 1775 ---- ---- .061A .061A .058 -.012 .070 13 1800 .080 .080 .074A .074A .071 -.013 2 .084 3 1341 1825 ---- ---- .089A .089A .087 -.015 .102 9 1850 .105 .105 .105 .111B .106 -.018 1 .124 817 1875 ---- ---- .129A .129A .128 -.021 .149 143 1900 ---- ---- .153A .153A .154 -.025 .179 9 1042 1925 .197 .197 .184A .184A .185 -.029 5 .214 6 22 1950 .235 .257B .219A .237B .222 -.033 2 .255 5 70 1975 ---- .308B .261A .261A .265 -.038 .303 31 37 1980 ---- ---- ---- .270A .274 ---- ---- 1985 .316 .330B .280A .280A .284 ---- 1 ---- 1990 .323 .342B .290A .290A .294 ---- 3 ---- 1995 .334 .354B .300A .324B .305 ---- 8 ---- 2000 .325 .366B .310A .344 .316 -.043 4 .359 2 803 2005 .359 .379B .321A .347B .327 -.044 9 .371 2010 ---- .392B .331A .331A .338 -.045 .383 6 2015 ---- .405B .343A .343A .350 -.045 .395 17 2020 ---- .420B .354A .354A .362 -.046 .408 2025 ---- .434B .367A .367A .374 -.048 .422 5 29 2030 .425 .449B .379A .379A .387 -.048 2 .435 2 2035 .426 .465B .392A .392A .400 -.049 3 .449 2040 ---- .479B .405A .405A .413 -.050 .463 6 2045 ---- .496B .418A .418A .427 -.051 .478 16 2050 .441 .511B .432A .470B .441 -.052 7 .493 27 75 2055 ---- .527B .446A .446A .456 -.052 .508 6 2060 ---- .545B .461A .461A .471 -.053 .524 2065 ---- .562B .475A .475A .486 -.054 .540 2 11 2070 ---- .582B .491A .491A .502 -.055 .557 2 2075 .516 .600B .507A .551B .518 -.056 4 .574 46 2080 .577 .619B .523A .569B .535 -.057 4 .592 1 2085 ---- .638B .540A .540A .552 -.058 .610 53 53 2090 ---- .659B .557A .557A .569 -.060 .629 2095 ---- .678B .574A .574A .587 -.061 .648 3 2100 .617 .698B .592A .592A .606 -.061 4 .667 4 89 2105 .709 .721B .611A .611A .625 -.062 18 .687 29 2110 ---- .742B .630A .630A .644 -.063 .707 3 2115 ---- .764B .649A .649A .664 -.064 .728 2120 ---- .787B .669A .669A .684 -.066 .750 3 2125 ---- .811B .689A .689A .705 -.066 .771 21 43 2130 ---- .833B .710A .710A .726 -.068 .794 2135 ---- .859B .732A .732A .748 -.068 .816 2 2140 ---- .884B .753A .753A .770 -.070 .840 1 1 2145 ---- .908B .775A .775A .792 -.071 .863 2 2 2150 ---- .933B .798A .798A .815 -.073 .888 13 63 2155 ---- .958B .821A .821A .839 -.073 .912 2160 ---- .986B .844A .844A .863 -.075 .938 1 2165 ---- 1.011B .868A .868A .887 -.077 .964 2170 ---- 1.039B .892A .892A .911 -.079 .990 2175 ---- 1.067B .917A .917A .937 -.079 1 1.016 57 130 2180 ---- 1.095B .942A .942A .962 -.080 1.042 3 3 2185 ---- 1.123B .968A .968A .988 -.081 1.069 2190 ---- 1.153B .994A .994A 1.014 -.082 1.096 2 2 2195 1.085 1.181B 1.020A 1.020A 1.041 -.082 24 1.123 2200 ---- 1.211B 1.047A 1.047A 1.068 -.083 1 1.151 8 144 2205 ---- 1.242B 1.075A 1.075A 1.096 -.083 1.179 2 2210 ---- 1.272B 1.103A 1.103A 1.124 -.084 1.208 2215 ---- 1.302B 1.131A 1.131A 1.152 -.085 1.237 2220 ---- 1.333B 1.160A 1.160A 1.181 -.086 1.267 2225 ---- 1.366B 1.189A 1.189A 1.210 -.087 1.297 60 2230 ---- 1.399B 1.219A 1.219A 1.240 -.088 1.328 2235 ---- 1.431B 1.248A 1.248A 1.270 -.089 1.359 10 2240 ---- 1.461B 1.279A 1.279A 1.300 -.091 1.391 2245 ---- 1.494B 1.311A 1.311A 1.331 -.092 1.423 3 2250 ---- 1.531B 1.342A 1.342A 1.363 -.092 1.455 130 2255 ---- 1.562B 1.372A 1.372A 1.395 -.093 1.488 2260 ---- 1.597B 1.404A 1.404A 1.427 -.094 1.521 2265 ---- 1.632B 1.437A 1.437A 1.459 -.096 1.555 2270 ---- 1.667B 1.470A 1.470A 1.492 -.097 1.589 1 2275 ---- 1.704B 1.502A 1.502A 1.526 -.097 1.623 1 13 2280 ---- 1.739B 1.538A 1.538A 1.559 -.098 1.657 2285 ---- 1.775B 1.572A 1.572A 1.594 -.098 1.692 2290 ---- 1.812B 1.606A 1.606A 1.628 -.100 1.728 3 2295 ---- 1.848B 1.641A 1.641A 1.663 -.100 1.763 2300 ---- 1.885B 1.673A 1.673A 1.698 -.101 1.799 177 2305 ---- 1.893B 1.711A 1.711A 1.734 -.102 1.836 2310 ---- 1.898B 1.746A 1.746A 1.770 -.102 1.872 2315 ---- 1.937B 1.782A 1.782A 1.806 -.103 1.909 2320 ---- 1.976B 1.818A 1.818A 1.843 -.104 1.947 2325 ---- 2.076B 1.852A 1.852A 1.880 -.104 1.984 5 2330 ---- 2.055B 1.891A 1.891A 1.917 -.105 2.022 1 2335 ---- 2.094B 1.927A 1.927A 1.955 -.105 2.060 2340 ---- 2.134B 2.032A 2.032A 1.993 -.106 2.099 2345 ---- 2.175B 2.069A 2.069A 2.031 -.107 2.138 2350 ---- 2.276B 2.039A 2.039A 2.070 -.107 2.177 112 2355 ---- 2.256B 2.145A 2.145A 2.109 -.107 2.216 2360 ---- 2.297B 2.183A 2.183A 2.148 -.108 2.256 2365 ---- 2.338B 2.222A 2.222A 2.187 -.109 2.296 2370 ---- 2.380B 2.260A 2.260A 2.227 -.109 2.336 2375 ---- 2.481B 2.233A 2.233A 2.267 -.109 2.376 22 2380 ---- 2.463B 2.338A 2.338A 2.307 -.110 2.417 30 2385 ---- 2.505B 2.378A 2.378A 2.347 -.111 2.458 2390 ---- 2.547B 2.416A 2.416A 2.388 -.111 2.499 2 2395 ---- 2.590B 2.457A 2.457A 2.428 -.112 2.540 2400 ---- 2.691B 2.433A 2.433A 2.470 -.112 2.582 228 2405 ---- 2.675B 2.538A 2.538A 2.511 -.112 2.623 2 2410 ---- 2.719B 2.579A 2.579A 2.552 -.113 2.665 3 2415 ---- 2.762B 2.621A 2.621A 2.594 -.113 2.707 2420 ---- 2.805B 2.662A 2.662A 2.636 -.114 2.750 4 2425 ---- 2.907B 2.640A 2.640A 2.678 -.114 2.792 5 2430 ---- 2.892B 2.745A 2.745A 2.720 -.115 2.835 2435 ---- 2.936B 2.787A 2.787A 2.763 -.115 2.878 1 2440 ---- 2.980B 2.830A 2.830A 2.806 -.115 2.921 2445 ---- 3.024B 2.872A 2.872A 2.849 -.115 2.964 2450 ---- 3.127B 2.852A 2.852A 2.892 -.115 3.007 1 278 2455 ---- 3.114B 2.958A 2.958A 2.935 -.116 3.051 2460 ---- 3.158B 3.001A 3.001A 2.978 -.117 3.095 2465 ---- 3.203B 3.044A 3.044A 3.022 -.117 3.139 2470 ---- 3.248B 3.088A 3.088A 3.066 -.117 3.183 2475 ---- 3.352B 3.069A 3.069A 3.109 -.118 3.227 7 2480 ---- 3.338B 3.175A 3.175A 3.154 -.117 3.271 2485 ---- 3.384B 3.219A 3.219A 3.198 -.118 3.316 2490 ---- 3.429B 3.263A 3.263A 3.242 -.118 3.360 2495 ---- 3.474B 3.307A 3.307A 3.287 -.118 3.405 2500 ---- 3.580B 3.289A 3.289A 3.331 -.119 3.450 154 2505 ---- 3.566B 3.396A 3.396A 3.376 -.119 3.495 2510 ---- 3.612B 3.440A 3.440A 3.421 -.119 3.540 2515 ---- 3.658B 3.485A 3.485A 3.466 -.119 3.585 4 2520 ---- 3.703B 3.530A 3.530A 3.511 -.119 3.630 2525 ---- 3.808B 3.513A 3.513A 3.556 -.120 3.676 4 2530 ---- 3.796B 3.620A 3.620A 3.602 -.120 3.722 4 2535 ---- 3.829B 3.665A 3.665A 3.647 -.120 3.767 2540 ---- 3.835B 3.711A 3.711A 3.693 -.120 3.813 2545 ---- ---- 3.756A 3.756A 3.738 -.121 3.859 3 2550 ---- 4.040B 3.741A 3.741A 3.784 -.121 3.905 6 2555 ---- ---- 3.848A 3.848A 3.830 -.121 3.951 4 2560 ---- ---- 3.894A 3.894A 3.876 -.121 3.997 2565 ---- ---- 3.940A 3.940A 3.922 -.122 4.044 2570 ---- ---- 3.986A 3.986A 3.968 -.122 4.090 2575 ---- 4.276B 3.970A 3.970A 4.015 -.121 4.136 5 2580 ---- ---- ---- ---- 4.061 -.122 4.183 2585 ---- ---- ---- ---- 4.108 -.122 4.230 2590 ---- ---- ---- ---- 4.154 -.122 4.276 2595 ---- ---- ---- ---- 4.201 -.122 4.323 2600 ---- 4.512B 4.203A 4.203A 4.248 -.122 4.370 6 2605 ---- ---- ---- ---- 4.294 -.123 4.417 2610 ---- ---- ---- ---- 4.341 -.123 4.464 2615 ---- ---- ---- ---- 4.388 -.123 4.511 2620 ---- ---- ---- ---- 4.435 -.124 4.559 2625 ---- 4.748B 4.437A 4.437A 4.482 -.124 4.606 5 2650 ---- 4.988B 4.674A 4.674A 4.719 -.124 4.843 6 2675 ---- 5.228B 4.911A 4.911A 4.957 -.125 5.082 3 2700 ---- 5.472B 5.150A 5.150A 5.196 -.126 5.322 3 2725 ---- 5.712B 5.390A 5.390A 5.437 -.125 5.562 6 2750 ---- 5.956B 5.632A 5.632A 5.679 -.125 5.804 1 2775 ---- 6.144B 5.874A 5.874A 5.921 -.126 6.047 2800 ---- ---- 6.117A 6.117A 6.165 -.125 6.290 1 2825 ---- ---- ---- ---- 6.409 -.126 6.535 2850 ---- ---- ---- ---- 6.654 -.125 6.779 1 2875 ---- ---- ---- ---- 6.899 -.126 7.025 1 2900 ---- ---- ---- ---- 7.145 -.126 7.271 15 2925 ---- ---- ---- ---- 7.391 -.126 7.517 2950 ---- ---- ---- ---- 7.638 -.126 7.764 3 2975 ---- ---- ---- ---- 7.886 -.126 8.012 3 3000 ---- ---- ---- ---- 8.133 -.126 8.259 8 3025 ---- ---- ---- ---- 8.381 -.126 8.507 3 3050 ---- ---- ---- ---- 8.630 -.126 8.756 5 3075 ---- ---- ---- ---- 8.878 -.126 9.004 6 3100 ---- ---- ---- ---- 9.127 -.126 9.253 3125 ---- ---- ---- ---- 9.376 -.126 9.502 5 3150 ---- ---- ---- ---- 9.626 -.126 9.752 1 3175 ---- ---- ---- ---- 9.875 -.126 10.001 2 3200 ---- ---- ---- ---- 10.125 -.126 10.251 3 3225 ---- ---- ---- ---- 10.375 -.126 10.501 4 3250 ---- ---- ---- ---- 10.625 -.126 10.751 1 3275 ---- ---- ---- ---- 10.875 -.126 11.001 6 3300 ---- ---- ---- ---- 11.125 -.126 11.251 3 3325 ---- ---- ---- ---- 11.375 -.126 11.501 8 3350 ---- ---- ---- ---- 11.625 -.126 11.751 9 3375 ---- ---- ---- ---- 11.875 -.126 12.001 10 3400 ---- ---- ---- ---- 12.125 -.126 12.251 12 3425 ---- ---- ---- ---- 12.375 -.126 12.501 3450 ---- ---- ---- ---- 12.625 -.126 12.751 3500 ---- ---- ---- ---- 13.125 -.126 13.251 11 4000 ---- ---- ---- ---- 18.125 -.126 18.251 5000 ---- ---- ---- ---- 28.125 -.126 28.251 6000 ---- ---- ---- ---- 38.125 -.126 38.251 7000 ---- ---- ---- ---- 48.125 -.126 48.251 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 58.125 -.126 58.251 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 68.125 -.126 68.251 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .002 -.001 .003 1175 ---- ---- ---- ---- .003 UNCH .003 1200 ---- ---- ---- ---- .003 -.001 .004 1225 ---- ---- ---- ---- .004 UNCH .004 1250 ---- ---- ---- ---- .004 -.001 .005 1275 ---- ---- ---- ---- .005 -.001 .006 1300 ---- ---- ---- ---- .006 -.001 .007 1325 ---- ---- ---- ---- .007 -.001 .008 1350 ---- ---- ---- ---- .008 -.001 .009 1375 ---- ---- ---- ---- .009 -.001 .010 1400 ---- ---- ---- ---- .010 -.002 .012 1425 ---- ---- ---- ---- .012 -.002 .014 1450 ---- ---- ---- ---- .013 -.003 .016 1475 ---- ---- ---- ---- .015 -.003 .018 2 1500 ---- ---- ---- ---- .018 -.003 .021 2 1525 ---- ---- ---- ---- .021 -.004 .025 1550 ---- ---- ---- ---- .024 -.005 .029 2 2 1575 ---- ---- ---- ---- .029 -.004 2 .033 1 1600 ---- ---- ---- ---- .034 -.005 .039 101 1625 ---- ---- .045A .045A .041 -.005 .046 1650 ---- ---- .052A .052A .049 -.005 .054 1 1675 ---- ---- .061A .061A .059 -.005 .064 1 2 1700 ---- ---- .071A .071A .069 -.006 .075 4 1725 ---- ---- .083A .083A .080 -.009 .089 10 1750 ---- ---- .097A .097A .092 -.013 .105 5 1775 ---- ---- .113A .113A .107 -.017 .124 4 1800 ---- ---- .132A .132A .125 -.020 .145 16 1825 ---- ---- .153A .153A .146 -.024 .170 12 1850 ---- ---- .178A .178A .172 -.026 .198 7 1875 ---- ---- .207A .207A .202 -.028 .230 1 6 1900 ---- .269B .240A .240A .238 -.029 .267 3 20 1925 ---- .314B .278A .278A .278 -.032 .310 4 1950 ---- .365B .321A .321A .324 -.034 .358 2 60 1975 ---- .423B .371A .371A .375 -.038 .413 2000 .465 .488B .427A .488B .433 -.042 127 .475 6 430 2025 ---- .561B .491A .491A .498 -.047 .545 3 2050 ---- .642B .563A .563A .570 -.053 .623 5 51 2075 ---- .734B .643A .643A .651 -.059 .710 27 51 2100 ---- .836B .732A .732A .741 -.065 2 .806 11 243 2125 .923 .946B .830A .830A .841 -.070 1 .911 20 20 2150 1.060 1.066B .938A .938A .951 -.075 13 1.026 107 2175 1.147 1.195B 1.055A 1.055A 1.070 -.079 2 1.149 2 2200 1.280 1.333B 1.182A 1.182A 1.199 -.083 105 1.282 20 56 2225 1.383 1.479B 1.317A 1.317A 1.337 -.087 14 1.424 34 2250 ---- 1.635B 1.462A 1.462A 1.483 -.091 1.574 1 24 2275 ---- 1.797B 1.615A 1.615A 1.637 -.094 1.731 12 2300 ---- 1.969B 1.777A 1.777A 1.799 -.098 1.897 21 2325 ---- 2.145B 1.944A 1.944A 1.969 -.101 2.070 2350 ---- 2.331B 2.119A 2.119A 2.145 -.105 2.250 2375 ---- 2.522B 2.299A 2.299A 2.328 -.108 2.436 2400 ---- 2.719B 2.487A 2.487A 2.517 -.110 2.627 3 3 2425 ---- 2.923B 2.682A 2.682A 2.712 -.113 2.825 2 27 2450 ---- 3.127B 2.880A 2.880A 2.912 -.115 3.027 219 2475 ---- 3.341B 3.084A 3.084A 3.117 -.117 3.234 2 2500 ---- 3.556B 3.292A 3.292A 3.327 -.118 3.445 2 2525 ---- 3.772B 3.504A 3.504A 3.540 -.120 3.660 3 2550 ---- 3.996B 3.720A 3.720A 3.756 -.122 3.878 2575 ---- 4.221B 3.939A 3.939A 3.976 -.124 4.100 2 2600 ---- 4.446B 4.163A 4.163A 4.199 -.125 4.324 6 2625 ---- 4.676B 4.386A 4.386A 4.424 -.126 4.550 2650 ---- 4.906B 4.613A 4.613A 4.652 -.127 4.779 2 2675 ---- 5.140B 4.842A 4.842A 4.882 -.127 5.009 2 2700 ---- 5.371B 5.073A 5.073A 5.113 -.128 5.241 2 2725 ---- 5.610B 5.306A 5.306A 5.346 -.129 5.475 2 2750 ---- 5.845B 5.540A 5.540A 5.581 -.129 5.710 4 2775 ---- 6.085B 5.776A 5.776A 5.817 -.129 5.946 1 2800 ---- 6.325B 6.013A 6.013A 6.054 -.130 6.184 1 2825 ---- 6.565B 6.250A 6.250A 6.292 -.131 6.423 2 2850 ---- 6.805B 6.489A 6.489A 6.532 -.130 6.662 2875 ---- 7.045B 6.729A 6.729A 6.772 -.131 6.903 2900 ---- 7.290B 6.970A 6.970A 7.013 -.131 7.144 2925 ---- 7.530B 7.211A 7.211A 7.255 -.131 7.386 2950 ---- 7.775B 7.453A 7.453A 7.497 -.132 7.629 2975 ---- 8.020B 7.696A 7.696A 7.740 -.132 7.872 3000 ---- 8.143B 7.940A 7.940A 7.984 -.132 8.116 3025 ---- ---- 8.183A 8.183A 8.229 -.131 8.360 3050 ---- ---- ---- ---- 8.474 -.131 8.605 3075 ---- ---- ---- ---- 8.719 -.131 8.850 3100 ---- ---- ---- ---- 8.965 -.130 9.095 3125 ---- ---- ---- ---- 9.211 -.130 9.341 3150 ---- ---- ---- ---- 9.458 -.130 9.588 3175 ---- ---- ---- ---- 9.705 -.130 9.835 2 3200 ---- ---- ---- ---- 9.952 -.130 10.082 3225 ---- ---- ---- ---- 10.199 -.131 10.330 2 3250 ---- ---- ---- ---- 10.447 -.130 10.577 3275 ---- ---- ---- ---- 10.695 -.131 10.826 3300 ---- ---- ---- ---- 10.943 -.131 11.074 3325 ---- ---- ---- ---- 11.192 -.131 11.323 1 3350 ---- ---- ---- ---- 11.441 -.131 11.572 2 3375 ---- ---- ---- ---- 11.690 -.131 11.821 3400 ---- ---- ---- ---- 11.940 -.130 12.070 3425 ---- ---- ---- ---- 12.190 -.130 12.320 3450 ---- ---- ---- ---- 12.440 -.130 12.570 3475 ---- ---- ---- ---- 12.690 -.130 12.820 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .004 UNCH .004 10000 ---- ---- ---- ---- 77.940 -.130 78.070 1025 ---- ---- ---- ---- .004 UNCH .004 1050 ---- ---- ---- ---- .005 UNCH .005 157 1075 ---- ---- ---- ---- .005 UNCH .005 1100 ---- ---- ---- ---- .006 UNCH .006 1 1125 ---- ---- ---- ---- .007 UNCH .007 1150 ---- ---- ---- ---- .007 -.001 .008 1175 ---- ---- ---- ---- .008 UNCH .008 1200 ---- ---- ---- ---- .009 UNCH .009 9 1225 ---- ---- ---- ---- .010 -.001 .011 1250 ---- ---- ---- ---- .011 -.001 .012 1275 ---- ---- ---- ---- .013 UNCH .013 1300 ---- ---- ---- ---- .014 -.001 .015 1325 ---- ---- ---- ---- .016 -.001 .017 1350 ---- ---- ---- ---- .018 -.001 .019 1375 ---- ---- ---- ---- .020 -.001 .021 1400 ---- ---- ---- ---- .022 -.002 .024 102 1425 ---- ---- ---- ---- .025 -.002 .027 1450 ---- ---- ---- ---- .029 -.002 .031 1475 ---- ---- ---- ---- .033 -.003 .036 1500 ---- ---- ---- ---- .038 -.003 .041 2 1525 ---- ---- ---- ---- .044 -.004 .048 6 1550 ---- ---- ---- ---- .051 -.004 .055 1 3 1575 ---- ---- ---- ---- .058 -.005 .063 1600 ---- ---- .072A .072A .067 -.006 .073 42 1625 ---- ---- .082A .082A .077 -.007 .084 42 1650 ---- ---- .094A .094A .088 -.009 .097 2 44 1675 ---- ---- .105A .105A .102 -.010 .112 171 1700 ---- ---- .118A .118A .117 -.011 .128 148 1725 ---- ---- .136A .136A .134 -.014 .148 2 1750 ---- ---- .155A .155A .154 -.015 .169 4 238 1775 ---- ---- .177A .177A .177 -.017 .194 1 1800 ---- ---- .203A .203A .203 -.020 .223 2 44 1825 ---- .257B .233A .233A .232 -.023 .255 10 1850 ---- .296B .266A .266A .266 -.025 .291 133 1875 ---- .339B .304A .304A .304 -.028 .332 2 14 1900 ---- .387B .347A .347A .347 -.031 .378 50 1925 ---- .441B .396A .396A .395 -.035 .430 1950 ---- .502B .450A .450A .450 -.038 .488 6 1975 ---- .569B .510A .510A .510 -.042 .552 2000 ---- .643B .576A .576A .578 -.046 .624 157 2025 ---- .726B .649A .649A .653 -.049 .702 2 1 2050 ---- .814B .729A .729A .735 -.054 .789 143 2075 ---- .913B .817A .817A .825 -.058 .883 1 2100 ---- 1.021B .914A .914A .923 -.063 24 .986 96 165 2125 ---- 1.135B 1.019A 1.019A 1.029 -.068 1.097 34 2150 ---- 1.258B 1.132A 1.132A 1.144 -.072 1.216 158 2175 ---- 1.390B 1.252A 1.252A 1.266 -.077 1.343 2200 ---- 1.528B 1.381A 1.381A 1.396 -.082 1.478 186 2225 ---- 1.675B 1.518A 1.518A 1.534 -.085 1.619 32 90 2250 ---- 1.829B 1.663A 1.663A 1.680 -.089 1.769 48 2275 ---- 1.989B 1.815A 1.815A 1.832 -.093 1.925 26 2300 ---- 2.157B 1.973A 1.973A 1.992 -.095 2.087 3 103 2325 ---- 2.329B 2.138A 2.138A 2.158 -.098 2.256 7 2350 ---- 2.509B 2.310A 2.310A 2.331 -.100 2.431 40 2375 ---- 2.695B 2.487A 2.487A 2.509 -.103 2.612 2400 ---- 2.881B 2.668A 2.668A 2.693 -.106 2.799 116 2425 ---- 3.080B 2.857A 2.857A 2.883 -.107 2.990 30 2450 ---- 3.279B 3.050A 3.050A 3.077 -.109 3.186 2475 ---- 3.486B 3.248A 3.248A 3.276 -.111 3.387 69 2500 ---- 3.691B 3.448A 3.448A 3.480 -.112 3.592 62 2525 ---- 3.907B 3.654A 3.654A 3.687 -.114 3.801 58 2550 ---- 4.123B 3.864A 3.864A 3.898 -.115 4.013 1 2575 ---- 4.339B 4.077A 4.077A 4.112 -.116 4.228 1 2600 ---- 4.561B 4.293A 4.293A 4.328 -.118 4.446 31 2625 ---- 4.783B 4.512A 4.512A 4.548 -.119 4.667 2 2650 ---- 5.011B 4.733A 4.733A 4.770 -.120 4.890 1 2675 ---- 5.238B 4.956A 4.956A 4.994 -.121 5.115 1 2700 ---- 5.467B 5.182A 5.182A 5.220 -.122 5.342 1 2725 ---- 5.695B 5.409A 5.409A 5.447 -.123 5.570 2750 ---- 5.929B 5.638A 5.638A 5.677 -.124 5.801 2775 ---- 6.163B 5.869A 5.869A 5.907 -.125 6.032 2800 ---- 6.396B 6.101A 6.101A 6.140 -.125 6.265 2 2825 ---- 6.631B 6.334A 6.334A 6.373 -.126 6.499 1 2850 ---- 6.870B 6.569A 6.569A 6.608 -.127 6.735 2875 ---- 7.106B 6.805A 6.805A 6.843 -.128 6.971 2900 ---- 7.346B 7.041A 7.041A 7.080 -.128 7.208 2925 ---- 7.586B 7.279A 7.279A 7.318 -.128 7.446 2950 ---- 7.826B 7.517A 7.517A 7.557 -.128 7.685 2975 ---- 8.066B 7.756A 7.756A 7.796 -.129 7.925 2 3000 ---- 8.310B 7.996A 7.996A 8.037 -.128 8.165 18 3025 ---- 8.551B 8.236A 8.236A 8.278 -.128 8.406 3050 ---- 8.795B 8.478A 8.478A 8.519 -.129 8.648 3075 ---- 9.036B 8.719A 8.719A 8.762 -.128 8.890 3100 ---- 9.280B 8.962A 8.962A 9.005 -.128 9.133 1 3125 ---- 9.525B 9.205A 9.205A 9.248 -.128 9.376 1 3150 ---- 9.770B 9.448A 9.448A 9.492 -.128 9.620 1 3175 ---- 9.910B 9.692A 9.692A 9.736 -.129 9.865 3200 ---- ---- 9.936A 9.936A 9.981 -.128 10.109 1 3225 ---- ---- ---- ---- 10.226 -.128 10.354 3250 ---- ---- ---- ---- 10.471 -.129 10.600 3275 ---- ---- ---- ---- 10.717 -.129 10.846 2 3300 ---- ---- ---- ---- 10.963 -.129 11.092 2 3325 ---- ---- ---- ---- 11.209 -.129 11.338 3350 ---- ---- ---- ---- 11.456 -.129 11.585 3375 ---- ---- ---- ---- 11.703 -.130 11.833 3400 ---- ---- ---- ---- 11.950 -.130 12.080 1 3425 ---- ---- ---- ---- 12.198 -.130 12.328 1 3450 ---- ---- ---- ---- 12.446 -.130 12.576 3475 ---- ---- ---- ---- 12.694 -.130 12.824 1 3500 ---- ---- ---- ---- 12.943 -.130 13.073 9 3525 ---- ---- ---- ---- 13.192 -.130 13.322 2 3550 ---- ---- ---- ---- 13.441 -.130 13.571 1 3575 ---- ---- ---- ---- 13.690 -.131 13.821 2 3600 ---- ---- ---- ---- 13.940 -.130 14.070 3 3625 ---- ---- ---- ---- 14.190 -.130 14.320 2 3650 ---- ---- ---- ---- 14.440 -.130 14.570 5 3675 ---- ---- ---- ---- 14.690 -.130 14.820 3 3700 ---- ---- ---- ---- 14.940 -.130 15.070 5 3725 ---- ---- ---- ---- 15.190 -.130 15.320 2 3750 ---- ---- ---- ---- 15.440 -.130 15.570 3775 ---- ---- ---- ---- 15.690 -.130 15.820 3800 ---- ---- ---- ---- 15.940 -.130 16.070 3825 ---- ---- ---- ---- 16.190 -.130 16.320 3850 ---- ---- ---- ---- 16.440 -.130 16.570 3875 ---- ---- ---- ---- 16.690 -.130 16.820 3900 ---- ---- ---- ---- 16.940 -.130 17.070 3925 ---- ---- ---- ---- 17.190 -.130 17.320 3950 ---- ---- ---- ---- 17.440 -.130 17.570 3975 ---- ---- ---- ---- 17.690 -.130 17.820 4000 ---- ---- ---- ---- 17.940 -.130 18.070 4025 ---- ---- ---- ---- 18.190 -.130 18.320 4050 ---- ---- ---- ---- 18.440 -.130 18.570 4075 ---- ---- ---- ---- 18.690 -.130 18.820 4500 ---- ---- ---- ---- 22.940 -.130 23.070 5000 ---- ---- ---- ---- 27.940 -.130 28.070 6000 ---- ---- ---- ---- 37.940 -.130 38.070 7000 ---- ---- ---- ---- 47.940 -.130 48.070 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 57.940 -.130 58.070 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .002 +.001 .001 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 67.940 -.130 68.070 925 ---- ---- ---- ---- .002 UNCH .002 950 ---- ---- ---- ---- .003 UNCH .003 975 ---- ---- ---- ---- .003 UNCH .003 SO AUG23 Silver Option PUT 1200 ---- ---- ---- .020A .012 ---- ---- 1225 ---- ---- ---- .022A .014 ---- ---- 1250 ---- ---- ---- ---- .016 -.001 .017 1275 ---- ---- ---- ---- .018 -.001 .019 1300 ---- ---- ---- ---- .021 -.001 .022 1325 ---- ---- ---- ---- .024 -.001 .025 1350 ---- ---- ---- ---- .027 -.001 .028 1375 ---- ---- ---- ---- .030 -.002 .032 1400 ---- ---- ---- ---- .034 -.002 .036 1425 ---- ---- ---- ---- .039 -.002 .041 1450 ---- ---- ---- ---- .044 -.002 .046 1475 ---- ---- ---- ---- .049 -.003 .052 1500 ---- ---- ---- ---- .056 -.003 .059 1525 ---- ---- ---- ---- .063 -.003 .066 1550 ---- ---- ---- ---- .071 -.004 .075 1575 ---- ---- ---- ---- .081 -.005 .086 1600 ---- ---- ---- ---- .092 -.005 .097 1 1625 ---- ---- ---- ---- .104 -.007 .111 1650 ---- ---- ---- ---- .118 -.008 .126 1675 ---- ---- ---- ---- .135 -.008 .143 1700 ---- ---- .162A .162A .153 -.010 .163 1725 ---- ---- .183A .183A .174 -.012 .186 1750 ---- ---- .206A .206A .198 -.013 .211 1775 ---- ---- .233A .233A .225 -.015 .240 1800 ---- ---- .262A .262A .255 -.018 .273 2 2 1825 ---- .311B .296A .296A .289 -.020 .309 1850 ---- .353B .333A .333A .327 -.023 .350 1875 ---- .399B .374A .374A .370 -.025 .395 1900 ---- .451B .420A .420A .417 -.028 .445 1 1925 ---- .508B .470A .470A .469 -.032 .501 1950 ---- .572B .527A .527A .526 -.036 .562 1975 ---- .641B .589A .589A .590 -.039 .629 2000 ---- .718B .657A .657A .659 -.043 .702 1 2025 ---- .801B .731A .731A .735 -.047 .782 2050 ---- .888B .813A .813A .818 -.050 .868 2075 ---- .986B .907A .907A .908 -.053 .961 2100 ---- 1.091B 1.003A 1.003A 1.005 -.057 1.062 2125 ---- 1.205B 1.106A 1.106A 1.109 -.060 1.169 2150 ---- 1.324B 1.218A 1.218A 1.221 -.063 1.284 2175 ---- 1.452B 1.336A 1.336A 1.340 -.067 1.407 2200 ---- 1.586B 1.461A 1.461A 1.467 -.069 1.536 34 2225 ---- 1.727B 1.594A 1.594A 1.601 -.072 1.673 2250 ---- 1.872B 1.733A 1.733A 1.742 -.074 1.816 2275 ---- 2.027B 1.878A 1.878A 1.890 -.076 1.966 2300 ---- 2.187B 2.030A 2.030A 2.045 -.078 2.123 2325 ---- 2.352B 2.188A 2.188A 2.206 -.079 2.285 2350 ---- 2.526B 2.352A 2.352A 2.372 -.082 2.454 2375 ---- 2.700B 2.521A 2.521A 2.544 -.084 2.628 2400 ---- 2.883B 2.696A 2.696A 2.722 -.085 2.807 2425 ---- 3.070B 2.876A 2.876A 2.904 -.087 2.991 2450 ---- 3.262B 3.059A 3.059A 3.090 -.090 3.180 2475 ---- 3.461B 3.249A 3.249A 3.281 -.092 3.373 2500 ---- 3.657B 3.444A 3.444A 3.476 -.094 3.570 2525 ---- 3.863B 3.642A 3.642A 3.675 -.096 3.771 2550 ---- 4.073B 3.842A 3.842A 3.878 -.098 3.976 2575 ---- 4.284B 4.049A 4.049A 4.084 -.100 4.184 2600 ---- 4.497B 4.258A 4.258A 4.293 -.101 4.394 2625 ---- 4.713B 4.468A 4.468A 4.505 -.103 4.608 2650 ---- 4.931B 4.684A 4.684A 4.720 -.105 4.825 2675 ---- 5.156B 4.900A 4.900A 4.938 -.106 5.044 2700 ---- 5.377B 5.119A 5.119A 5.157 -.108 5.265 2725 ---- 5.605B 5.342A 5.342A 5.380 -.108 5.488 2750 ---- 5.829B 5.564A 5.564A 5.604 -.109 5.713 2775 ---- 6.060B 5.789A 5.789A 5.829 -.110 5.939 2800 ---- 6.289B 6.016A 6.016A 6.057 -.110 6.167 2825 ---- 6.521B 6.245A 6.245A 6.286 -.111 6.397 2850 ---- 6.753B 6.476A 6.476A 6.516 -.112 6.628 2875 ---- 6.988B 6.707A 6.707A 6.747 -.113 6.860 2900 ---- 7.218B 6.938A 6.938A 6.980 -.113 7.093 2925 ---- 7.456B 7.171A 7.171A 7.214 -.113 7.327 2950 ---- 7.690B 7.406A 7.406A 7.448 -.114 7.562 2975 ---- 7.928B 7.642A 7.642A 7.683 -.115 7.798 3000 ---- 8.168B 7.877A 7.877A 7.920 -.115 8.035 3025 ---- 8.408B 8.115A 8.115A 8.157 -.115 8.272 3050 ---- 8.644B 8.352A 8.352A 8.394 -.117 8.511 3075 ---- 8.888B 8.591A 8.591A 8.633 -.117 8.750 3100 ---- 9.128B 8.830A 8.830A 8.872 -.117 8.989 3125 ---- 9.369B 9.069A 9.069A 9.112 -.117 9.229 3150 ---- 9.611B 9.310A 9.310A 9.352 -.118 9.470 3175 ---- 9.851B 9.551A 9.551A 9.593 -.119 9.712 3200 ---- 10.095B 9.793A 9.793A 9.835 -.119 9.954 3225 ---- 10.339B 10.035A 10.035A 10.077 -.119 10.196 3250 ---- 10.584B 10.276A 10.276A 10.320 -.119 10.439 3275 ---- 10.829B 10.520A 10.520A 10.563 -.120 10.683 3300 ---- 11.074B 10.763A 10.763A 10.806 -.121 10.927 3325 ---- 11.270B 11.007A 11.007A 11.050 -.121 11.171 3350 ---- ---- 11.251A 11.251A 11.295 -.121 11.416 3375 ---- ---- 11.496A 11.496A 11.540 -.121 11.661 3400 ---- ---- ---- ---- 11.785 -.122 11.907 3425 ---- ---- ---- ---- 12.031 -.122 12.153 3450 ---- ---- ---- ---- 12.277 -.122 12.399 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .006 UNCH .006 10000 ---- ---- ---- ---- 77.752 -.124 77.876 1025 ---- ---- ---- ---- .007 UNCH .007 1050 ---- ---- ---- ---- .008 -.001 .009 1075 ---- ---- ---- ---- .010 UNCH .010 1100 ---- ---- ---- ---- .011 -.001 .012 1125 ---- ---- ---- ---- .013 UNCH .013 1150 ---- ---- ---- ---- .015 UNCH .015 1175 ---- ---- ---- ---- .017 -.001 .018 1200 ---- ---- ---- ---- .019 -.001 .020 1225 ---- ---- ---- ---- .022 -.001 .023 1250 ---- ---- ---- ---- .025 -.001 .026 1275 ---- ---- ---- ---- .028 -.002 .030 1300 ---- ---- ---- ---- .032 -.001 .033 1325 ---- ---- ---- ---- .036 -.002 .038 1350 ---- ---- ---- ---- .041 -.002 .043 1375 ---- ---- ---- ---- .046 -.002 .048 1400 ---- ---- ---- ---- .051 -.003 .054 300 1425 ---- ---- ---- ---- .057 -.004 .061 1450 ---- ---- ---- ---- .064 -.004 .068 1475 ---- ---- ---- ---- .072 -.005 .077 1500 ---- ---- ---- ---- .081 -.005 .086 1525 ---- ---- ---- ---- .091 -.006 .097 1550 ---- ---- ---- ---- .102 -.007 .109 5 1575 ---- ---- ---- ---- .115 -.007 .122 1600 ---- ---- ---- ---- .129 -.009 .138 1625 ---- ---- .154A .154A .145 -.010 .155 1650 ---- ---- .173A .173A .163 -.011 .174 100 1675 ---- ---- .193A .193A .183 -.013 .196 1700 ---- ---- .216A .216A .206 -.015 .221 2 1725 ---- ---- .242A .242A .232 -.017 .249 1750 ---- ---- .271A .271A .260 -.019 .279 1 1775 ---- ---- .303A .303A .292 -.022 .314 1800 .344 .353B .338 .338 .328 -.024 11 .352 100 1825 ---- .397B .376A .376A .368 -.026 .394 19 1850 ---- .446B .419A .419A .412 -.029 .441 2 1875 ---- .499B .467A .467A .460 -.033 .493 3 1900 ---- .558B .520A .520A .514 -.035 .549 29 1925 ---- .622B .578A .578A .573 -.038 .611 1950 ---- .692B .642A .642A .637 -.042 .679 1 1975 ---- .769B .711A .711A .708 -.045 .753 2000 ---- .851B .786A .786A .784 -.048 .832 200 2025 ---- .937B .867A .867A .867 -.051 .918 2050 ---- 1.033B .955A .955A .956 -.054 1.010 35 2075 ---- 1.135B 1.051A 1.051A 1.052 -.057 1.109 1 2100 ---- 1.244B 1.153A 1.153A 1.155 -.059 1.214 100 2125 ---- 1.360B 1.261A 1.261A 1.264 -.062 1.326 70 2150 ---- 1.483B 1.375A 1.375A 1.381 -.063 1.444 4 2175 ---- 1.612B 1.497A 1.497A 1.504 -.065 1.569 8 2200 1.650 1.747B 1.625A 1.649A 1.634 -.066 1 1.700 108 2225 ---- 1.890B 1.759A 1.759A 1.770 -.068 1.838 2250 ---- 2.035B 1.900A 1.900A 1.912 -.069 1.981 74 2275 ---- 2.190B 2.047A 2.047A 2.060 -.071 2.131 2300 ---- 2.347B 2.199A 2.199A 2.214 -.072 2.286 4 2325 ---- 2.513B 2.356A 2.356A 2.374 -.073 2.447 2350 ---- 2.682B 2.519A 2.519A 2.538 -.076 2.614 1 2375 ---- 2.854B 2.686A 2.686A 2.708 -.077 2.785 1 2400 ---- 3.033B 2.858A 2.858A 2.883 -.078 2.961 10 2425 ---- 3.215B 3.035A 3.035A 3.062 -.080 3.142 1 4 2450 ---- 3.404B 3.217A 3.217A 3.246 -.081 3.327 110 2475 ---- 3.596B 3.403A 3.403A 3.434 -.083 3.517 2500 ---- 3.791B 3.593A 3.593A 3.625 -.085 3.710 2525 ---- 3.993B 3.787A 3.787A 3.820 -.087 3.907 6 2550 ---- 4.197B 3.984A 3.984A 4.019 -.088 4.107 75 2575 ---- 4.401B 4.185A 4.185A 4.221 -.090 4.311 2600 ---- 4.610B 4.389A 4.389A 4.426 -.091 4.517 2625 ---- 4.822B 4.597A 4.597A 4.634 -.093 4.727 1 1 2650 ---- 5.040B 4.807A 4.807A 4.845 -.093 4.938 1 1 2675 ---- 5.256B 5.019A 5.019A 5.058 -.095 5.153 1 8 2700 ---- 5.476B 5.235A 5.235A 5.273 -.096 5.369 2725 ---- 5.697B 5.452A 5.452A 5.491 -.097 5.588 2750 ---- 5.918B 5.670A 5.670A 5.710 -.099 5.809 1 2775 ---- 6.144B 5.892A 5.892A 5.932 -.099 6.031 2800 ---- 6.370B 6.115A 6.115A 6.155 -.101 6.256 15 2825 ---- 6.597B 6.340A 6.340A 6.380 -.101 6.481 2850 ---- 6.826B 6.566A 6.566A 6.606 -.102 6.708 1 2875 ---- 7.056B 6.793A 6.793A 6.834 -.103 6.937 2900 ---- 7.290B 7.022A 7.022A 7.062 -.105 7.167 2925 ---- 7.521B 7.252A 7.252A 7.293 -.105 7.398 2950 ---- 7.756B 7.483A 7.483A 7.524 -.106 7.630 2975 ---- 7.989B 7.715A 7.715A 7.756 -.107 7.863 3000 ---- 8.226B 7.948A 7.948A 7.989 -.108 8.097 3025 ---- 8.460B 8.182A 8.182A 8.223 -.109 8.332 3050 ---- 8.698B 8.417A 8.417A 8.458 -.109 8.567 3075 ---- 8.935B 8.653A 8.653A 8.693 -.111 8.804 3100 ---- 9.172B 8.889A 8.889A 8.930 -.111 9.041 3125 ---- 9.411B 9.126A 9.126A 9.167 -.112 9.279 3150 ---- 9.650B 9.363A 9.363A 9.404 -.113 9.517 3175 ---- 9.892B 9.602A 9.602A 9.643 -.113 9.756 3200 ---- 10.131B 9.841A 9.841A 9.882 -.114 9.996 3225 ---- 10.372B 10.080A 10.080A 10.122 -.114 10.236 3250 ---- 10.616B 10.321A 10.321A 10.362 -.115 10.477 15 3275 ---- 10.857B 10.561A 10.561A 10.603 -.115 10.718 3300 ---- 11.098B 10.803A 10.803A 10.844 -.116 10.960 3325 ---- 11.344B 11.045A 11.045A 11.086 -.116 11.202 3350 ---- 11.588B 11.287A 11.287A 11.328 -.117 11.445 3375 ---- 11.832B 11.529A 11.529A 11.571 -.117 11.688 3400 ---- 12.073B 11.773A 11.773A 11.814 -.118 11.932 3425 ---- 12.320B 12.016A 12.016A 12.058 -.118 12.176 3450 ---- 12.545B 12.260A 12.260A 12.302 -.118 12.420 3475 ---- 12.672B 12.504A 12.504A 12.547 -.118 12.665 3500 ---- ---- 12.748A 12.748A 12.791 -.120 12.911 3 4000 ---- ---- ---- ---- 17.752 -.124 17.876 2 4500 ---- ---- ---- ---- 22.752 -.124 22.876 5000 ---- ---- ---- ---- 27.752 -.124 27.876 6000 ---- ---- ---- ---- 37.752 -.124 37.876 7000 ---- ---- ---- ---- 47.752 -.124 47.876 8000 ---- ---- ---- ---- 57.752 -.124 57.876 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .002 UNCH .002 875 ---- ---- ---- ---- .002 -.001 .003 900 ---- ---- ---- ---- .003 UNCH .003 9000 ---- ---- ---- ---- 67.752 -.124 67.876 925 ---- ---- ---- ---- .004 UNCH .004 950 ---- ---- ---- ---- .004 UNCH .004 975 ---- ---- ---- ---- .005 UNCH .005 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .019 -.001 .020 1 10000 ---- ---- ---- ---- 77.432 -.131 77.563 1025 ---- ---- ---- ---- .021 -.002 .023 1050 ---- ---- ---- ---- .024 -.002 .026 1075 ---- ---- ---- ---- .027 -.002 .029 1100 ---- ---- ---- ---- .030 -.003 .033 1125 ---- ---- ---- ---- .034 -.002 .036 1150 ---- ---- ---- ---- .038 -.003 .041 1175 ---- ---- ---- ---- .042 -.003 .045 1200 ---- ---- ---- ---- .047 -.003 .050 1225 ---- ---- ---- ---- .052 -.004 .056 1250 ---- ---- ---- ---- .057 -.004 .061 1275 ---- ---- ---- ---- .063 -.005 .068 1300 ---- ---- ---- ---- .070 -.005 .075 1325 ---- ---- ---- ---- .077 -.006 .083 1350 ---- ---- ---- ---- .086 -.006 .092 1 1375 ---- ---- ---- ---- .094 -.007 .101 1 1400 ---- ---- ---- ---- .104 -.007 .111 1425 ---- ---- ---- ---- .115 -.008 .123 1450 ---- ---- ---- ---- .127 -.009 .136 1475 ---- ---- ---- ---- .141 -.009 .150 1500 ---- ---- ---- ---- .155 -.011 .166 1 1525 ---- ---- ---- ---- .172 -.011 .183 1550 ---- ---- ---- ---- .190 -.013 .203 1575 ---- ---- ---- ---- .210 -.014 .224 1600 ---- ---- .246A .246A .233 -.016 .249 101 1625 ---- ---- .271A .271A .258 -.017 .275 1650 ---- ---- .299A .299A .285 -.019 .304 1675 ---- ---- .329A .329A .316 -.021 .337 1700 ---- ---- .362A .362A .349 -.023 .372 2 1725 ---- ---- .398A .398A .385 -.026 .411 1750 ---- ---- .437A .437A .425 -.028 .453 1775 ---- ---- .480A .480A .468 -.031 .499 1800 ---- ---- .526A .526A .515 -.033 .548 100 1825 ---- ---- .576A .576A .566 -.036 .602 5 1850 ---- ---- .631A .631A .620 -.040 .660 100 1875 ---- ---- .689A .689A .679 -.043 .722 1900 .753 .763 .752A .752A .743 -.046 11 .789 1 26 1925 ---- .861B .820A .820A .811 -.049 .860 1950 ---- .940B .892A .892A .884 -.053 .937 1975 ---- 1.024B .970A .970A .962 -.056 1.018 2000 ---- 1.113B 1.053A 1.053A 1.046 -.059 1.105 62 2025 ---- 1.208B 1.141A 1.141A 1.135 -.063 1.198 10 2050 ---- 1.303B 1.234A 1.234A 1.230 -.065 1.295 2075 ---- 1.409B 1.341A 1.341A 1.330 -.069 1.399 2100 ---- 1.521B 1.446A 1.446A 1.436 -.071 1.507 3 2125 ---- 1.638B 1.556A 1.556A 1.547 -.074 1.621 2150 ---- 1.760B 1.672A 1.672A 1.664 -.077 1.741 2175 ---- 1.888B 1.794A 1.794A 1.786 -.079 1.865 2200 ---- 2.021B 1.920A 1.920A 1.914 -.081 1.995 25 2225 ---- 2.159B 2.052A 2.052A 2.047 -.083 2.130 20 2250 ---- 2.302B 2.189A 2.189A 2.186 -.084 2.270 2275 ---- 2.449B 2.330A 2.330A 2.329 -.086 6 2.415 1 2300 ---- 2.601B 2.477A 2.477A 2.477 -.087 2.564 2325 ---- 2.757B 2.628A 2.628A 2.630 -.088 2.718 2350 ---- 2.919B 2.783A 2.783A 2.788 -.088 2.876 2375 ---- 3.083B 2.943A 2.943A 2.949 -.090 3.039 100 2400 ---- 3.252B 3.107A 3.107A 3.115 -.091 3.206 9 2425 ---- 3.426B 3.274A 3.274A 3.284 -.092 3.376 7 2450 ---- 3.601B 3.446A 3.446A 3.458 -.093 3.551 2475 ---- 3.781B 3.621A 3.621A 3.635 -.094 3.729 50 2500 ---- 3.966B 3.800A 3.800A 3.815 -.095 3.910 18 2525 ---- 4.151B 3.982A 3.982A 3.999 -.096 4.095 6 2550 ---- 4.341B 4.167A 4.167A 4.186 -.097 4.283 2575 ---- 4.534B 4.355A 4.355A 4.376 -.097 4.473 2600 ---- 4.731B 4.547A 4.547A 4.569 -.098 4.667 2625 ---- 4.928B 4.741A 4.741A 4.765 -.098 4.863 2650 ---- 5.130B 4.938A 4.938A 4.963 -.099 5.062 2675 ---- 5.335B 5.138A 5.138A 5.165 -.099 5.264 2700 ---- 5.541B 5.340A 5.340A 5.368 -.100 5.468 2725 ---- 5.749B 5.545A 5.545A 5.574 -.100 5.674 2750 ---- 5.958B 5.751A 5.751A 5.782 -.100 5.882 2775 ---- 6.170B 5.960A 5.960A 5.992 -.100 6.092 2800 ---- 6.387B 6.171A 6.171A 6.203 -.101 6.304 2825 ---- 6.603B 6.384A 6.384A 6.417 -.101 6.518 2850 ---- 6.818B 6.598A 6.598A 6.632 -.101 6.733 2875 ---- 7.038B 6.815A 6.815A 6.849 -.101 6.950 2900 ---- 7.259B 7.033A 7.033A 7.067 -.102 7.169 2925 ---- 7.480B 7.252A 7.252A 7.287 -.102 7.389 2950 ---- 7.705B 7.473A 7.473A 7.508 -.103 7.611 2975 ---- 7.930B 7.695A 7.695A 7.731 -.103 7.834 3000 ---- 8.156B 7.918A 7.918A 7.954 -.104 8.058 13 3025 ---- 8.383B 8.142A 8.142A 8.179 -.104 8.283 3050 ---- 8.611B 8.368A 8.368A 8.404 -.106 8.510 3075 ---- 8.840B 8.595A 8.595A 8.631 -.106 8.737 3100 ---- 9.072B 8.823A 8.823A 8.859 -.106 8.965 3125 ---- 9.303B 9.051A 9.051A 9.087 -.108 9.195 3150 ---- 9.534B 9.281A 9.281A 9.317 -.108 9.425 3175 ---- 9.765B 9.511A 9.511A 9.547 -.109 9.656 3200 ---- 9.998B 9.742A 9.742A 9.778 -.109 9.887 3225 ---- 10.234B 9.974A 9.974A 10.010 -.110 10.120 3250 ---- 10.466B 10.207A 10.207A 10.242 -.111 10.353 3275 ---- 10.702B 10.439A 10.439A 10.476 -.111 10.587 15 3300 ---- 10.937B 10.674A 10.674A 10.710 -.111 10.821 3325 ---- 11.174B 10.909A 10.909A 10.944 -.112 11.056 3350 ---- 11.409B 11.144A 11.144A 11.180 -.112 11.292 3375 ---- 11.649B 11.380A 11.380A 11.416 -.112 11.528 3400 ---- 11.887B 11.617A 11.617A 11.652 -.113 11.765 3425 ---- 12.124B 11.854A 11.854A 11.889 -.114 12.003 3450 ---- 12.363B 12.090A 12.090A 12.127 -.114 12.241 3475 ---- 12.604B 12.329A 12.329A 12.365 -.114 12.479 3500 ---- 12.844B 12.567A 12.567A 12.603 -.115 12.718 3525 ---- 13.084B 12.806A 12.806A 12.842 -.115 12.957 3550 ---- 13.326B 13.046A 13.046A 13.082 -.115 13.197 3575 ---- 13.566B 13.286A 13.286A 13.322 -.116 13.438 3600 ---- 13.809B 13.527A 13.527A 13.563 -.115 13.678 3625 ---- 14.052B 13.768A 13.768A 13.803 -.117 13.920 3650 ---- 14.294B 14.009A 14.009A 14.045 -.116 14.161 3675 ---- 14.536B 14.250A 14.250A 14.287 -.116 14.403 3700 ---- 14.779B 14.492A 14.492A 14.529 -.116 14.645 3725 ---- 15.020B 14.734A 14.734A 14.771 -.117 14.888 3750 ---- 15.265B 14.976A 14.976A 15.014 -.117 15.131 3775 ---- 15.511B 15.220A 15.220A 15.257 -.118 15.375 3800 ---- 15.756B 15.463A 15.463A 15.501 -.118 15.619 3825 ---- 16.001B 15.706A 15.706A 15.744 -.119 15.863 3850 ---- 16.247B 15.950A 15.950A 15.989 -.119 16.108 3875 ---- 16.404B 16.195A 16.195A 16.233 -.120 16.353 3900 ---- ---- 16.440A 16.440A 16.478 -.120 16.598 3925 ---- ---- 16.686A 16.686A 16.723 -.120 16.843 3950 ---- ---- ---- ---- 16.968 -.121 17.089 3975 ---- ---- ---- ---- 17.214 -.122 17.336 4000 ---- ---- ---- ---- 17.460 -.122 17.582 4025 ---- ---- ---- ---- 17.706 -.123 17.829 4050 ---- ---- ---- ---- 17.953 -.123 18.076 4075 ---- ---- ---- ---- 18.200 -.124 18.324 4500 ---- ---- ---- ---- 22.432 -.131 22.563 5000 ---- ---- ---- ---- 27.432 -.131 27.563 6000 ---- ---- ---- ---- 37.432 -.131 37.563 7000 ---- ---- ---- ---- 47.432 -.131 47.563 725 ---- ---- ---- ---- .003 -.001 .004 750 ---- ---- ---- ---- .004 UNCH .004 7500 ---- ---- ---- ---- 52.432 -.131 52.563 775 ---- ---- ---- ---- .005 UNCH .005 800 ---- ---- ---- ---- .006 UNCH .006 8000 ---- ---- ---- ---- 57.432 -.131 57.563 825 ---- ---- ---- ---- .007 -.001 .008 850 ---- ---- ---- ---- .008 -.001 .009 875 ---- ---- ---- ---- .009 -.001 .010 900 ---- ---- ---- ---- .011 -.001 .012 9000 ---- ---- ---- ---- 67.432 -.131 67.563 925 ---- ---- ---- ---- .013 -.001 .014 950 ---- ---- ---- ---- .014 -.002 .016 975 ---- ---- ---- ---- .016 -.002 .018 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .141 -.004 .145 1025 ---- ---- ---- ---- .152 -.004 .156 1050 ---- ---- ---- ---- .163 -.005 .168 1075 ---- ---- ---- ---- .175 -.005 .180 1100 ---- ---- ---- ---- .187 -.006 .193 1125 ---- ---- ---- ---- .200 -.006 .206 1150 ---- ---- ---- ---- .213 -.006 .219 1175 ---- ---- ---- ---- .227 -.006 .233 1200 ---- ---- ---- ---- .241 -.007 .248 1225 ---- ---- ---- ---- .256 -.007 .263 1250 ---- ---- ---- ---- .271 -.008 .279 1275 ---- ---- ---- ---- .287 -.008 .295 1300 ---- ---- ---- ---- .304 -.009 .313 1325 ---- ---- ---- ---- .322 -.009 .331 1350 ---- ---- ---- ---- .340 -.010 .350 1375 ---- ---- ---- ---- .360 -.010 .370 1400 ---- ---- ---- ---- .381 -.010 .391 1425 ---- ---- ---- ---- .403 -.011 .414 1450 ---- ---- ---- ---- .426 -.012 .438 1475 ---- ---- ---- ---- .451 -.012 .463 1500 ---- ---- ---- ---- .477 -.013 .490 1525 ---- ---- ---- ---- .505 -.014 .519 1550 ---- ---- ---- ---- .535 -.015 .550 1575 ---- ---- ---- ---- .568 -.016 .584 1600 ---- ---- ---- ---- .602 -.017 .619 1625 ---- ---- ---- ---- .640 -.017 .657 1650 ---- ---- ---- ---- .680 -.018 .698 1675 ---- ---- ---- ---- .722 -.020 .742 1700 ---- ---- ---- ---- .768 -.021 .789 1725 ---- ---- ---- ---- .817 -.022 .839 1750 ---- ---- ---- ---- .869 -.023 .892 1775 ---- ---- ---- ---- .924 -.024 .948 1800 ---- ---- ---- ---- .982 -.026 1.008 12 1825 ---- ---- ---- ---- 1.044 -.027 1.071 1850 ---- ---- ---- ---- 1.109 -.028 1.137 1875 ---- ---- ---- ---- 1.178 -.029 1.207 1900 ---- ---- 1.279A 1.279A 1.250 -.031 1.281 1925 ---- ---- ---- ---- 1.326 -.032 1.358 1950 ---- ---- ---- ---- 1.406 -.033 1.439 1975 ---- ---- ---- ---- 1.490 -.035 1.525 2000 ---- ---- ---- ---- 1.578 -.036 1.614 1 2025 ---- ---- ---- ---- 1.670 -.038 1.708 2050 ---- ---- ---- ---- 1.767 -.040 1.807 2075 ---- ---- ---- ---- 1.868 -.041 1.909 2100 ---- ---- ---- ---- 1.974 -.043 2.017 2125 ---- ---- ---- ---- 2.084 -.044 2.128 2150 ---- ---- ---- ---- 2.199 -.045 2.244 2175 ---- ---- ---- ---- 2.318 -.047 2.365 2200 ---- ---- ---- ---- 2.441 -.049 2.490 2225 ---- ---- ---- ---- 2.569 -.050 2.619 2250 ---- ---- ---- ---- 2.701 -.052 2.753 2275 ---- ---- ---- ---- 2.837 -.054 2.891 2300 ---- ---- ---- ---- 2.978 -.055 3.033 2325 ---- ---- ---- ---- 3.123 -.056 3.179 2350 ---- ---- ---- ---- 3.271 -.058 3.329 2375 ---- ---- ---- ---- 3.424 -.059 3.483 2400 ---- ---- ---- ---- 3.580 -.061 3.641 2425 ---- ---- ---- ---- 3.739 -.063 3.802 2450 ---- ---- ---- ---- 3.903 -.064 3.967 2475 ---- ---- ---- ---- 4.069 -.066 4.135 2500 ---- ---- ---- ---- 4.239 -.067 4.306 2525 ---- ---- ---- ---- 4.412 -.068 4.480 2550 ---- ---- ---- ---- 4.588 -.069 4.657 2575 ---- ---- ---- ---- 4.766 -.071 4.837 2600 ---- ---- ---- ---- 4.948 -.071 5.019 2625 ---- ---- ---- ---- 5.132 -.072 5.204 2650 ---- ---- ---- ---- 5.318 -.074 5.392 2675 ---- ---- ---- ---- 5.507 -.075 5.582 2700 ---- ---- ---- ---- 5.698 -.076 5.774 2725 ---- ---- ---- ---- 5.891 -.077 5.968 2750 ---- ---- ---- ---- 6.086 -.079 6.165 2775 ---- ---- ---- ---- 6.284 -.079 6.363 2800 ---- ---- ---- ---- 6.483 -.080 6.563 2825 ---- ---- ---- ---- 6.684 -.081 6.765 2850 ---- ---- ---- ---- 6.887 -.082 6.969 2875 ---- ---- ---- ---- 7.091 -.083 7.174 2900 ---- ---- ---- ---- 7.297 -.084 7.381 2925 ---- ---- ---- ---- 7.505 -.085 7.590 2950 ---- ---- ---- ---- 7.714 -.085 7.799 2975 ---- ---- ---- ---- 7.924 -.087 8.011 3000 ---- ---- ---- ---- 8.136 -.087 8.223 3025 ---- ---- ---- ---- 8.348 -.088 8.436 3050 ---- ---- ---- ---- 8.562 -.089 8.651 3075 ---- ---- ---- ---- 8.777 -.090 8.867 3100 ---- ---- ---- ---- 8.993 -.091 9.084 3125 ---- ---- ---- ---- 9.210 -.091 9.301 3150 ---- ---- ---- ---- 9.428 -.092 9.520 3175 ---- ---- ---- ---- 9.647 -.092 9.739 3200 ---- ---- ---- ---- 9.867 -.093 9.960 3225 ---- ---- ---- ---- 10.087 -.094 10.181 3250 ---- ---- ---- ---- 10.308 -.095 10.403 3275 ---- ---- ---- ---- 10.530 -.095 10.625 3300 ---- ---- ---- ---- 10.753 -.096 10.849 3325 ---- ---- ---- ---- 10.976 -.097 11.073 3350 ---- ---- ---- ---- 11.201 -.096 11.297 3375 ---- ---- ---- ---- 11.425 -.098 11.523 3400 ---- ---- ---- ---- 11.651 -.098 11.749 3425 ---- ---- ---- ---- 11.877 -.098 11.975 3450 ---- ---- ---- ---- 12.104 -.099 12.203 3475 ---- ---- ---- ---- 12.331 -.100 12.431 3500 ---- ---- ---- ---- 12.559 -.100 12.659 3525 ---- ---- ---- ---- 12.788 -.100 12.888 3550 ---- ---- ---- ---- 13.017 -.101 13.118 3575 ---- ---- ---- ---- 13.246 -.102 13.348 3600 ---- ---- ---- ---- 13.476 -.103 13.579 3625 ---- ---- ---- ---- 13.707 -.103 13.810 3650 ---- ---- ---- ---- 13.938 -.103 14.041 3675 ---- ---- ---- ---- 14.170 -.104 14.274 3700 ---- ---- ---- ---- 14.402 -.104 14.506 3725 ---- ---- ---- ---- 14.635 -.105 14.740 3750 ---- ---- ---- ---- 14.868 -.105 14.973 3775 ---- ---- ---- ---- 15.102 -.105 15.207 3800 ---- ---- ---- ---- 15.336 -.106 15.442 3825 ---- ---- ---- ---- 15.571 -.106 15.677 3850 ---- ---- ---- ---- 15.805 -.107 15.912 3875 ---- ---- ---- ---- 16.041 -.107 16.148 3900 ---- ---- ---- ---- 16.277 -.107 16.384 3925 ---- ---- ---- ---- 16.513 -.108 16.621 3950 ---- ---- ---- ---- 16.749 -.109 16.858 3975 ---- ---- ---- ---- 16.986 -.109 17.095 4000 ---- ---- ---- ---- 17.224 -.109 17.333 4025 ---- ---- ---- ---- 17.461 -.110 17.571 4050 ---- ---- ---- ---- 17.700 -.109 17.809 4075 ---- ---- ---- ---- 17.938 -.110 18.048 4100 ---- ---- ---- ---- 18.177 -.110 18.287 725 ---- ---- ---- ---- .051 -.002 .053 750 ---- ---- ---- ---- .057 -.002 .059 775 ---- ---- ---- ---- .064 -.002 .066 800 ---- ---- ---- ---- .071 -.002 .073 825 ---- ---- ---- ---- .078 -.002 .080 850 ---- ---- ---- ---- .086 -.002 .088 875 ---- ---- ---- ---- .094 -.002 .096 900 ---- ---- ---- ---- .102 -.003 .105 925 ---- ---- ---- ---- .111 -.004 .115 950 ---- ---- ---- ---- .121 -.003 .124 975 ---- ---- ---- ---- .131 -.004 .135 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .255 -.006 .261 1025 ---- ---- ---- ---- .271 -.006 .277 1050 ---- ---- ---- ---- .287 -.007 .294 1075 ---- ---- ---- ---- .304 -.007 .311 1100 ---- ---- ---- ---- .321 -.007 .328 1125 ---- ---- ---- ---- .339 -.007 .346 1150 ---- ---- ---- ---- .356 -.008 .364 1175 ---- ---- ---- ---- .375 -.008 .383 1200 ---- ---- ---- ---- .394 -.008 .402 1225 ---- ---- ---- ---- .413 -.009 .422 1250 ---- ---- ---- ---- .433 -.009 .442 1275 ---- ---- ---- ---- .453 -.010 .463 1300 ---- ---- ---- ---- .474 -.010 .484 1325 ---- ---- ---- ---- .496 -.011 .507 1350 ---- ---- ---- ---- .518 -.012 .530 1375 ---- ---- ---- ---- .542 -.012 .554 1400 ---- ---- ---- ---- .567 -.012 .579 1425 ---- ---- ---- ---- .592 -.013 .605 1450 ---- ---- ---- ---- .619 -.014 .633 1475 ---- ---- ---- ---- .648 -.014 .662 1500 ---- ---- ---- ---- .678 -.015 .693 1525 ---- ---- ---- ---- .709 -.016 .725 1550 ---- ---- ---- ---- .743 -.016 .759 1575 ---- ---- ---- ---- .778 -.018 .796 1600 ---- ---- ---- ---- .816 -.018 .834 1625 ---- ---- ---- ---- .856 -.019 .875 1650 ---- ---- ---- ---- .899 -.020 .919 1675 ---- ---- ---- ---- .945 -.021 .966 1700 ---- ---- ---- ---- .994 -.021 1.015 1725 ---- ---- ---- ---- 1.045 -.023 1.068 1750 ---- ---- ---- ---- 1.100 -.023 1.123 1775 ---- ---- ---- ---- 1.157 -.025 1.182 1800 ---- ---- ---- ---- 1.218 -.026 1.244 1825 ---- ---- ---- ---- 1.282 -.027 1.309 1850 ---- ---- ---- ---- 1.349 -.028 1.377 1875 ---- ---- ---- ---- 1.420 -.029 1.449 1900 ---- ---- ---- ---- 1.493 -.031 1.524 1925 ---- ---- ---- ---- 1.570 -.032 1.602 1950 ---- ---- ---- ---- 1.651 -.033 1.684 1975 ---- ---- ---- ---- 1.735 -.034 1.769 2000 ---- ---- ---- ---- 1.824 -.035 1.859 2025 ---- ---- ---- ---- 1.916 -.036 1.952 2050 ---- ---- ---- ---- 2.012 -.038 2.050 2075 ---- ---- ---- ---- 2.112 -.039 2.151 2100 ---- ---- ---- ---- 2.217 -.040 2.257 2125 ---- ---- ---- ---- 2.325 -.042 2.367 2150 ---- ---- ---- ---- 2.438 -.043 2.481 2175 ---- ---- ---- ---- 2.555 -.044 2.599 2200 ---- ---- ---- ---- 2.676 -.046 2.722 2225 ---- ---- ---- ---- 2.801 -.047 2.848 2250 ---- ---- ---- ---- 2.930 -.049 2.979 2275 ---- ---- ---- ---- 3.064 -.050 3.114 2300 ---- ---- ---- ---- 3.201 -.051 3.252 2325 ---- ---- ---- ---- 3.342 -.053 3.395 2350 ---- ---- ---- ---- 3.487 -.054 3.541 2375 ---- ---- ---- ---- 3.636 -.055 3.691 2400 ---- ---- ---- ---- 3.789 -.056 3.845 2425 ---- ---- ---- ---- 3.944 -.058 4.002 2450 ---- ---- ---- ---- 4.104 -.059 4.163 2475 ---- ---- ---- ---- 4.266 -.060 4.326 2500 ---- ---- ---- ---- 4.432 -.061 4.493 2525 ---- ---- ---- ---- 4.600 -.063 4.663 2550 ---- ---- ---- ---- 4.772 -.064 4.836 2575 ---- ---- ---- ---- 4.946 -.065 5.011 2600 ---- ---- ---- ---- 5.123 -.066 5.189 2625 ---- ---- ---- ---- 5.302 -.067 5.369 2650 ---- ---- ---- ---- 5.484 -.068 5.552 2675 ---- ---- ---- ---- 5.669 -.069 5.738 2700 ---- ---- ---- ---- 5.855 -.070 5.925 2725 ---- ---- ---- ---- 6.044 -.071 6.115 2750 ---- ---- ---- ---- 6.234 -.072 6.306 2775 ---- ---- ---- ---- 6.427 -.073 6.500 2800 ---- ---- ---- ---- 6.622 -.074 6.696 2825 ---- ---- ---- ---- 6.818 -.075 6.893 2850 ---- ---- ---- ---- 7.017 -.075 7.092 2875 ---- ---- ---- ---- 7.216 -.077 7.293 2900 ---- ---- ---- ---- 7.418 -.077 7.495 2925 ---- ---- ---- ---- 7.621 -.078 7.699 2950 ---- ---- ---- ---- 7.825 -.079 7.904 2975 ---- ---- ---- ---- 8.031 -.080 8.111 3000 ---- ---- ---- ---- 8.238 -.081 8.319 3025 ---- ---- ---- ---- 8.446 -.082 8.528 3050 ---- ---- ---- ---- 8.656 -.082 8.738 3075 ---- ---- ---- ---- 8.866 -.083 8.949 3100 ---- ---- ---- ---- 9.078 -.083 9.161 3125 ---- ---- ---- ---- 9.290 -.084 9.374 3150 ---- ---- ---- ---- 9.504 -.085 9.589 3175 ---- ---- ---- ---- 9.718 -.086 9.804 3200 ---- ---- ---- ---- 9.933 -.086 10.019 3225 ---- ---- ---- ---- 10.149 -.087 10.236 3250 ---- ---- ---- ---- 10.366 -.087 10.453 3275 ---- ---- ---- ---- 10.583 -.088 10.671 3300 ---- ---- ---- ---- 10.802 -.088 10.890 3325 ---- ---- ---- ---- 11.020 -.089 11.109 3350 ---- ---- ---- ---- 11.240 -.089 11.329 3375 ---- ---- ---- ---- 11.460 -.090 11.550 3400 ---- ---- ---- ---- 11.681 -.091 11.772 3425 ---- ---- ---- ---- 11.902 -.092 11.994 3450 ---- ---- ---- ---- 12.124 -.092 12.216 3475 ---- ---- ---- ---- 12.347 -.092 12.439 3500 ---- ---- ---- ---- 12.570 -.093 12.663 3525 ---- ---- ---- ---- 12.794 -.094 12.888 3550 ---- ---- ---- ---- 13.019 -.094 13.113 3575 ---- ---- ---- ---- 13.244 -.094 13.338 3600 ---- ---- ---- ---- 13.469 -.095 13.564 3625 ---- ---- ---- ---- 13.695 -.096 13.791 3650 ---- ---- ---- ---- 13.922 -.096 14.018 3675 ---- ---- ---- ---- 14.149 -.096 14.245 3700 ---- ---- ---- ---- 14.377 -.096 14.473 3725 ---- ---- ---- ---- 14.605 -.097 14.702 3750 ---- ---- ---- ---- 14.834 -.097 14.931 3775 ---- ---- ---- ---- 15.063 -.098 15.161 3800 ---- ---- ---- ---- 15.292 -.099 15.391 3825 ---- ---- ---- ---- 15.522 -.099 15.621 3850 ---- ---- ---- ---- 15.753 -.099 15.852 3875 ---- ---- ---- ---- 15.983 -.100 16.083 3900 ---- ---- ---- ---- 16.215 -.100 16.315 3925 ---- ---- ---- ---- 16.447 -.100 16.547 3950 ---- ---- ---- ---- 16.679 -.101 16.780 3975 ---- ---- ---- ---- 16.911 -.102 17.013 4000 ---- ---- ---- ---- 17.144 -.102 17.246 4025 ---- ---- ---- ---- 17.378 -.102 17.480 4050 ---- ---- ---- ---- 17.611 -.103 17.714 4075 ---- ---- ---- ---- 17.846 -.102 17.948 4100 ---- ---- ---- ---- 18.080 -.103 18.183 725 ---- ---- ---- ---- .111 -.003 .114 750 ---- ---- ---- ---- .122 -.003 .125 775 ---- ---- ---- ---- .133 -.003 .136 800 ---- ---- ---- ---- .145 -.003 .148 825 ---- ---- ---- ---- .157 -.004 .161 850 ---- ---- ---- ---- .170 -.004 .174 875 ---- ---- ---- ---- .183 -.004 .187 900 ---- ---- ---- ---- .197 -.004 .201 925 ---- ---- ---- ---- .211 -.004 .215 950 ---- ---- ---- ---- .225 -.005 .230 975 ---- ---- ---- ---- .240 -.005 .245 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .450 -.008 .458 1025 ---- ---- ---- ---- .473 -.008 .481 1050 ---- ---- ---- ---- .496 -.008 .504 1075 ---- ---- ---- ---- .519 -.009 .528 1100 ---- ---- ---- ---- .543 -.009 .552 1125 ---- ---- ---- ---- .567 -.009 .576 1150 ---- ---- ---- ---- .591 -.010 .601 1175 ---- ---- ---- ---- .615 -.011 .626 1200 ---- ---- ---- ---- .640 -.011 .651 1225 ---- ---- ---- ---- .665 -.011 .676 1250 ---- ---- ---- ---- .691 -.011 .702 1275 ---- ---- ---- ---- .717 -.012 .729 1300 ---- ---- ---- ---- .743 -.013 .756 1325 ---- ---- ---- ---- .770 -.013 .783 1350 ---- ---- ---- ---- .798 -.014 .812 1375 ---- ---- ---- ---- .827 -.014 .841 1400 ---- ---- ---- ---- .856 -.015 .871 1425 ---- ---- ---- ---- .887 -.015 .902 1450 ---- ---- ---- ---- .919 -.015 .934 1475 ---- ---- ---- ---- .952 -.016 .968 1500 ---- ---- ---- ---- .986 -.017 1.003 1525 ---- ---- ---- ---- 1.022 -.018 1.040 1550 ---- ---- ---- ---- 1.060 -.019 1.079 1575 ---- ---- ---- ---- 1.100 -.019 1.119 1600 ---- ---- ---- ---- 1.142 -.020 1.162 1625 ---- ---- ---- ---- 1.187 -.020 1.207 1650 ---- ---- ---- ---- 1.234 -.021 1.255 1675 ---- ---- ---- ---- 1.284 -.022 1.306 1700 ---- ---- ---- ---- 1.336 -.024 1.360 1725 ---- ---- ---- ---- 1.392 -.024 1.416 1750 ---- ---- ---- ---- 1.451 -.025 1.476 1775 ---- ---- ---- ---- 1.513 -.026 1.539 1800 ---- ---- ---- ---- 1.578 -.027 1.605 1825 ---- ---- ---- ---- 1.646 -.028 1.674 1850 ---- ---- ---- ---- 1.717 -.029 1.746 1875 ---- ---- ---- ---- 1.792 -.030 1.822 1900 ---- ---- ---- ---- 1.869 -.031 1.900 1925 ---- ---- ---- ---- 1.950 -.032 1.982 1950 ---- ---- ---- ---- 2.034 -.033 2.067 1975 ---- ---- ---- ---- 2.122 -.034 2.156 2000 ---- ---- ---- ---- 2.213 -.035 2.248 2025 ---- ---- ---- ---- 2.307 -.037 2.344 2050 ---- ---- ---- ---- 2.406 -.038 2.444 2075 ---- ---- ---- ---- 2.508 -.039 2.547 2100 ---- ---- ---- ---- 2.615 -.040 2.655 2125 ---- ---- ---- ---- 2.725 -.041 2.766 2150 ---- ---- ---- ---- 2.839 -.042 2.881 2175 ---- ---- ---- ---- 2.957 -.044 3.001 2200 ---- ---- ---- ---- 3.079 -.045 3.124 2225 ---- ---- ---- ---- 3.206 -.045 3.251 2250 ---- ---- ---- ---- 3.336 -.047 3.383 2275 ---- ---- ---- ---- 3.470 -.048 3.518 2300 ---- ---- ---- ---- 3.607 -.050 3.657 2325 ---- ---- ---- ---- 3.749 -.050 3.799 2350 ---- ---- ---- ---- 3.894 -.052 3.946 2375 ---- ---- ---- ---- 4.043 -.053 4.096 2400 ---- ---- ---- ---- 4.195 -.054 4.249 2425 ---- ---- ---- ---- 4.351 -.055 4.406 2450 ---- ---- ---- ---- 4.510 -.056 4.566 2475 ---- ---- ---- ---- 4.672 -.057 4.729 2500 ---- ---- ---- ---- 4.837 -.058 4.895 2525 ---- ---- ---- ---- 5.005 -.059 5.064 2550 ---- ---- ---- ---- 5.176 -.060 5.236 2575 ---- ---- ---- ---- 5.350 -.061 5.411 2600 ---- ---- ---- ---- 5.526 -.062 5.588 2625 ---- ---- ---- ---- 5.704 -.064 5.768 2650 ---- ---- ---- ---- 5.885 -.064 5.949 2675 ---- ---- ---- ---- 6.068 -.065 6.133 2700 ---- ---- ---- ---- 6.254 -.066 6.320 2725 ---- ---- ---- ---- 6.441 -.067 6.508 2750 ---- ---- ---- ---- 6.631 -.068 6.699 2775 ---- ---- ---- ---- 6.822 -.069 6.891 2800 ---- ---- ---- ---- 7.015 -.070 7.085 2825 ---- ---- ---- ---- 7.211 -.070 7.281 2850 ---- ---- ---- ---- 7.407 -.071 7.478 2875 ---- ---- ---- ---- 7.606 -.072 7.678 2900 ---- ---- ---- ---- 7.806 -.072 7.878 2925 ---- ---- ---- ---- 8.007 -.074 8.081 2950 ---- ---- ---- ---- 8.210 -.074 8.284 2975 ---- ---- ---- ---- 8.414 -.075 8.489 3000 ---- ---- ---- ---- 8.620 -.075 8.695 3025 ---- ---- ---- ---- 8.826 -.076 8.902 3050 ---- ---- ---- ---- 9.034 -.077 9.111 3075 ---- ---- ---- ---- 9.243 -.077 9.320 3100 ---- ---- ---- ---- 9.453 -.078 9.531 3125 ---- ---- ---- ---- 9.663 -.079 9.742 3150 ---- ---- ---- ---- 9.875 -.080 9.955 3175 ---- ---- ---- ---- 10.088 -.080 10.168 3200 ---- ---- ---- ---- 10.301 -.080 10.381 3225 ---- ---- ---- ---- 10.515 -.081 10.596 3250 ---- ---- ---- ---- 10.729 -.082 10.811 3275 ---- ---- ---- ---- 10.945 -.082 11.027 3300 ---- ---- ---- ---- 11.161 -.083 11.244 3325 ---- ---- ---- ---- 11.377 -.084 11.461 3350 ---- ---- ---- ---- 11.595 -.084 11.679 3375 ---- ---- ---- ---- 11.813 -.084 11.897 3400 ---- ---- ---- ---- 12.031 -.085 12.116 3425 ---- ---- ---- ---- 12.250 -.086 12.336 3450 ---- ---- ---- ---- 12.470 -.086 12.556 3475 ---- ---- ---- ---- 12.690 -.086 12.776 3500 ---- ---- ---- ---- 12.911 -.087 12.998 3525 ---- ---- ---- ---- 13.132 -.087 13.219 3550 ---- ---- ---- ---- 13.354 -.088 13.442 3575 ---- ---- ---- ---- 13.576 -.089 13.665 3600 ---- ---- ---- ---- 13.799 -.089 13.888 3625 ---- ---- ---- ---- 14.022 -.090 14.112 3650 ---- ---- ---- ---- 14.246 -.090 14.336 3675 ---- ---- ---- ---- 14.471 -.090 14.561 3700 ---- ---- ---- ---- 14.695 -.091 14.786 3725 ---- ---- ---- ---- 14.921 -.091 15.012 3750 ---- ---- ---- ---- 15.146 -.092 15.238 3775 ---- ---- ---- ---- 15.373 -.092 15.465 3800 ---- ---- ---- ---- 15.599 -.093 15.692 3825 ---- ---- ---- ---- 15.826 -.093 15.919 3850 ---- ---- ---- ---- 16.054 -.093 16.147 3875 ---- ---- ---- ---- 16.282 -.094 16.376 3900 ---- ---- ---- ---- 16.510 -.094 16.604 3925 ---- ---- ---- ---- 16.739 -.095 16.834 3950 ---- ---- ---- ---- 16.969 -.094 17.063 3975 ---- ---- ---- ---- 17.198 -.095 17.293 4000 ---- ---- ---- ---- 17.428 -.096 17.524 4025 ---- ---- ---- ---- 17.659 -.096 17.755 4050 ---- ---- ---- ---- 17.890 -.096 17.986 4075 ---- ---- ---- ---- 18.121 -.097 18.218 4100 ---- ---- ---- ---- 18.353 -.097 18.450 4125 ---- ---- ---- ---- 18.585 -.097 18.682 925 ---- ---- ---- ---- .385 -.006 .391 950 ---- ---- ---- ---- .406 -.007 .413 975 ---- ---- ---- ---- .428 -.007 .435 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .586 -.008 .594 1025 ---- ---- ---- ---- .612 -.009 .621 1050 ---- ---- ---- ---- .639 -.009 .648 1075 ---- ---- ---- ---- .665 -.010 .675 1100 ---- ---- ---- ---- .692 -.010 .702 1125 ---- ---- ---- ---- .720 -.010 .730 1150 ---- ---- ---- ---- .747 -.011 .758 1175 ---- ---- ---- ---- .775 -.011 .786 1200 ---- ---- ---- ---- .802 -.012 .814 1225 ---- ---- ---- ---- .830 -.013 .843 1250 ---- ---- ---- ---- .859 -.012 .871 1275 ---- ---- ---- ---- .887 -.013 .900 1300 ---- ---- ---- ---- .916 -.014 .930 1325 ---- ---- ---- ---- .946 -.014 .960 1350 ---- ---- ---- ---- .976 -.015 .991 1375 ---- ---- ---- ---- 1.007 -.016 1.023 1400 ---- ---- ---- ---- 1.039 -.016 1.055 1425 ---- ---- ---- ---- 1.072 -.017 1.089 1450 ---- ---- ---- ---- 1.106 -.017 1.123 1475 ---- ---- ---- ---- 1.142 -.017 1.159 1500 ---- ---- ---- ---- 1.179 -.018 1.197 1525 ---- ---- ---- ---- 1.217 -.019 1.236 1550 ---- ---- ---- ---- 1.257 -.020 1.277 1575 ---- ---- ---- ---- 1.299 -.020 1.319 1600 ---- ---- ---- ---- 1.344 -.021 1.365 1625 ---- ---- ---- ---- 1.391 -.021 1.412 1650 ---- ---- ---- ---- 1.440 -.023 1.463 1675 ---- ---- ---- ---- 1.493 -.023 1.516 1700 ---- ---- ---- ---- 1.548 -.024 1.572 1725 ---- ---- ---- ---- 1.606 -.025 1.631 1750 ---- ---- ---- ---- 1.668 -.025 1.693 1775 ---- ---- ---- ---- 1.732 -.027 1.759 1800 ---- ---- ---- ---- 1.800 -.027 1.827 1825 ---- ---- ---- ---- 1.870 -.029 1.899 1850 ---- ---- ---- ---- 1.944 -.029 1.973 1875 ---- ---- ---- ---- 2.021 -.030 2.051 1900 ---- ---- ---- ---- 2.101 -.031 2.132 1925 ---- ---- ---- ---- 2.184 -.032 2.216 1950 ---- ---- ---- ---- 2.270 -.033 2.303 1975 ---- ---- ---- ---- 2.360 -.034 2.394 2000 ---- ---- ---- ---- 2.453 -.035 2.488 2025 ---- ---- ---- ---- 2.549 -.036 2.585 2050 ---- ---- ---- ---- 2.649 -.038 2.687 2075 ---- ---- ---- ---- 2.753 -.039 2.792 2100 ---- ---- ---- ---- 2.861 -.040 2.901 2125 ---- ---- ---- ---- 2.973 -.041 3.014 2150 ---- ---- ---- ---- 3.089 -.042 3.131 2175 ---- ---- ---- ---- 3.209 -.043 3.252 2200 ---- ---- ---- ---- 3.332 -.044 3.376 2225 ---- ---- ---- ---- 3.460 -.045 3.505 2250 ---- ---- ---- ---- 3.591 -.046 3.637 2275 ---- ---- ---- ---- 3.726 -.047 3.773 2300 ---- ---- ---- ---- 3.865 -.048 3.913 2325 ---- ---- ---- ---- 4.007 -.050 4.057 2350 ---- ---- ---- ---- 4.154 -.050 4.204 2375 ---- ---- ---- ---- 4.303 -.052 4.355 2400 ---- ---- ---- ---- 4.456 -.053 4.509 2425 ---- ---- ---- ---- 4.613 -.053 4.666 2450 ---- ---- ---- ---- 4.772 -.055 4.827 2475 ---- ---- ---- ---- 4.935 -.055 4.990 2500 ---- ---- ---- ---- 5.100 -.057 5.157 2525 ---- ---- ---- ---- 5.269 -.057 5.326 2550 ---- ---- ---- ---- 5.440 -.059 5.499 2575 ---- ---- ---- ---- 5.614 -.059 5.673 2600 ---- ---- ---- ---- 5.790 -.061 5.851 2625 ---- ---- ---- ---- 5.969 -.061 6.030 2650 ---- ---- ---- ---- 6.150 -.062 6.212 2675 ---- ---- ---- ---- 6.333 -.063 6.396 2700 ---- ---- ---- ---- 6.519 -.063 6.582 2725 ---- ---- ---- ---- 6.706 -.065 6.771 2750 ---- ---- ---- ---- 6.895 -.066 6.961 2775 ---- ---- ---- ---- 7.087 -.066 7.153 2800 ---- ---- ---- ---- 7.280 -.067 7.347 2825 ---- ---- ---- ---- 7.475 -.067 7.542 2850 ---- ---- ---- ---- 7.671 -.069 7.740 2875 ---- ---- ---- ---- 7.869 -.070 7.939 2900 ---- ---- ---- ---- 8.069 -.070 8.139 2925 ---- ---- ---- ---- 8.270 -.071 8.341 2950 ---- ---- ---- ---- 8.472 -.072 8.544 2975 ---- ---- ---- ---- 8.676 -.072 8.748 3000 ---- ---- ---- ---- 8.881 -.073 8.954 3025 ---- ---- ---- ---- 9.087 -.074 9.161 3050 ---- ---- ---- ---- 9.294 -.075 9.369 3075 ---- ---- ---- ---- 9.503 -.074 9.577 3100 ---- ---- ---- ---- 9.712 -.075 9.787 3125 ---- ---- ---- ---- 9.922 -.076 9.998 3150 ---- ---- ---- ---- 10.133 -.077 10.210 3175 ---- ---- ---- ---- 10.345 -.077 10.422 3200 ---- ---- ---- ---- 10.557 -.078 10.635 3225 ---- ---- ---- ---- 10.770 -.079 10.849 3250 ---- ---- ---- ---- 10.984 -.079 11.063 3275 ---- ---- ---- ---- 11.199 -.079 11.278 3300 ---- ---- ---- ---- 11.414 -.080 11.494 3325 ---- ---- ---- ---- 11.629 -.081 11.710 3350 ---- ---- ---- ---- 11.846 -.081 11.927 3375 ---- ---- ---- ---- 12.063 -.081 12.144 3400 ---- ---- ---- ---- 12.280 -.082 12.362 3425 ---- ---- ---- ---- 12.498 -.083 12.581 3450 ---- ---- ---- ---- 12.717 -.083 12.800 3475 ---- ---- ---- ---- 12.936 -.083 13.019 3500 ---- ---- ---- ---- 13.155 -.084 13.239 3525 ---- ---- ---- ---- 13.375 -.085 13.460 3550 ---- ---- ---- ---- 13.596 -.085 13.681 3575 ---- ---- ---- ---- 13.817 -.086 13.903 3600 ---- ---- ---- ---- 14.039 -.086 14.125 3625 ---- ---- ---- ---- 14.261 -.086 14.347 3650 ---- ---- ---- ---- 14.484 -.086 14.570 3675 ---- ---- ---- ---- 14.707 -.087 14.794 3700 ---- ---- ---- ---- 14.930 -.088 15.018 3725 ---- ---- ---- ---- 15.154 -.088 15.242 3750 ---- ---- ---- ---- 15.379 -.088 15.467 3775 ---- ---- ---- ---- 15.604 -.088 15.692 3800 ---- ---- ---- ---- 15.829 -.089 15.918 3825 ---- ---- ---- ---- 16.055 -.089 16.144 3850 ---- ---- ---- ---- 16.281 -.090 16.371 3875 ---- ---- ---- ---- 16.508 -.090 16.598 3900 ---- ---- ---- ---- 16.735 -.090 16.825 3925 ---- ---- ---- ---- 16.962 -.091 17.053 3950 ---- ---- ---- ---- 17.190 -.092 17.282 3975 ---- ---- ---- ---- 17.419 -.091 17.510 4000 ---- ---- ---- ---- 17.647 -.092 17.739 4025 ---- ---- ---- ---- 17.876 -.093 17.969 4050 ---- ---- ---- ---- 18.106 -.093 18.199 4075 ---- ---- ---- ---- 18.336 -.093 18.429 4100 ---- ---- ---- ---- 18.566 -.094 18.660 4125 ---- ---- ---- ---- 18.797 -.094 18.891 925 ---- ---- ---- ---- .509 -.007 .516 950 ---- ---- ---- ---- .534 -.008 .542 975 ---- ---- ---- ---- .560 -.008 .568 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .873 -.010 .883 1050 ---- ---- ---- ---- .906 -.010 .916 1075 ---- ---- ---- ---- .938 -.011 .949 1100 ---- ---- ---- ---- .971 -.011 .982 1125 ---- ---- ---- ---- 1.004 -.011 1.015 1150 ---- ---- ---- ---- 1.037 -.012 1.049 1175 ---- ---- ---- ---- 1.070 -.012 1.082 1200 ---- ---- ---- ---- 1.102 -.013 1.115 1225 ---- ---- ---- ---- 1.135 -.013 1.148 1250 ---- ---- ---- ---- 1.168 -.013 1.181 1275 ---- ---- ---- ---- 1.201 -.014 1.215 1300 ---- ---- ---- ---- 1.233 -.015 1.248 1325 ---- ---- ---- ---- 1.266 -.015 1.281 1350 ---- ---- ---- ---- 1.299 -.015 1.314 1375 ---- ---- ---- ---- 1.332 -.016 1.348 1400 ---- ---- ---- ---- 1.365 -.017 1.382 1425 ---- ---- ---- ---- 1.399 -.017 1.416 1450 ---- ---- ---- ---- 1.433 -.018 1.451 1475 ---- ---- ---- ---- 1.468 -.018 1.486 1500 ---- ---- ---- ---- 1.504 -.019 1.523 1525 ---- ---- ---- ---- 1.541 -.019 1.560 1550 ---- ---- ---- ---- 1.579 -.020 1.599 1575 ---- ---- ---- ---- 1.619 -.020 1.639 1600 ---- ---- ---- ---- 1.659 -.021 1.680 1625 ---- ---- ---- ---- 1.702 -.022 1.724 1650 ---- ---- ---- ---- 1.746 -.023 1.769 1675 ---- ---- ---- ---- 1.793 -.023 1.816 1700 ---- ---- ---- ---- 1.842 -.023 1.865 1725 ---- ---- ---- ---- 1.893 -.025 1.918 1750 ---- ---- ---- ---- 1.948 -.025 1.973 1775 ---- ---- ---- ---- 2.005 -.026 2.031 1800 ---- ---- ---- ---- 2.065 -.027 2.092 1825 ---- ---- ---- ---- 2.129 -.027 2.156 1850 ---- ---- ---- ---- 2.196 -.028 2.224 1875 ---- ---- ---- ---- 2.266 -.028 2.294 1900 ---- ---- ---- ---- 2.339 -.029 2.368 1925 ---- ---- ---- ---- 2.415 -.030 2.445 1950 ---- ---- ---- ---- 2.494 -.032 2.526 1975 ---- ---- ---- ---- 2.576 -.033 2.609 2000 ---- ---- ---- ---- 2.662 -.033 2.695 2025 ---- ---- ---- ---- 2.750 -.035 2.785 2050 ---- ---- ---- ---- 2.842 -.035 2.877 2075 ---- ---- ---- ---- 2.937 -.036 2.973 2100 ---- ---- ---- ---- 3.035 -.037 3.072 2125 ---- ---- ---- ---- 3.137 -.038 3.175 2150 ---- ---- ---- ---- 3.242 -.039 3.281 2175 ---- ---- ---- ---- 3.352 -.040 3.392 2200 ---- ---- ---- ---- 3.465 -.041 3.506 2225 ---- ---- ---- ---- 3.582 -.041 3.623 2250 ---- ---- ---- ---- 3.702 -.043 3.745 2275 ---- ---- ---- ---- 3.827 -.044 3.871 2300 ---- ---- ---- ---- 3.955 -.045 4.000 2325 ---- ---- ---- ---- 4.087 -.046 4.133 2350 ---- ---- ---- ---- 4.223 -.047 4.270 2375 ---- ---- ---- ---- 4.363 -.048 4.411 2400 ---- ---- ---- ---- 4.506 -.049 4.555 2425 ---- ---- ---- ---- 4.653 -.050 4.703 2450 ---- ---- ---- ---- 4.804 -.051 4.855 2475 ---- ---- ---- ---- 4.958 -.052 5.010 2500 ---- ---- ---- ---- 5.115 -.053 5.168 2525 ---- ---- ---- ---- 5.275 -.054 5.329 2550 ---- ---- ---- ---- 5.439 -.054 5.493 2575 ---- ---- ---- ---- 5.605 -.056 5.661 2600 ---- ---- ---- ---- 5.774 -.057 5.831 2625 ---- ---- ---- ---- 5.946 -.057 6.003 2650 ---- ---- ---- ---- 6.121 -.058 6.179 2675 ---- ---- ---- ---- 6.298 -.058 6.356 2700 ---- ---- ---- ---- 6.477 -.059 6.536 2725 ---- ---- ---- ---- 6.658 -.060 6.718 2750 ---- ---- ---- ---- 6.842 -.061 6.903 2775 ---- ---- ---- ---- 7.027 -.062 7.089 2800 ---- ---- ---- ---- 7.214 -.063 7.277 2825 ---- ---- ---- ---- 7.404 -.063 7.467 2850 ---- ---- ---- ---- 7.595 -.064 7.659 2875 ---- ---- ---- ---- 7.788 -.065 7.853 2900 ---- ---- ---- ---- 7.983 -.065 8.048 2925 ---- ---- ---- ---- 8.179 -.067 8.246 2950 ---- ---- ---- ---- 8.377 -.067 8.444 2975 ---- ---- ---- ---- 8.577 -.068 8.645 3000 ---- ---- ---- ---- 8.778 -.068 8.846 3025 ---- ---- ---- ---- 8.981 -.069 9.050 3050 ---- ---- ---- ---- 9.185 -.069 9.254 3075 ---- ---- ---- ---- 9.390 -.070 9.460 3100 ---- ---- ---- ---- 9.597 -.070 9.667 3125 ---- ---- ---- ---- 9.804 -.072 9.876 3150 ---- ---- ---- ---- 10.013 -.072 10.085 3175 ---- ---- ---- ---- 10.223 -.073 10.296 3200 ---- ---- ---- ---- 10.435 -.073 10.508 3225 ---- ---- ---- ---- 10.647 -.073 10.720 3250 ---- ---- ---- ---- 10.860 -.074 10.934 3275 ---- ---- ---- ---- 11.074 -.075 11.149 3300 ---- ---- ---- ---- 11.289 -.075 11.364 3325 ---- ---- ---- ---- 11.505 -.075 11.580 3350 ---- ---- ---- ---- 11.721 -.077 11.798 3375 ---- ---- ---- ---- 11.939 -.076 12.015 3400 ---- ---- ---- ---- 12.157 -.077 12.234 3425 ---- ---- ---- ---- 12.376 -.077 12.453 3450 ---- ---- ---- ---- 12.595 -.078 12.673 3475 ---- ---- ---- ---- 12.816 -.078 12.894 3500 ---- ---- ---- ---- 13.037 -.079 13.116 3525 ---- ---- ---- ---- 13.258 -.080 13.338 3550 ---- ---- ---- ---- 13.481 -.080 13.561 3575 ---- ---- ---- ---- 13.704 -.080 13.784 3600 ---- ---- ---- ---- 13.927 -.081 14.008 3625 ---- ---- ---- ---- 14.152 -.081 14.233 3650 ---- ---- ---- ---- 14.376 -.082 14.458 3675 ---- ---- ---- ---- 14.602 -.082 14.684 3700 ---- ---- ---- ---- 14.828 -.082 14.910 3725 ---- ---- ---- ---- 15.054 -.083 15.137 3750 ---- ---- ---- ---- 15.281 -.083 15.364 3775 ---- ---- ---- ---- 15.509 -.083 15.592 3800 ---- ---- ---- ---- 15.737 -.084 15.821 3825 ---- ---- ---- ---- 15.966 -.084 16.050 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- 1.018 -.010 1.028 1050 ---- ---- ---- ---- 1.053 -.011 1.064 1075 ---- ---- ---- ---- 1.088 -.011 1.099 1100 ---- ---- ---- ---- 1.123 -.012 1.135 1125 ---- ---- ---- ---- 1.159 -.012 1.171 1150 ---- ---- ---- ---- 1.194 -.012 1.206 1175 ---- ---- ---- ---- 1.229 -.013 1.242 1200 ---- ---- ---- ---- 1.264 -.013 1.277 1225 ---- ---- ---- ---- 1.298 -.014 1.312 1250 ---- ---- ---- ---- 1.333 -.014 1.347 1275 ---- ---- ---- ---- 1.368 -.014 1.382 1300 ---- ---- ---- ---- 1.402 -.015 1.417 1325 ---- ---- ---- ---- 1.436 -.016 1.452 1350 ---- ---- ---- ---- 1.471 -.016 1.487 1375 ---- ---- ---- ---- 1.505 -.017 1.522 1400 ---- ---- ---- ---- 1.540 -.017 1.557 1425 ---- ---- ---- ---- 1.575 -.017 1.592 1450 ---- ---- ---- ---- 1.610 -.019 1.629 1475 ---- ---- ---- ---- 1.647 -.018 1.665 1500 ---- ---- ---- ---- 1.684 -.019 1.703 1525 ---- ---- ---- ---- 1.722 -.019 1.741 1550 ---- ---- ---- ---- 1.761 -.020 1.781 1575 ---- ---- ---- ---- 1.801 -.021 1.822 1600 ---- ---- ---- ---- 1.843 -.021 1.864 1625 ---- ---- ---- ---- 1.886 -.022 1.908 1650 ---- ---- ---- ---- 1.932 -.022 1.954 1675 ---- ---- ---- ---- 1.979 -.024 2.003 1700 ---- ---- ---- ---- 2.029 -.024 2.053 1725 ---- ---- ---- ---- 2.082 -.024 2.106 1750 ---- ---- ---- ---- 2.137 -.025 2.162 1775 ---- ---- ---- ---- 2.195 -.027 2.222 1800 ---- ---- ---- ---- 2.257 -.027 2.284 1825 ---- ---- ---- ---- 2.322 -.027 2.349 1850 ---- ---- ---- ---- 2.390 -.028 2.418 1875 ---- ---- ---- ---- 2.461 -.029 2.490 1900 ---- ---- ---- ---- 2.535 -.030 2.565 1925 ---- ---- ---- ---- 2.612 -.031 2.643 1950 ---- ---- ---- ---- 2.693 -.031 2.724 1975 ---- ---- ---- ---- 2.776 -.033 2.809 2000 ---- ---- ---- ---- 2.863 -.033 2.896 2025 ---- ---- ---- ---- 2.952 -.035 2.987 2050 ---- ---- ---- ---- 3.045 -.035 3.080 2075 ---- ---- ---- ---- 3.141 -.036 3.177 2100 ---- ---- ---- ---- 3.240 -.037 3.277 2125 ---- ---- ---- ---- 3.343 -.038 3.381 2150 ---- ---- ---- ---- 3.449 -.039 3.488 2175 ---- ---- ---- ---- 3.559 -.040 3.599 2200 ---- ---- ---- ---- 3.673 -.041 3.714 2225 ---- ---- ---- ---- 3.791 -.042 3.833 2250 ---- ---- ---- ---- 3.912 -.043 3.955 2275 ---- ---- ---- ---- 4.038 -.043 4.081 2300 ---- ---- ---- ---- 4.167 -.044 4.211 2325 ---- ---- ---- ---- 4.300 -.045 4.345 2350 ---- ---- ---- ---- 4.437 -.046 4.483 2375 ---- ---- ---- ---- 4.577 -.047 4.624 2400 ---- ---- ---- ---- 4.721 -.049 4.770 2425 ---- ---- ---- ---- 4.869 -.049 4.918 2450 ---- ---- ---- ---- 5.020 -.050 5.070 2475 ---- ---- ---- ---- 5.175 -.051 5.226 2500 ---- ---- ---- ---- 5.333 -.052 5.385 2525 ---- ---- ---- ---- 5.494 -.052 5.546 2550 ---- ---- ---- ---- 5.658 -.053 5.711 2575 ---- ---- ---- ---- 5.825 -.054 5.879 2600 ---- ---- ---- ---- 5.994 -.056 6.050 2625 ---- ---- ---- ---- 6.167 -.056 6.223 2650 ---- ---- ---- ---- 6.342 -.057 6.399 2675 ---- ---- ---- ---- 6.519 -.058 6.577 2700 ---- ---- ---- ---- 6.699 -.058 6.757 2725 ---- ---- ---- ---- 6.881 -.059 6.940 2750 ---- ---- ---- ---- 7.064 -.061 7.125 2775 ---- ---- ---- ---- 7.250 -.061 7.311 2800 ---- ---- ---- ---- 7.438 -.062 7.500 2825 ---- ---- ---- ---- 7.628 -.062 7.690 2850 ---- ---- ---- ---- 7.819 -.064 7.883 2875 ---- ---- ---- ---- 8.013 -.064 8.077 2900 ---- ---- ---- ---- 8.208 -.064 8.272 2925 ---- ---- ---- ---- 8.405 -.065 8.470 2950 ---- ---- ---- ---- 8.603 -.066 8.669 2975 ---- ---- ---- ---- 8.803 -.066 8.869 3000 ---- ---- ---- ---- 9.004 -.067 9.071 3025 ---- ---- ---- ---- 9.207 -.068 9.275 3050 ---- ---- ---- ---- 9.411 -.069 9.480 3075 ---- ---- ---- ---- 9.617 -.069 9.686 3100 ---- ---- ---- ---- 9.824 -.069 9.893 3125 ---- ---- ---- ---- 10.032 -.070 10.102 3150 ---- ---- ---- ---- 10.241 -.070 10.311 3175 ---- ---- ---- ---- 10.451 -.071 10.522 3200 ---- ---- ---- ---- 10.662 -.072 10.734 3225 ---- ---- ---- ---- 10.875 -.072 10.947 3250 ---- ---- ---- ---- 11.088 -.073 11.161 3275 ---- ---- ---- ---- 11.302 -.074 11.376 3300 ---- ---- ---- ---- 11.517 -.074 11.591 3325 ---- ---- ---- ---- 11.733 -.075 11.808 3350 ---- ---- ---- ---- 11.950 -.075 12.025 3375 ---- ---- ---- ---- 12.168 -.075 12.243 3400 ---- ---- ---- ---- 12.386 -.076 12.462 3425 ---- ---- ---- ---- 12.605 -.076 12.681 3450 ---- ---- ---- ---- 12.824 -.077 12.901 3475 ---- ---- ---- ---- 13.045 -.077 13.122 3500 ---- ---- ---- ---- 13.266 -.078 13.344 3525 ---- ---- ---- ---- 13.488 -.078 13.566 3550 ---- ---- ---- ---- 13.710 -.079 13.789 3575 ---- ---- ---- ---- 13.933 -.079 14.012 3600 ---- ---- ---- ---- 14.157 -.079 14.236 3625 ---- ---- ---- ---- 14.381 -.080 14.461 3650 ---- ---- ---- ---- 14.606 -.080 14.686 3675 ---- ---- ---- ---- 14.832 -.080 14.912 3700 ---- ---- ---- ---- 15.058 -.081 15.139 3725 ---- ---- ---- ---- 15.284 -.082 15.366 3750 ---- ---- ---- ---- 15.511 -.082 15.593 3775 ---- ---- ---- ---- 15.739 -.082 15.821 3800 ---- ---- ---- ---- 15.967 -.083 16.050 3825 ---- ---- ---- ---- 16.196 -.083 16.279 3850 ---- ---- ---- ---- 16.425 -.083 16.508 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.214 -.011 1.225 1050 ---- ---- ---- ---- 1.253 -.011 1.264 1075 ---- ---- ---- ---- 1.291 -.012 1.303 1100 ---- ---- ---- ---- 1.330 -.012 1.342 1125 ---- ---- ---- ---- 1.368 -.013 1.381 1150 ---- ---- ---- ---- 1.406 -.013 1.419 1175 ---- ---- ---- ---- 1.443 -.014 1.457 1200 ---- ---- ---- ---- 1.481 -.014 1.495 1225 ---- ---- ---- ---- 1.518 -.015 1.533 1250 ---- ---- ---- ---- 1.555 -.015 1.570 1275 ---- ---- ---- ---- 1.592 -.015 1.607 1300 ---- ---- ---- ---- 1.628 -.016 1.644 1325 ---- ---- ---- ---- 1.664 -.017 1.681 1350 ---- ---- ---- ---- 1.700 -.017 1.717 1375 ---- ---- ---- ---- 1.737 -.017 1.754 1400 ---- ---- ---- ---- 1.773 -.018 1.791 1425 ---- ---- ---- ---- 1.809 -.019 1.828 1450 ---- ---- ---- ---- 1.846 -.019 1.865 1475 ---- ---- ---- ---- 1.884 -.019 1.903 1500 ---- ---- ---- ---- 1.922 -.020 1.942 1525 ---- ---- ---- ---- 1.961 -.021 1.982 1550 ---- ---- ---- ---- 2.001 -.021 2.022 1575 ---- ---- ---- ---- 2.043 -.021 2.064 1600 ---- ---- ---- ---- 2.086 -.022 2.108 1625 ---- ---- ---- ---- 2.130 -.023 2.153 1650 ---- ---- ---- ---- 2.177 -.023 2.200 1675 ---- ---- ---- ---- 2.226 -.024 2.250 1700 ---- ---- ---- ---- 2.277 -.024 2.301 1725 ---- ---- ---- ---- 2.330 -.026 2.356 1750 ---- ---- ---- ---- 2.387 -.026 2.413 1775 ---- ---- ---- ---- 2.447 -.026 2.473 1800 ---- ---- ---- ---- 2.509 -.028 2.537 1825 ---- ---- ---- ---- 2.576 -.028 2.604 1850 ---- ---- ---- ---- 2.645 -.029 2.674 1875 ---- ---- ---- ---- 2.717 -.030 2.747 1900 ---- ---- ---- ---- 2.793 -.030 2.823 1925 ---- ---- ---- ---- 2.872 -.031 2.903 1950 ---- ---- ---- ---- 2.954 -.032 2.986 1975 ---- ---- ---- ---- 3.038 -.033 3.071 2000 ---- ---- ---- ---- 3.126 -.034 3.160 2025 ---- ---- ---- ---- 3.217 -.035 3.252 2050 ---- ---- ---- ---- 3.311 -.036 3.347 2075 ---- ---- ---- ---- 3.408 -.036 3.444 2100 ---- ---- ---- ---- 3.509 -.037 3.546 2125 ---- ---- ---- ---- 3.613 -.038 3.651 2150 ---- ---- ---- ---- 3.720 -.039 3.759 2175 ---- ---- ---- ---- 3.831 -.040 3.871 2200 ---- ---- ---- ---- 3.947 -.040 3.987 2225 ---- ---- ---- ---- 4.065 -.042 4.107 2250 ---- ---- ---- ---- 4.188 -.043 4.231 2275 ---- ---- ---- ---- 4.315 -.043 4.358 2300 ---- ---- ---- ---- 4.445 -.044 4.489 2325 ---- ---- ---- ---- 4.579 -.045 4.624 2350 ---- ---- ---- ---- 4.717 -.046 4.763 2375 ---- ---- ---- ---- 4.858 -.047 4.905 2400 ---- ---- ---- ---- 5.004 -.048 5.052 2425 ---- ---- ---- ---- 5.153 -.048 5.201 2450 ---- ---- ---- ---- 5.305 -.049 5.354 2475 ---- ---- ---- ---- 5.460 -.051 5.511 2500 ---- ---- ---- ---- 5.619 -.052 5.671 2525 ---- ---- ---- ---- 5.781 -.053 5.834 2550 ---- ---- ---- ---- 5.946 -.053 5.999 2575 ---- ---- ---- ---- 6.114 -.054 6.168 2600 ---- ---- ---- ---- 6.285 -.055 6.340 2625 ---- ---- ---- ---- 6.459 -.055 6.514 2650 ---- ---- ---- ---- 6.634 -.057 6.691 2675 ---- ---- ---- ---- 6.813 -.057 6.870 2700 ---- ---- ---- ---- 6.993 -.058 7.051 2725 ---- ---- ---- ---- 7.176 -.058 7.234 2750 ---- ---- ---- ---- 7.361 -.059 7.420 2775 ---- ---- ---- ---- 7.547 -.060 7.607 2800 ---- ---- ---- ---- 7.736 -.060 7.796 2825 ---- ---- ---- ---- 7.926 -.062 7.988 2850 ---- ---- ---- ---- 8.119 -.062 8.181 2875 ---- ---- ---- ---- 8.313 -.062 8.375 2900 ---- ---- ---- ---- 8.508 -.064 8.572 2925 ---- ---- ---- ---- 8.706 -.064 8.770 2950 ---- ---- ---- ---- 8.905 -.064 8.969 2975 ---- ---- ---- ---- 9.105 -.066 9.171 3000 ---- ---- ---- ---- 9.307 -.066 9.373 3025 ---- ---- ---- ---- 9.511 -.066 9.577 3050 ---- ---- ---- ---- 9.716 -.067 9.783 3075 ---- ---- ---- ---- 9.922 -.067 9.989 3100 ---- ---- ---- ---- 10.129 -.068 10.197 3125 ---- ---- ---- ---- 10.338 -.068 10.406 3150 ---- ---- ---- ---- 10.547 -.070 10.617 3175 ---- ---- ---- ---- 10.758 -.070 10.828 3200 ---- ---- ---- ---- 10.970 -.071 11.041 3225 ---- ---- ---- ---- 11.183 -.071 11.254 3250 ---- ---- ---- ---- 11.397 -.071 11.468 3275 ---- ---- ---- ---- 11.612 -.072 11.684 3300 ---- ---- ---- ---- 11.827 -.073 11.900 3325 ---- ---- ---- ---- 12.044 -.072 12.116 3350 ---- ---- ---- ---- 12.261 -.073 12.334 3375 ---- ---- ---- ---- 12.479 -.074 12.553 3400 ---- ---- ---- ---- 12.697 -.075 12.772 3425 ---- ---- ---- ---- 12.917 -.075 12.992 3450 ---- ---- ---- ---- 13.137 -.075 13.212 3475 ---- ---- ---- ---- 13.358 -.075 13.433 3500 ---- ---- ---- ---- 13.579 -.076 13.655 3525 ---- ---- ---- ---- 13.801 -.077 13.878 3550 ---- ---- ---- ---- 14.024 -.077 14.101 3575 ---- ---- ---- ---- 14.248 -.077 14.325 3600 ---- ---- ---- ---- 14.472 -.077 14.549 3625 ---- ---- ---- ---- 14.696 -.079 14.775 3650 ---- ---- ---- ---- 14.922 -.078 15.000 3675 ---- ---- ---- ---- 15.147 -.079 15.226 3700 ---- ---- ---- ---- 15.374 -.079 15.453 3725 ---- ---- ---- ---- 15.601 -.080 15.681 3750 ---- ---- ---- ---- 15.828 -.081 15.909 SO DEC27 Silver Option PUT 1475 ---- ---- ---- ---- 1.888 ---- ---- 1500 ---- ---- ---- ---- 1.947 -.020 1.967 1525 ---- ---- ---- ---- 2.008 -.020 2.028 1550 ---- ---- ---- ---- 2.069 -.021 2.090 1575 ---- ---- ---- ---- 2.130 -.022 2.152 1600 ---- ---- ---- ---- 2.193 -.022 2.215 1625 ---- ---- ---- ---- 2.256 -.023 2.279 1650 ---- ---- ---- ---- 2.320 -.023 2.343 1675 ---- ---- ---- ---- 2.384 -.024 2.408 1700 ---- ---- ---- ---- 2.449 -.025 2.474 1725 ---- ---- ---- ---- 2.515 -.026 2.541 1750 ---- ---- ---- ---- 2.582 -.026 2.608 1775 ---- ---- ---- ---- 2.649 -.027 2.676 1800 ---- ---- ---- ---- 2.717 -.028 2.745 1825 ---- ---- ---- ---- 2.786 -.028 2.814 1850 ---- ---- ---- ---- 2.856 -.029 2.885 1875 ---- ---- ---- ---- 2.928 -.030 2.958 1900 ---- ---- ---- ---- 3.001 -.031 3.032 1925 ---- ---- ---- ---- 3.077 -.031 3.108 1950 ---- ---- ---- ---- 3.155 -.032 3.187 1975 ---- ---- ---- ---- 3.236 -.033 3.269 2000 ---- ---- ---- ---- 3.320 -.034 3.354 2025 ---- ---- ---- ---- 3.408 -.034 3.442 2050 ---- ---- ---- ---- 3.499 -.036 3.535 2075 ---- ---- ---- ---- 3.595 -.036 3.631 2100 ---- ---- ---- ---- 3.694 -.037 3.731 2125 ---- ---- ---- ---- 3.797 -.038 3.835 2150 ---- ---- ---- ---- 3.903 -.039 3.942 2175 ---- ---- ---- ---- 4.014 -.040 4.054 2200 ---- ---- ---- ---- 4.128 -.040 4.168 2225 ---- ---- ---- ---- 4.245 -.042 4.287 2250 ---- ---- ---- ---- 4.366 -.043 4.409 2275 ---- ---- ---- ---- 4.491 -.043 4.534 2300 ---- ---- ---- ---- 4.620 -.044 4.664 2325 ---- ---- ---- ---- 4.752 -.045 4.797 2350 ---- ---- ---- ---- 4.888 -.045 4.933 2375 ---- ---- ---- ---- 5.027 -.047 5.074 2400 ---- ---- ---- ---- 5.171 -.047 5.218 2425 ---- ---- ---- ---- 5.318 -.048 5.366 2450 ---- ---- ---- ---- 5.469 -.049 5.518 2475 ---- ---- ---- ---- 5.623 -.050 5.673 2500 ---- ---- ---- ---- 5.781 -.051 5.832 2525 ---- ---- ---- ---- 5.942 -.052 5.994 2550 ---- ---- ---- ---- 6.106 -.052 6.158 2575 ---- ---- ---- ---- 6.273 -.053 6.326 2600 ---- ---- ---- ---- 6.443 -.054 6.497 2625 ---- ---- ---- ---- 6.616 -.055 6.671 2650 ---- ---- ---- ---- 6.791 -.056 6.847 2675 ---- ---- ---- ---- 6.969 -.056 7.025 2700 ---- ---- ---- ---- 7.149 -.057 7.206 2725 ---- ---- ---- ---- 7.332 -.058 7.390 2750 ---- ---- ---- ---- 7.516 -.059 7.575 2775 ---- ---- ---- ---- 7.703 -.059 7.762 2800 ---- ---- ---- ---- 7.891 -.060 7.951 2825 ---- ---- ---- ---- 8.082 -.060 8.142 2850 ---- ---- ---- ---- 8.274 -.061 8.335 2875 ---- ---- ---- ---- 8.468 -.062 8.530 2900 ---- ---- ---- ---- 8.663 -.063 8.726 2925 ---- ---- ---- ---- 8.861 -.063 8.924 2950 ---- ---- ---- ---- 9.060 -.063 9.123 2975 ---- ---- ---- ---- 9.260 -.065 9.325 3000 ---- ---- ---- ---- 9.462 -.065 9.527 3025 ---- ---- ---- ---- 9.666 -.065 9.731 3050 ---- ---- ---- ---- 9.870 -.067 9.937 3075 ---- ---- ---- ---- 10.077 -.066 10.143 3100 ---- ---- ---- ---- 10.284 -.067 10.351 3125 ---- ---- ---- ---- 10.493 -.068 10.561 3150 ---- ---- ---- ---- 10.703 -.068 10.771 3175 ---- ---- ---- ---- 10.914 -.069 10.983 3200 ---- ---- ---- ---- 11.126 -.069 11.195 3225 ---- ---- ---- ---- 11.339 -.070 11.409 3250 ---- ---- ---- ---- 11.553 -.070 11.623 3275 ---- ---- ---- ---- 11.768 -.071 11.839 3300 ---- ---- ---- ---- 11.984 -.071 12.055 3325 ---- ---- ---- ---- 12.200 -.072 12.272 3350 ---- ---- ---- ---- 12.418 -.072 12.490 3375 ---- ---- ---- ---- 12.636 -.073 12.709 3400 ---- ---- ---- ---- 12.855 -.073 12.928 3425 ---- ---- ---- ---- 13.075 -.074 13.149 3450 ---- ---- ---- ---- 13.295 -.074 13.369 3475 ---- ---- ---- ---- 13.516 -.075 13.591 3500 ---- ---- ---- ---- 13.738 -.075 13.813 3525 ---- ---- ---- ---- 13.960 -.076 14.036 3550 ---- ---- ---- ---- 14.183 -.077 14.260 3575 ---- ---- ---- ---- 14.407 -.077 14.484 3600 ---- ---- ---- ---- 14.632 -.076 14.708 3625 ---- ---- ---- ---- 14.857 -.077 14.934 3650 ---- ---- ---- ---- 15.082 -.078 15.160 3675 ---- ---- ---- ---- 15.308 -.078 15.386 3700 ---- ---- ---- ---- 15.535 -.078 15.613 3725 ---- ---- ---- ---- 15.762 -.079 15.841 3750 ---- ---- ---- ---- 15.990 -.079 16.069 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1457 3259 44861 SO1 MAR23 Silver Weekly Friday Option - Week 1 CALL 1675 ---- ---- ---- ---- 5.125 ---- ---- 1700 ---- ---- ---- ---- 4.875 +.126 4.749 1725 ---- ---- ---- ---- 4.625 +.126 4.499 1750 ---- ---- ---- ---- 4.375 +.126 4.249 1775 ---- ---- ---- ---- 4.125 +.126 3.999 1800 ---- ---- ---- ---- 3.875 +.125 3.750 1825 ---- ---- ---- ---- 3.625 +.123 3.502 1850 ---- ---- ---- ---- 3.376 +.123 3.253 1875 ---- ---- ---- ---- 3.127 +.121 3.006 1900 ---- ---- ---- ---- 2.880 +.120 2.760 1925 ---- ---- ---- ---- 2.634 +.118 2.516 1950 ---- ---- ---- ---- 2.390 +.117 2.273 1975 ---- 2.160B 1.872A 2.160B 2.149 +.115 2.034 2000 ---- 1.959B 1.640A 1.958B 1.912 +.113 1.799 2025 ---- 1.723B 1.416A 1.723B 1.680 +.110 1.570 2050 ---- 1.494B 1.200A 1.493B 1.454 +.104 1.350 2075 ---- 1.273B 1.000A 1.273B 1.237 +.096 1.141 2080 ---- ---- ---- 1.036A 1.195 ---- ---- 2085 ---- ---- ---- .999A 1.153 ---- ---- 2090 ---- ---- ---- .962A 1.112 ---- ---- 2095 ---- ---- ---- .927A 1.071 ---- ---- 2100 ---- 1.065B .815A 1.065B 1.031 +.085 .946 2105 ---- .971B .784A .784A .992 +.083 .909 2110 ---- .932B .751A .751A .953 +.080 .873 2115 ---- .894B .718A .718A .915 +.078 .837 2120 ---- .855B .687A .687A .878 +.075 .803 2125 ---- .871B .650A .871B .841 +.072 .769 2130 ---- .787B .625A .787B .805 +.069 .736 2135 ---- .788B .594A .784B .770 +.066 .704 2140 ---- .781B .563A .779B .736 +.064 .672 2 2 2145 ---- .747B .535A .742B .702 +.060 .642 3 2150 ---- .715B .509A .712B .670 +.057 .613 2155 ---- .682B .484A .680B .638 +.054 .584 2160 ---- .666B .459A .651B .608 +.052 .556 2165 ---- .637B .436A .620B .578 +.048 .530 2170 ---- .608B .413A .590B .549 +.045 .504 2175 ---- .576B .390A .562B .522 +.043 .479 2180 ---- .551B .370A .535B .495 +.040 .455 2 2185 .431 .524B .349A .391A .469 +.037 4 .432 2190 .407 .495B .330A .369A .445 +.035 4 .410 4 2195 ---- .472B .312A .458B .421 +.032 .389 2200 ---- .446B .294A .434B .398 +.029 .369 2205 ---- .422B .277A .411B .377 +.028 .349 4 2210 ---- .401B .262A .390B .356 +.025 .331 2 2215 ---- .379B .247A .369B .336 +.023 .313 2 2220 ---- .358B .232A .348B .317 +.021 .296 2225 ---- .338B .218A .329B .299 +.019 .280 1 1 2230 ---- .320B .205A .313B .282 +.017 .265 2235 .280 .303B .193A .210A .266 +.016 300 .250 2240 ---- .286B .182A .273B .251 +.014 .237 2 2 2245 ---- .269B .171A .261B .236 +.012 .224 2 2 2250 ---- .254B .161A .242B .222 +.011 .211 4 4 2255 ---- .238B .152A .231B .209 +.010 .199 2260 ---- .225B .143A .218B .197 +.009 .188 2265 ---- .211B .135A .206B .185 +.007 .178 2270 ---- .199B .127A .192B .174 +.006 .168 2275 ---- .188B .120A .181B .164 +.006 .158 2 2280 ---- .176B .113A .167B .154 +.004 .150 2285 ---- .166B .106A .159B .145 +.004 .141 2290 ---- .156B .100A .152B .136 +.003 .133 2295 ---- .147B .095A .141B .128 +.002 .126 2300 ---- .138B .089A .133B .121 +.002 .119 2305 ---- .130B .085A .124B .113 +.001 .112 2310 ---- .122B .080A .117B .107 +.001 .106 2315 ---- .115B .075A .110B .100 UNCH .100 2320 ---- .107B .071A .103B .094 -.001 .095 2325 ---- .100B .068A .095B .089 UNCH .089 2 2 2330 ---- .095B .064A .091B .084 -.001 .085 2335 ---- .089B .061A .086B .079 -.001 .080 2340 ---- .084B .058A .081B .074 -.002 .076 1 2345 ---- .079B .055A .076B .070 -.002 .072 2350 ---- .075B .052A .070B .066 -.002 .068 1 1 2355 ---- .070B .049A .067B .062 -.002 .064 2360 ---- .066B .047A .063B .059 -.002 .061 2375 ---- .054B .040A .053B .049 -.003 .052 1 2400 .030 .041B .029 .029 .037 -.003 2 .040 20 2425 ---- ---- .026A .026A .029 -.003 .032 20 40 2450 ---- ---- .021A .021A .022 -.003 .025 2475 ---- ---- .018A .018A .018 -.002 .020 20 15 2500 ---- ---- .016A .016A .014 -.003 .017 2525 ---- ---- ---- ---- .012 -.002 .014 16 2550 ---- ---- ---- ---- .010 -.002 .012 15 2575 ---- ---- ---- ---- .008 -.002 .010 2600 ---- ---- ---- ---- .007 -.002 .009 2625 ---- ---- ---- ---- .006 -.001 .007 2650 ---- ---- ---- ---- .005 -.002 .007 2675 ---- ---- ---- ---- .004 -.002 .006 2700 ---- ---- ---- ---- .004 -.001 .005 2725 ---- ---- ---- ---- .003 -.002 .005 2750 ---- ---- ---- ---- .003 -.001 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 310 54 141 SO1 MAR23 Silver Weekly Friday Option - Week 1 PUT 1675 ---- ---- ---- .005A .001 ---- ---- 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 -.001 .002 1750 ---- ---- ---- ---- .001 -.001 .002 1775 ---- ---- ---- ---- .001 -.002 .003 1800 ---- ---- ---- ---- .001 -.003 .004 1825 ---- ---- ---- ---- .002 -.004 .006 1850 ---- ---- ---- ---- .003 -.005 .008 1875 ---- ---- ---- ---- .005 -.006 .011 1900 ---- ---- .014A .014A .007 -.008 .015 8 8 1925 ---- ---- .016A .016A .012 -.008 .020 1950 .021 .021 .018 .018 .018 -.009 21 .027 1975 ---- ---- .029A .029A .027 -.011 .038 4 2000 .038 .040 .038 .040 .040 -.013 20 .053 1 48 2025 ---- .075B .055A .055A .057 -.017 .074 8 11 2050 ---- .108B .076A .076A .081 -.022 .103 2 2 2075 ---- .156B .105A .105A .113 -.030 .143 1 12 2080 ---- ---- ---- .113A .121 ---- ---- 2085 ---- ---- ---- .120A .130 ---- ---- 2090 ---- ---- ---- .129A .138 ---- ---- 2095 ---- ---- ---- .137A .148 ---- ---- 2100 .169 .221B .147A .177 .158 -.040 2 .198 412 2105 ---- .234B .157A .157A .168 -.043 .211 5 2110 ---- .251B .168A .168A .179 -.046 .225 2115 ---- .267B .179A .179A .191 -.048 .239 2120 ---- .285B .191A .191A .204 -.051 .255 2125 ---- .304B .204A .204A .217 -.054 .271 1 1 2130 ---- .323B .217A .217A .231 -.057 .288 34 2135 ---- .344B .231A .231A .246 -.059 .305 5 2140 ---- .366B .246A .246A .261 -.063 .324 23 2145 ---- .387B .262A .262A .278 -.066 .344 2 2150 ---- .412B .279A .279A .295 -.069 .364 5 2155 ---- .436B .297A .297A .314 -.071 .385 10 2160 ---- .461B .316A .316A .333 -.075 .408 16 2165 ---- .486B .336A .336A .353 -.078 .431 2170 ---- .515B .356A .356A .375 -.080 .455 5 2175 ---- .541B .378A .378A .397 -.083 .480 2180 ---- .570B .401A .401A .420 -.086 .506 2185 ---- .600B .424A .424A .445 -.088 .533 2190 ---- .631B .449A .449A .470 -.091 .561 6 2195 ---- .658B .475A .475A .496 -.094 .590 1 2200 ---- .695B .501A .501A .523 -.096 .619 7 2205 ---- .724B .531A .531A .551 -.099 .650 2210 ---- .758B .559A .559A .581 -.100 .681 2215 ---- .793B .588A .588A .611 -.102 .713 2220 ---- .812B .618A .618A .642 -.104 .746 2225 ---- .870B .649A .649A .674 -.106 .780 2230 ---- .835B .681A .681A .707 -.108 .815 2235 .725 .873B .714A .717A .740 -.110 2 .850 2240 ---- .912B .747A .747A .775 -.112 .887 2245 ---- .952B .780A .780A .810 -.113 .923 2250 ---- 1.065B .813A .813A .846 -.115 .961 2255 ---- 1.033B .869A .869A .883 -.116 .999 2260 ---- 1.074B .946A .946A .921 -.117 1.038 2265 ---- 1.115B .983A .983A .959 -.118 1.077 2270 ---- 1.158B 1.022A 1.022A .998 -.119 1.117 2275 ---- 1.275B 1.000A 1.000A 1.038 -.120 1.158 2280 ---- 1.244B 1.102A 1.102A 1.078 -.121 1.199 2285 ---- 1.287B 1.143A 1.143A 1.118 -.122 1.240 2290 ---- 1.331B 1.184A 1.184A 1.160 -.122 1.282 2295 ---- 1.376B 1.226A 1.226A 1.202 -.123 1.325 2300 ---- 1.496B 1.204A 1.204A 1.244 -.124 1.368 2305 ---- 1.465B 1.309A 1.309A 1.287 -.124 1.411 2310 ---- 1.511B 1.351A 1.351A 1.330 -.125 1.455 2315 ---- 1.524B 1.394A 1.394A 1.373 -.126 1.499 2320 ---- ---- 1.437A 1.437A 1.417 -.126 1.543 2325 ---- 1.724B 1.419A 1.419A 1.462 -.126 1.588 2330 ---- ---- 1.525A 1.525A 1.507 -.126 1.633 2335 ---- ---- 1.569A 1.569A 1.552 -.126 1.678 2340 ---- ---- 1.614A 1.614A 1.597 -.127 1.724 2345 ---- ---- 1.700A 1.700A 1.643 -.127 1.770 2350 ---- 1.956B 1.643A 1.643A 1.688 -.128 1.816 2355 ---- ---- ---- ---- 1.735 -.127 1.862 2360 ---- ---- ---- ---- 1.781 -.128 1.909 2375 ---- 2.196B 1.875A 1.875A 1.922 -.128 2.050 2400 ---- 2.440B 2.112A 2.112A 2.159 -.129 2.288 2425 ---- ---- 2.352A 2.352A 2.401 -.128 2.529 2450 ---- ---- ---- ---- 2.644 -.128 2.772 2475 ---- ---- ---- ---- 2.889 -.128 3.017 2500 ---- ---- ---- ---- 3.136 -.128 3.264 2525 ---- ---- ---- ---- 3.383 -.128 3.511 2550 ---- ---- ---- ---- 3.631 -.128 3.759 2575 ---- ---- ---- ---- 3.879 -.128 4.007 2600 ---- ---- ---- ---- 4.128 -.127 4.255 2625 ---- ---- ---- ---- 4.377 -.127 4.504 2650 ---- ---- ---- ---- 4.627 -.126 4.753 2675 ---- ---- ---- ---- 4.876 -.127 5.003 2700 ---- ---- ---- ---- 5.126 -.126 5.252 2725 ---- ---- ---- ---- 5.375 -.127 5.502 2750 ---- ---- ---- ---- 5.625 -.126 5.751 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 21 617 SO2 MAR23 Silver Weekly Friday Option - Week 2 CALL 1675 ---- ---- ---- ---- 5.125 ---- ---- 1700 ---- ---- ---- ---- 4.875 +.126 4.749 1725 ---- ---- ---- ---- 4.625 +.126 4.499 1750 ---- ---- ---- ---- 4.375 +.125 4.250 1775 ---- ---- ---- ---- 4.125 +.123 4.002 1800 ---- ---- ---- ---- 3.876 +.122 3.754 1825 ---- ---- ---- ---- 3.628 +.121 3.507 1850 ---- ---- ---- ---- 3.381 +.120 3.261 1875 ---- ---- ---- ---- 3.136 +.120 3.016 1900 ---- ---- ---- ---- 2.892 +.118 2.774 1925 ---- 2.581B 2.375A 2.579B 2.650 +.116 2.534 1950 ---- 2.459B 2.140A 2.458B 2.411 +.114 2.297 1975 ---- 2.222B 1.910A 2.221B 2.176 +.111 2.065 2000 ---- 1.989B 1.685A 1.986B 1.946 +.108 1.838 2025 ---- 1.762B 1.470A 1.762B 1.722 +.102 1.620 2050 ---- 1.543B 1.270A 1.543B 1.506 +.096 1.410 2075 ---- 1.335B 1.078A 1.334B 1.300 +.087 1.213 2080 ---- ---- ---- 1.146A 1.261 ---- ---- 2085 ---- ---- ---- 1.110A 1.222 ---- ---- 2090 ---- ---- ---- 1.073A 1.183 ---- ---- 2095 ---- ---- ---- 1.037A 1.145 ---- ---- 2100 ---- 1.138B .904A 1.138B 1.107 +.078 1.029 2105 ---- ---- ---- ---- 1.071 +.077 .994 2110 ---- ---- ---- ---- 1.034 +.074 .960 2115 ---- ---- ---- ---- .999 +.072 .927 2120 ---- ---- ---- ---- .964 +.070 .894 2125 ---- .958B .749A .958B .930 +.068 .862 2130 ---- ---- .720A .720A .896 +.065 .831 2135 ---- ---- .692A .692A .864 +.064 .800 2140 ---- ---- .665A .665A .832 +.062 .770 2145 ---- ---- .638A .638A .800 +.059 .741 2150 ---- .796B .612A .795B .770 +.057 .713 2155 ---- .797B .587A .746B .740 +.055 .685 2160 ---- .769B .563A .735B .711 +.053 .658 2165 ---- .740B .540A .706B .683 +.051 .632 2170 ---- .711B .517A .678B .656 +.049 .607 2175 ---- .684B .495A .650B .629 +.046 .583 2180 ---- .657B .474A .624B .603 +.044 .559 2185 ---- .631B .453A .597B .578 +.042 .536 2190 .540 .603B .433A .433A .554 +.040 1 .514 2195 ---- .578B .414A .555B .531 +.039 .492 2200 ---- .554B .396A .532B .508 +.036 .472 2205 ---- .531B .378A .509B .487 +.035 .452 2210 ---- .509B .361A .488B .466 +.034 .432 2215 ---- .488B .345A .465B .445 +.031 .414 2220 ---- .467B .330A .445B .426 +.030 .396 2225 ---- .447B .315A .425B .407 +.028 .379 2230 ---- .427B .300A .409B .389 +.027 .362 2235 ---- .408B .287A .404B .372 +.025 .347 2240 ---- .392B .271A .392B .355 +.024 .331 2245 ---- .375B .259A .375B .339 +.022 .317 2250 ---- .358B .247A .358B .323 +.020 .303 2255 ---- .340B .236A .339B .309 +.020 .289 2260 ---- .325B .225A .322B .294 +.018 .276 2265 ---- .310B .214A .309B .281 +.017 .264 2270 ---- .296B .205A .295B .268 +.016 .252 2275 ---- .281B .195A .281B .255 +.014 .241 2280 ---- .269B .186A .268B .244 +.014 .230 2285 ---- .256B .177A .255B .232 +.013 .219 2290 ---- .244B .169A .244B .221 +.012 .209 2295 ---- .233B .162A .233B .211 +.011 .200 2300 ---- .222B .154A .221B .201 +.010 .191 2305 ---- .212B .147A .212B .192 +.010 .182 2310 ---- .201B .140A .201B .183 +.009 .174 2315 ---- .191B .134A .191B .174 +.008 .166 2320 ---- .183B .128A .182B .166 +.007 .159 2325 ---- .174B .122A .173B .158 +.007 .151 2350 ---- .137B .097A .137B .124 +.004 .120 2375 ---- .107B .078A .100B .098 +.002 .096 2400 ---- .085B .063A .079B .078 +.001 .077 6 2425 ---- .066B .051A .051A .062 UNCH .062 12 18 2450 ---- .053B .042A .042A .050 -.001 .051 2475 ---- .043B .035A .035A .040 -.002 .042 2500 ---- .035B .030A .030A .033 -.001 .034 2 2 2525 ---- ---- .026A .026A .027 -.002 .029 2550 ---- ---- .022A .022A .023 -.001 .024 2575 ---- ---- .020A .020A .019 -.002 .021 2600 ---- ---- ---- ---- .016 -.002 .018 2625 ---- ---- ---- ---- .014 -.001 .015 2650 ---- ---- ---- ---- .012 -.002 .014 2675 ---- ---- ---- ---- .011 -.001 .012 2700 ---- ---- ---- ---- .009 -.002 .011 2725 ---- ---- ---- ---- .008 -.001 .009 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 14 26 SO2 MAR23 Silver Weekly Friday Option - Week 2 PUT 1675 ---- ---- ---- .007A .001 ---- ---- 1700 ---- ---- ---- ---- .001 -.002 .003 1725 ---- ---- ---- ---- .002 -.003 .005 1750 ---- ---- ---- ---- .003 -.003 .006 1775 ---- ---- ---- ---- .004 -.004 .008 1800 ---- ---- ---- ---- .006 -.004 .010 1825 ---- ---- ---- ---- .008 -.005 .013 1850 ---- ---- ---- ---- .011 -.006 .017 1875 ---- ---- .021A .021A .016 -.007 .023 1900 ---- ---- .026A .026A .022 -.008 .030 1925 ---- ---- .034A .034A .030 -.010 .040 1950 ---- ---- .044A .044A .041 -.012 .053 1975 ---- ---- .057A .057A .055 -.015 .070 2000 ---- .095B .074A .074A .075 -.018 .093 7 2025 ---- .129B .098A .098A .100 -.024 .124 2050 ---- .174B .129A .129A .134 -.030 .164 2075 ---- .233B .170A .170A .178 -.038 .216 2080 ---- ---- ---- .180A .188 ---- ---- 2085 ---- ---- ---- .190A .199 ---- ---- 2090 ---- ---- ---- .201A .210 ---- ---- 2095 ---- ---- ---- .213A .222 ---- ---- 2100 ---- .307B .225A .225A .234 -.048 .282 2105 ---- .324B .237A .237A .248 -.049 .297 2110 ---- .342B .250A .250A .261 -.052 .313 2115 ---- .360B .264A .264A .276 -.053 .329 2120 ---- .379B .279A .279A .291 -.055 .346 2125 ---- .399B .294A .294A .306 -.058 .364 2130 ---- .420B .310A .310A .323 -.060 .383 2135 ---- .442B .327A .327A .340 -.062 .402 2140 ---- .464B .344A .344A .358 -.064 .422 2145 ---- .487B .363A .363A .376 -.067 .443 2150 ---- .512B .382A .382A .396 -.068 .464 1 1 2155 ---- .535B .401A .401A .416 -.071 .487 2160 ---- .562B .422A .422A .437 -.073 .510 2165 ---- .588B .443A .443A .459 -.075 .534 2170 ---- .615B .466A .466A .481 -.077 .558 2175 ---- .644B .488A .488A .504 -.080 .584 2180 ---- .672B .511A .511A .529 -.081 .610 2185 ---- .702B .536A .536A .554 -.083 .637 2190 ---- .732B .561A .561A .579 -.085 .664 2195 ---- .763B .587A .587A .606 -.087 .693 2200 ---- .794B .614A .614A .633 -.089 .722 2205 ---- .822B .640A .640A .661 -.091 .752 2210 ---- .811B .668A .668A .690 -.093 .783 2215 ---- ---- .698A .698A .720 -.094 .814 2220 ---- ---- .728A .728A .750 -.096 .846 2225 ---- .963B .757A .757A .781 -.098 .879 2230 ---- ---- .788A .788A .813 -.099 .912 2235 ---- ---- .820A .820A .845 -.101 .946 2240 ---- ---- ---- ---- .879 -.102 .981 2245 ---- ---- ---- ---- .912 -.104 1.016 2250 ---- 1.148B .918A .918A .947 -.105 1.052 2255 ---- ---- ---- ---- .982 -.106 1.088 2260 ---- ---- ---- ---- 1.018 -.107 1.125 2265 ---- ---- ---- ---- 1.054 -.109 1.163 2270 ---- ---- ---- ---- 1.091 -.110 1.201 2275 ---- 1.344B 1.095A 1.095A 1.128 -.111 1.239 2280 ---- ---- ---- ---- 1.166 -.112 1.278 2285 ---- ---- ---- ---- 1.205 -.113 1.318 2290 ---- ---- ---- ---- 1.244 -.114 1.358 2295 ---- ---- ---- ---- 1.283 -.115 1.398 2300 ---- 1.555B 1.287A 1.287A 1.323 -.116 1.439 2305 ---- ---- ---- ---- 1.364 -.116 1.480 2310 ---- ---- ---- ---- 1.405 -.117 1.522 2315 ---- ---- ---- ---- 1.446 -.118 1.564 2320 ---- ---- ---- ---- 1.488 -.118 1.606 2325 ---- 1.775B 1.490A 1.490A 1.530 -.119 1.649 2350 ---- 2.000B 1.705A 1.705A 1.746 -.121 1.867 2375 ---- 2.230B 1.926A 1.926A 1.969 -.124 2.093 2400 ---- 2.465B 2.154A 2.154A 2.198 -.125 2.323 2425 ---- 2.705B 2.387A 2.387A 2.432 -.126 2.558 2450 ---- 2.945B 2.623A 2.623A 2.670 -.126 2.796 2475 ---- 3.132B 2.862A 2.862A 2.910 -.127 3.037 2500 ---- ---- 3.104A 3.104A 3.152 -.127 3.279 2525 ---- ---- ---- ---- 3.397 -.126 3.523 2550 ---- ---- ---- ---- 3.642 -.127 3.769 2575 ---- ---- ---- ---- 3.888 -.127 4.015 2600 ---- ---- ---- ---- 4.135 -.127 4.262 2625 ---- ---- ---- ---- 4.383 -.127 4.510 2650 ---- ---- ---- ---- 4.631 -.127 4.758 2675 ---- ---- ---- ---- 4.879 -.127 5.006 2700 ---- ---- ---- ---- 5.128 -.127 5.255 2725 ---- ---- ---- ---- 5.377 -.127 5.504 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 8 SO3 FEB23 Silver Weekly Friday Option - Week 3 CALL 1650 ---- ---- ---- ---- 5.211 ---- ---- 1675 ---- ---- ---- ---- 4.961 +.138 4.823 1700 ---- ---- ---- ---- 4.711 +.138 4.573 1725 ---- ---- ---- ---- 4.461 +.138 4.323 1750 ---- ---- ---- ---- 4.211 +.138 4.073 1775 ---- ---- ---- ---- 3.961 +.138 3.823 1800 ---- ---- ---- ---- 3.711 +.138 3.573 1825 ---- ---- ---- ---- 3.461 +.138 3.323 1850 ---- ---- ---- ---- 3.211 +.138 3.073 1875 ---- ---- ---- ---- 2.961 +.138 2.823 1900 ---- ---- ---- ---- 2.711 +.138 2.573 1925 ---- ---- ---- ---- 2.461 +.138 2.323 1950 ---- ---- ---- ---- 2.211 +.138 2.073 1975 ---- ---- ---- ---- 1.961 +.138 1.823 2000 ---- ---- ---- ---- 1.711 +.138 1.573 2025 ---- ---- ---- ---- 1.461 +.136 1.325 2050 ---- ---- ---- ---- 1.211 +.132 1.079 3 5 2055 ---- ---- ---- ---- 1.161 ---- ---- 2060 ---- ---- ---- ---- 1.111 ---- ---- 2065 ---- ---- ---- ---- 1.061 ---- ---- 2070 ---- ---- ---- ---- 1.011 ---- ---- 2075 ---- ---- .678A .678A .961 +.123 .838 2080 ---- ---- ---- ---- .911 ---- ---- 2085 ---- ---- ---- ---- .862 +.117 .745 2090 ---- ---- ---- ---- .813 +.114 .699 2095 ---- ---- .559A .559A .764 +.110 .654 2100 .527 .747B .453A .518A .715 +.105 1 .610 1 5 2105 ---- ---- .476A .476A .666 +.099 .567 2110 ---- .548B .435A .435A .618 +.093 .525 2115 ---- .539B .397A .397A .571 +.087 .484 2120 ---- .491B .361A .361A .524 +.080 .444 2125 ---- .530B .267A .529B .479 +.073 .406 5 2130 ---- .419B .240A .240A .434 +.065 .369 3 2135 ---- .385B .204A .204A .391 +.057 .334 2140 .314 .340B .177A .179A .349 +.048 6 .301 4 2145 ---- .304B .152A .304B .308 +.038 .270 2150 ---- .351B .130A .335B .270 +.029 15 .241 1 2155 .172 .315B .111A .262B .235 +.021 20 .214 2160 .214 .281B .093A .093A .201 +.012 2 .189 22 9 2165 .101 .251B .077A .100A .171 +.005 1 .166 2170 .065 .219B .064A .174B .144 -.001 12 .145 21 20 2175 .197 .197 .053A .167B .120 -.006 4 .126 3 1 2180 ---- .166B .044A .156B .099 -.010 .109 13 96 2185 ---- .144B .037A .134B .081 -.013 .094 10 10 2190 .078 .124B .031A .082B .066 -.015 15 .081 2 2195 ---- .106B .026A .096B .054 -.016 .070 10 10 2200 .063 .090B .024A .024A .044 -.016 17 .060 12 11 2205 .035 .075B .021A .044B .035 -.017 1 .052 9 2210 .047 .063B .018A .035B .029 -.015 5 .044 1 2 2215 ---- .054B .016A .048B .023 -.015 .038 2 2220 ---- .044B .014A .042B .019 -.014 7 .033 7 5 2225 .016 .037B .012A .012A .016 -.013 1 .029 100 105 2230 ---- .031B .011A .031B .013 -.012 2 .025 11 9 2235 ---- .025B .008A .008A .011 -.011 .022 20 25 2240 ---- ---- .007A .007A .009 -.010 .019 22 26 2245 .012 .012 .007A .007A .008 -.009 1 .017 1 2250 .005 .005 .005 .005 .006 -.009 1 .015 105 227 2255 ---- ---- .005A .005A .005 -.008 .013 2260 ---- ---- .005A .005A .005 -.007 .012 5 5 2265 ---- ---- .004A .004A .004 -.007 .011 4 2270 ---- ---- .004A .004A .003 -.007 3 .010 19 21 2275 ---- ---- .004A .004A .003 -.006 .009 68 2280 ---- ---- .003A .003A .003 -.005 .008 1 2285 ---- ---- .003A .003A .002 -.006 .008 7 2290 ---- ---- .003A .003A .002 -.005 .007 2295 ---- ---- .003A .003A .002 -.005 .007 2300 .001 .001 .001 .001 .001 -.005 3 .006 73 2305 ---- ---- .002A .002A .001 -.005 .006 2310 ---- ---- .002A .002A .001 -.005 .006 1 2 2315 ---- ---- .002A .002A .001 -.004 .005 2 2320 ---- ---- .002A .002A .001 -.004 .005 2325 ---- ---- .002A .002A .001 -.004 .005 6 2330 ---- ---- .002A .002A .001 -.004 .005 3 2335 ---- ---- .002A .002A .001 -.003 .004 14 2340 ---- ---- .002A .002A .001 -.003 .004 11 2345 ---- ---- .002A .002A .001 -.003 .004 15 2350 ---- ---- .001A .001A .001 -.003 .004 53 2355 ---- ---- .001A .001A .001 -.003 .004 11 2360 ---- ---- .001A .001A .001 -.003 .004 2 2365 ---- ---- .001A .001A .001 -.003 .004 1 2370 ---- ---- .001A .001A .001 -.002 .003 5 2375 ---- ---- .001A .001A .001 -.002 .003 5 2380 ---- ---- .001A .001A .001 -.002 .003 16 2385 ---- ---- .001A .001A .001 -.002 .003 2390 ---- ---- .001A .001A .001 -.002 .003 2 2395 ---- ---- .001A .001A .001 -.002 .003 6 2400 ---- ---- .001A .001A .001 -.002 .003 185 2405 ---- ---- .001A .001A .001 -.002 .003 2 2410 ---- ---- .001A .001A .001 -.002 .003 17 2415 ---- ---- .001A .001A .001 -.002 .003 2420 ---- ---- .001A .001A .001 -.002 .003 6 2425 ---- ---- .001A .001A .001 -.002 .003 7 2430 ---- ---- .001A .001A .001 -.002 .003 12 2435 ---- ---- .001A .001A .001 -.001 .002 9 2440 ---- ---- .001A .001A .001 -.001 .002 24 2445 ---- ---- .001A .001A .001 -.001 .002 10 2450 ---- ---- .001A .001A .001 -.001 .002 34 2455 ---- ---- .001A .001A .001 -.001 .002 2 2460 ---- ---- .001A .001A .001 -.001 .002 18 2465 ---- ---- .001A .001A .001 -.001 .002 2470 ---- ---- .001A .001A .001 -.001 .002 50 2475 ---- ---- .001A .001A .001 -.001 .002 5 2480 ---- ---- .001A .001A .001 -.001 .002 1 2485 ---- ---- .001A .001A .001 -.001 .002 2490 ---- ---- .001A .001A .001 -.001 .002 2495 ---- ---- .001A .001A .001 -.001 .002 7 2500 .001 .001 .001 .001 .001 -.001 1 .002 10 2525 ---- ---- .001A .001A .001 -.001 .002 2 2550 ---- ---- .001A .001A .001 -.001 .002 2575 ---- ---- .001A .001A .001 -.001 .002 2600 ---- ---- .001A .001A .001 -.001 .002 25 2625 ---- ---- ---- ---- .001 -.001 .002 2650 ---- ---- ---- ---- .001 -.001 .002 2675 ---- ---- ---- ---- .001 -.001 .002 2700 ---- ---- ---- ---- .001 -.001 .002 2725 ---- ---- ---- ---- .001 -.001 .002 2750 ---- ---- ---- ---- .001 -.001 .002 2775 ---- ---- ---- ---- .001 -.001 .002 2800 ---- ---- ---- ---- .001 -.001 .002 2825 ---- ---- ---- ---- .001 -.001 .002 2850 ---- ---- ---- ---- .001 -.001 .002 2875 ---- ---- ---- ---- .001 -.001 .002 2900 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 118 386 1352 SO3 FEB23 Silver Weekly Friday Option - Week 3 PUT 1650 ---- ---- ---- .003A .001 ---- ---- 1675 ---- ---- ---- ---- .001 UNCH .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 UNCH .001 17 1975 ---- ---- ---- ---- .001 UNCH .001 2000 .005 .005 .001 .001 .001 UNCH 2 .001 21 2025 ---- ---- ---- ---- .001 -.002 .003 5 2050 ---- ---- .003A .003A .001 -.006 .007 3 21 2055 ---- ---- ---- .004A .001 ---- ---- 2060 ---- ---- ---- .004A .001 ---- ---- 2065 ---- ---- ---- .004A .001 ---- ---- 2070 ---- ---- ---- .004A .001 ---- ---- 2075 .009 .010 .005A .005A .001 -.015 9 .016 19 73 2080 ---- ---- ---- .005A .001 ---- ---- 2085 ---- ---- .006A .006A .002 -.021 .023 2090 ---- ---- .007A .007A .003 -.024 .027 2095 ---- ---- .007A .007A .004 -.028 .032 2100 ---- ---- .008A .008A .005 -.033 12 .038 6 20 2105 .025 .043B .009A .009A .006 -.039 10 .045 10 10 2110 .030 .053B .011 .020 .008 -.045 17 .053 13 61 2115 ---- .065B .013A .013A .011 -.051 1 .062 1 1 2120 ---- .079B .016A .016A .014 -.058 1 .072 1 2 2125 ---- .094B .020A .020A .019 -.065 1 .084 3 203 2130 ---- .112B .023A .023A .024 -.073 .097 10 18 2135 .085 .132B .028A .132B .031 -.081 1 .112 10 11 2140 .077 .155B .035A .035A .039 -.090 7 .129 1 3 2145 .144 .180B .042A .180B .048 -.100 51 .148 40 40 2150 .128 .207B .052A .052A .060 -.109 21 .169 23 79 2155 ---- .225B .064A .064A .075 -.117 4 .192 12 18 2160 .204 .256B .080A .150B .091 -.126 16 .217 12 18 2165 .173 .268B .097A .267B .111 -.133 1 .244 10 10 2170 ---- .275B .117A .117A .134 -.139 .273 3 6 2175 .267 .384B .140A .384B .160 -.144 5 .304 2 6 2180 ---- .380B .165A .165A .189 -.148 6 .337 8 9 2185 ---- .402B .194A .194A .221 -.151 .372 4 2190 ---- .456B .227A .227A .256 -.153 6 .409 6 2195 ---- .459B .312A .312A .294 -.154 .448 2 2200 .422 .606B .296A .296A .334 -.154 2 .488 4 45 2205 ---- ---- .391A .391A .375 -.155 .530 2 2210 ---- ---- .430A .430A .419 -.153 .572 7 2215 ---- ---- .472A .472A .463 -.153 .616 4 2220 ---- ---- .514A .514A .509 -.152 .661 2225 .532 .846B .507A .843B .556 -.151 1 .707 3 14 2230 ---- ---- .687A .687A .603 -.150 .753 2235 ---- ---- ---- ---- .651 -.149 .800 2240 ---- ---- ---- ---- .699 -.148 .847 8 7 2245 ---- ---- ---- ---- .748 -.147 .895 2250 ---- ---- .745A .745A .796 -.147 .943 18 2255 ---- ---- ---- ---- .845 -.146 .991 3 2260 ---- ---- ---- ---- .895 -.145 1.040 2265 ---- ---- ---- ---- .944 -.145 1.089 2270 ---- ---- ---- ---- .993 -.145 1 1.138 6 2275 ---- ---- ---- ---- 1.043 -.144 1.187 2 2 2280 ---- ---- ---- ---- 1.093 -.143 1.236 2285 ---- ---- ---- ---- 1.142 -.144 1.286 2290 ---- ---- ---- ---- 1.192 -.143 1.335 3 2295 ---- ---- ---- ---- 1.242 -.143 1.385 2300 ---- ---- ---- ---- 1.291 -.143 1 1.434 63 2305 ---- ---- ---- ---- 1.341 -.143 1.484 2310 ---- ---- ---- ---- 1.391 -.143 1.534 2315 ---- ---- ---- ---- 1.441 -.142 1.583 2320 ---- ---- ---- ---- 1.491 -.142 1.633 6 2325 ---- ---- ---- ---- 1.541 -.142 1.683 22 2330 ---- ---- ---- ---- 1.591 -.142 1.733 2335 ---- ---- ---- ---- 1.641 -.141 1.782 2340 ---- ---- ---- ---- 1.691 -.141 1.832 2345 ---- ---- ---- ---- 1.741 -.141 1.882 2350 ---- ---- ---- ---- 1.791 -.141 1.932 3 2355 ---- ---- ---- ---- 1.841 -.141 1.982 2360 ---- ---- ---- ---- 1.891 -.141 2.032 15 2365 ---- ---- ---- ---- 1.941 -.141 2.082 5 2370 ---- ---- ---- ---- 1.991 -.140 2.131 80 2375 ---- ---- ---- ---- 2.041 -.140 2.181 2380 ---- ---- ---- ---- 2.091 -.140 2.231 2385 ---- ---- ---- ---- 2.141 -.140 2.281 2390 ---- ---- ---- ---- 2.191 -.140 2.331 2395 ---- ---- ---- ---- 2.241 -.140 2.381 2400 ---- ---- ---- ---- 2.291 -.140 2.431 2405 ---- ---- ---- ---- 2.341 -.140 2.481 2410 ---- ---- ---- ---- 2.391 -.140 2.531 2415 ---- ---- ---- ---- 2.441 -.140 2.581 2420 ---- ---- ---- ---- 2.491 -.140 2.631 2425 ---- ---- ---- ---- 2.541 -.140 2.681 2 2430 ---- ---- ---- ---- 2.591 -.140 2.731 2435 ---- ---- ---- ---- 2.641 -.139 2.780 2440 ---- ---- ---- ---- 2.691 -.139 2.830 2445 ---- ---- ---- ---- 2.741 -.139 2.880 2450 ---- ---- ---- ---- 2.791 -.139 2.930 2455 ---- ---- ---- ---- 2.841 -.139 2.980 2460 ---- ---- ---- ---- 2.891 -.139 3.030 2465 ---- ---- ---- ---- 2.941 -.139 3.080 2470 ---- ---- ---- ---- 2.991 -.139 3.130 2475 ---- ---- ---- ---- 3.041 -.139 3.180 2480 ---- ---- ---- ---- 3.091 -.139 3.230 2485 ---- ---- ---- ---- 3.141 -.139 3.280 2490 ---- ---- ---- ---- 3.191 -.139 3.330 2495 ---- ---- ---- ---- 3.241 -.139 3.380 2500 ---- ---- ---- ---- 3.291 -.139 3.430 2525 ---- ---- ---- ---- 3.541 -.139 3.680 3 2550 ---- ---- ---- ---- 3.791 -.139 3.930 2575 ---- ---- ---- ---- 4.041 -.139 4.180 2600 ---- ---- ---- ---- 4.291 -.139 4.430 2625 ---- ---- ---- ---- 4.541 -.139 4.680 2650 ---- ---- ---- ---- 4.791 -.139 4.930 2675 ---- ---- ---- ---- 5.041 -.139 5.180 2700 ---- ---- ---- ---- 5.291 -.139 5.430 2725 ---- ---- ---- ---- 5.541 -.139 5.680 2750 ---- ---- ---- ---- 5.791 -.139 5.930 2775 ---- ---- ---- ---- 6.041 -.139 6.180 2800 ---- ---- ---- ---- 6.291 -.139 6.430 2825 ---- ---- ---- ---- 6.541 -.139 6.680 2850 ---- ---- ---- ---- 6.791 -.139 6.930 2875 ---- ---- ---- ---- 7.041 -.139 7.180 2900 ---- ---- ---- ---- 7.291 -.139 7.430 TOTAL EST.VOL VOLUME OPEN INT TOTAL 176 204 975 SO4 FEB23 Silver Weekly Friday Option - Week 4 CALL 1675 ---- ---- ---- ---- 5.125 ---- ---- 1700 ---- ---- ---- ---- 4.875 +.126 4.749 1725 ---- ---- ---- ---- 4.625 +.126 4.499 1750 ---- ---- ---- ---- 4.375 +.126 4.249 1775 ---- ---- ---- ---- 4.125 +.126 3.999 1800 ---- ---- ---- ---- 3.875 +.126 3.749 1825 ---- ---- ---- ---- 3.625 +.126 3.499 1850 ---- ---- ---- ---- 3.375 +.126 3.249 1875 ---- ---- ---- ---- 3.125 +.126 2.999 1900 ---- ---- ---- ---- 2.875 +.125 2.750 1925 ---- ---- ---- ---- 2.626 +.124 2.502 1950 ---- ---- ---- ---- 2.377 +.123 2.254 1975 ---- ---- ---- ---- 2.130 +.121 2.009 2000 ---- ---- ---- ---- 1.884 +.118 1.766 2025 ---- 1.641B 1.368A 1.641B 1.641 +.113 1.528 2050 ---- 1.452B 1.136A 1.452B 1.402 +.106 1.296 2075 ---- 1.216B .919A 1.216B 1.170 +.097 1.073 2080 ---- ---- ---- .943A 1.124 ---- ---- 2085 ---- ---- ---- .902A 1.080 ---- ---- 2090 ---- ---- ---- .862A 1.035 ---- ---- 2095 ---- ---- ---- .823A .991 ---- ---- 2100 ---- .990B .716A .989B .948 +.085 .863 2105 ---- .888B .747A .747A .905 +.082 .823 2110 ---- .845B .711A .711A .863 +.079 .784 2115 ---- .803B .674A .674A .822 +.076 .746 2120 ---- .761B .574A .574A .781 +.073 .708 2125 ---- .777B .539A .777B .741 +.069 .672 2130 ---- .679B .508A .508A .702 +.066 .636 2135 ---- .639B .477A .477A .665 +.063 .602 2140 ---- .600B .445A .600B .627 +.059 .568 2145 ---- .586B .417A .580B .592 +.056 .536 2150 ---- .592B .389A .588B .557 +.053 .504 2 2155 ---- .571B .363A .569B .523 +.049 .474 2160 ---- .538B .338A .536B .490 +.045 .445 2165 .466 .519B .315A .373A .459 +.042 3 .417 1 3 2170 ---- .489B .291A .472B .429 +.039 .390 4 2175 ---- .456B .270A .441B .400 +.035 .365 2180 ---- .429B .250A .412B .372 +.032 .340 2 2 2185 ---- .399B .231A .386B .346 +.029 .317 4 4 2190 ---- .372B .213A .360B .321 +.026 .295 2 2195 ---- .347B .195A .334B .297 +.022 .275 2200 .212 .323B .180A .209 .275 +.020 2 .255 1 1 2205 ---- .300B .165A .291B .254 +.017 .237 2210 ---- .278B .151A .272B .234 +.014 .220 3 2215 ---- .258B .139A .252B .216 +.013 .203 6 6 2220 ---- .238B .128A .238B .199 +.011 .188 2225 .160 .221B .117A .139A .183 +.009 9 .174 2230 ---- .204B .107A .201B .168 +.007 .161 2235 .111 .188B .098A .098A .154 +.005 6 .149 2240 .103 .173B .090A .090A .141 +.003 2 .138 2245 ---- .159B .083A .158B .129 +.001 .128 1 1 2250 .125 .147B .077A .126B .119 +.001 201 .118 12 12 2255 .108 .135B .071A .120B .109 UNCH 5 .109 2260 ---- .124B .066A .123B .100 -.001 .101 2265 ---- .113B .061A .112B .091 -.002 .093 3 2270 ---- .104B .056A .104B .084 -.002 .086 1 2275 ---- .095B .052A .094B .077 -.003 .080 2280 ---- .086B .048A .086B .070 -.004 .074 2285 .052 .080B .045A .045A .064 -.004 251 .068 1 250 2290 ---- .073B .041A .070B .059 -.004 .063 5 2295 ---- .067B .038A .063B .054 -.005 .059 2300 ---- .061B .035A .058B .050 -.005 .055 100 81 2305 ---- .056B .033A .053B .046 -.005 .051 2310 ---- .051B .030A .049B .042 -.005 .047 2315 ---- .046B .028A .028A .039 -.005 .044 2320 ---- .042B .026A .026A .036 -.005 .041 2325 ---- .040B .024A .024A .033 -.005 .038 5 2330 ---- .036B .022A .022A .031 -.004 .035 100 37 2335 ---- .034B .021A .021A .028 -.005 .033 2340 ---- ---- .020A .020A .026 -.005 .031 2345 ---- ---- .019A .019A .025 -.004 .029 2350 ---- ---- .018A .018A .023 -.004 .027 2355 ---- ---- .017A .017A .021 -.004 .025 42 2360 ---- ---- .016A .016A .020 -.004 .024 21 2365 ---- ---- .016A .016A .018 -.004 .022 2370 ---- ---- .015A .015A .017 -.004 .021 3 80 2375 ---- ---- .015A .015A .016 -.004 .020 2 2380 ---- ---- .014A .014A .015 -.004 .019 2385 .014 .014 .013A .014 .014 -.004 2 .018 2390 ---- ---- .012A .012A .013 -.004 .017 3 2395 ---- ---- .011A .011A .013 -.003 .016 2 3 2400 ---- ---- .011A .011A .012 -.003 .015 4 2405 ---- ---- .010A .010A .011 -.003 .014 2410 ---- ---- .009A .009A .011 -.003 .014 2 2415 ---- ---- .011A .011A .010 -.003 .013 2420 ---- ---- .011A .011A .009 -.003 .012 13 2425 ---- ---- .010A .010A .009 -.003 .012 8 2430 ---- ---- .009A .009A .009 -.002 .011 2435 ---- ---- .009A .009A .008 -.003 .011 6 2440 ---- ---- ---- ---- .008 -.002 .010 2445 ---- ---- ---- ---- .007 -.003 .010 2450 ---- ---- ---- ---- .007 -.002 .009 2 2455 ---- ---- ---- ---- .007 -.002 .009 2460 ---- ---- ---- ---- .006 -.003 .009 2465 ---- ---- ---- ---- .006 -.002 .008 2470 ---- ---- ---- ---- .006 -.002 .008 2475 ---- ---- .005A .005A .006 -.002 .008 1 2480 ---- ---- ---- ---- .005 -.002 .007 2485 ---- ---- ---- ---- .005 -.002 .007 2490 ---- ---- ---- ---- .005 -.002 .007 6 2495 ---- ---- ---- ---- .005 -.002 .007 2500 ---- ---- ---- ---- .004 -.002 .006 5 2505 ---- ---- ---- ---- .004 -.002 .006 2525 ---- ---- ---- ---- .004 -.001 .005 7 2550 ---- ---- ---- ---- .003 -.001 .004 1 2575 ---- ---- ---- ---- .003 -.001 .004 2600 ---- ---- ---- ---- .002 -.001 .003 4 2625 ---- ---- ---- ---- .002 -.001 .003 4 2650 ---- ---- ---- ---- .002 -.001 .003 2675 ---- ---- ---- ---- .002 UNCH .002 2700 ---- ---- ---- ---- .001 -.001 .002 1 2725 ---- ---- ---- ---- .001 -.001 .002 2750 ---- ---- ---- ---- .001 -.001 .002 2775 ---- ---- ---- ---- .001 -.001 .002 2800 ---- ---- ---- ---- .001 -.001 .002 21 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 481 235 656 SO4 FEB23 Silver Weekly Friday 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 -.002 .004 1950 ---- ---- .005A .005A .004 -.003 .007 1975 ---- ---- .006A .006A .006 -.005 .011 2 4 2000 ---- ---- .013A .013A .010 -.009 .019 2025 ---- ---- .020A .020A .017 -.013 .030 2050 ---- ---- .030A .030A .028 -.020 .048 2075 .045 .076B .045 .051B .046 -.029 3 .075 3 3 2080 ---- ---- ---- .049A .050 ---- ---- 2085 ---- ---- ---- .053A .055 ---- ---- 2090 ---- ---- ---- .058A .061 ---- ---- 2095 ---- ---- ---- .064A .067 ---- ---- 2100 ---- .124B .069A .069A .074 -.041 .115 12 14 2105 ---- .136B .076A .076A .081 -.044 .125 2110 ---- .149B .083A .083A .089 -.047 .136 2115 ---- .164B .090A .090A .097 -.050 .147 2120 ---- .177B .098A .098A .107 -.053 .160 2125 ---- .194B .107A .107A .117 -.056 .173 2130 ---- .211B .117A .117A .128 -.060 .188 2135 ---- .230B .128A .128A .140 -.063 .203 7 7 2140 ---- .250B .140A .140A .153 -.066 .219 5 5 2145 .196 .272B .153A .153A .167 -.070 1 .237 3 3 2150 ---- .295B .168A .168A .182 -.073 .255 1 2155 ---- .317B .185A .185A .198 -.077 .275 2160 .202 .343B .201A .259B .215 -.081 2 .296 1 1 2165 ---- .370B .219A .219A .234 -.084 .318 2170 ---- .396B .238A .238A .254 -.087 .341 2175 ---- .425B .258A .258A .275 -.091 .366 2180 ---- .455B .279A .279A .297 -.094 .391 2 2 2185 .428 .478B .302A .302A .321 -.097 1 .418 2 2190 ---- .512B .326A .326A .346 -.100 .446 6 6 2195 ---- .545B .351A .351A .372 -.103 .475 2200 .379 .588B .377A .475B .400 -.106 2 .506 4 2205 ---- .586B .404A .404A .429 -.108 .537 2210 ---- .592B .433A .433A .459 -.111 .570 2215 ---- .629B .463A .463A .491 -.113 .604 2 2 2220 ---- .669B .496A .496A .523 -.116 .639 2225 ---- .776B .527A .527A .557 -.118 .675 17 2230 ---- .751B .561A .561A .592 -.120 .712 2235 ---- .793B .596A .596A .629 -.121 .750 4 2240 ---- .834B .695A .695A .666 -.122 .788 2245 ---- .878B .730A .730A .704 -.124 .828 2250 ---- .988B .705A .705A .743 -.125 .868 20 2255 ---- .965B .806A .806A .783 -.126 .909 2260 ---- 1.010B .845A .845A .824 -.127 .951 2265 ---- 1.055B .885A .885A .866 -.127 .993 2270 ---- 1.084B .926A .926A .908 -.128 1.036 2275 ---- 1.212B .908A .908A .951 -.129 1.080 2 2280 ---- ---- 1.010A 1.010A .994 -.130 1.124 2 2285 ---- ---- 1.053A 1.053A 1.039 -.129 1.168 15 2290 ---- ---- 1.097A 1.097A 1.083 -.130 1.213 2 2295 ---- ---- 1.142A 1.142A 1.128 -.131 1.259 2300 ---- 1.448B 1.128A 1.128A 1.174 -.130 1.304 1 2305 ---- ---- 1.256A 1.256A 1.220 -.131 1.351 2310 ---- ---- ---- ---- 1.266 -.131 1.397 2315 ---- ---- ---- ---- 1.313 -.131 1.444 2320 ---- ---- ---- ---- 1.360 -.130 1.490 2325 ---- 1.688B 1.359A 1.359A 1.407 -.131 1.538 2330 ---- ---- ---- ---- 1.455 -.130 1.585 2335 ---- ---- ---- ---- 1.502 -.131 1.633 2340 ---- ---- ---- ---- 1.550 -.130 1.680 2345 ---- ---- ---- ---- 1.598 -.130 1.728 2350 ---- 1.816B 1.597A 1.597A 1.647 -.130 1.777 2355 ---- ---- ---- ---- 1.695 -.130 1.825 2360 ---- ---- ---- ---- 1.743 -.130 1.873 2365 ---- ---- ---- ---- 1.792 -.130 1.922 2370 ---- ---- ---- ---- 1.841 -.129 1.970 2375 ---- ---- ---- ---- 1.890 -.129 2.019 2380 ---- ---- ---- ---- 1.939 -.129 2.068 2385 ---- ---- ---- ---- 1.988 -.129 2.117 2390 ---- ---- ---- ---- 2.037 -.129 2.166 2395 ---- ---- ---- ---- 2.086 -.129 2.215 2400 ---- ---- ---- ---- 2.135 -.129 2.264 2405 ---- ---- ---- ---- 2.185 -.128 2.313 2410 ---- ---- ---- ---- 2.234 -.129 2.363 2415 ---- ---- ---- ---- 2.283 -.129 2.412 2420 ---- ---- ---- ---- 2.333 -.128 2.461 2425 ---- ---- ---- ---- 2.382 -.129 2.511 2430 ---- ---- ---- ---- 2.432 -.128 2.560 2435 ---- ---- ---- ---- 2.481 -.129 2.610 2440 ---- ---- ---- ---- 2.531 -.128 2.659 2445 ---- ---- ---- ---- 2.581 -.128 2.709 2450 ---- ---- ---- ---- 2.630 -.128 2.758 2455 ---- ---- ---- ---- 2.680 -.128 2.808 2460 ---- ---- ---- ---- 2.730 -.128 2.858 2465 ---- ---- ---- ---- 2.779 -.128 2.907 2470 ---- ---- ---- ---- 2.829 -.128 2.957 2475 ---- ---- ---- ---- 2.879 -.128 3.007 2480 ---- ---- ---- ---- 2.929 -.127 3.056 2485 ---- ---- ---- ---- 2.978 -.128 3.106 2490 ---- ---- ---- ---- 3.028 -.128 3.156 2495 ---- ---- ---- ---- 3.078 -.127 3.205 2500 ---- ---- ---- ---- 3.128 -.127 3.255 2505 ---- ---- ---- ---- 3.178 -.127 3.305 2525 ---- ---- ---- ---- 3.377 -.127 3.504 2550 ---- ---- ---- ---- 3.626 -.127 3.753 2575 ---- ---- ---- ---- 3.876 -.127 4.003 2600 ---- ---- ---- ---- 4.126 -.126 4.252 2625 ---- ---- ---- ---- 4.375 -.127 4.502 2650 ---- ---- ---- ---- 4.625 -.127 4.752 2675 ---- ---- ---- ---- 4.875 -.126 5.001 2700 ---- ---- ---- ---- 5.125 -.126 5.251 2725 ---- ---- ---- ---- 5.375 -.126 5.501 2750 ---- ---- ---- ---- 5.625 -.126 5.751 2775 ---- ---- ---- ---- 5.875 -.126 6.001 2800 ---- ---- ---- ---- 6.125 -.126 6.251 2825 ---- ---- ---- ---- 6.375 -.126 6.501 2850 ---- ---- ---- ---- 6.625 -.126 6.751 2875 ---- ---- ---- ---- 6.875 -.126 7.001 2900 ---- ---- ---- ---- 7.125 -.126 7.251 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 43 117 W1S MAR23 Silver Weekly Wednesday Option - Week 1 CALL 1675 ---- ---- ---- ---- 5.125 ---- ---- 1700 ---- ---- ---- ---- 4.875 +.126 4.749 1725 ---- ---- ---- ---- 4.625 +.126 4.499 1750 ---- ---- ---- ---- 4.375 +.126 4.249 1775 ---- ---- ---- ---- 4.125 +.126 3.999 1800 ---- ---- ---- ---- 3.875 +.125 3.750 1825 ---- ---- ---- ---- 3.625 +.125 3.500 1850 ---- ---- ---- ---- 3.376 +.124 3.252 1875 ---- ---- ---- ---- 3.127 +.123 3.004 1900 ---- ---- ---- ---- 2.878 +.122 2.756 1925 ---- ---- ---- ---- 2.631 +.121 2.510 1950 ---- ---- ---- ---- 2.385 +.119 2.266 1975 ---- ---- 1.860A 1.860A 2.140 +.116 2.024 2000 ---- 1.934B 1.624A 1.934B 1.898 +.113 1.785 2025 ---- 1.710B 1.396A 1.708B 1.661 +.110 1.551 2050 ---- 1.476B 1.176A 1.475B 1.429 +.103 1.326 2075 ---- 1.250B .968A 1.249B 1.206 +.095 1.111 2080 ---- ---- ---- 1.002A 1.162 ---- ---- 2085 ---- ---- ---- .964A 1.120 ---- ---- 2090 ---- ---- ---- .927A 1.077 ---- ---- 2095 ---- ---- ---- .890A 1.036 ---- ---- 2100 ---- 1.035B .779A 1.035B .995 +.084 .911 2105 ---- .930B .820A .820A .954 +.080 .874 2110 ---- .889B .710A .710A .915 +.078 .837 2115 ---- .851B .678A .678A .876 +.076 .800 2120 ---- .811B .644A .644A .837 +.072 .765 2125 ---- .836B .609A .836B .800 +.070 .730 2130 ---- .734B .582A .719B .763 +.066 .697 2135 ---- .710B .549A .708B .728 +.064 .664 2140 ---- .714B .520A .714B .693 +.061 .632 2145 ---- .707B .493A .705B .659 +.058 .601 2150 ---- .673B .465A .671B .626 +.055 .571 2155 ---- .640B .440A .638B .594 +.052 .542 2160 ---- .625B .415A .608B .563 +.049 .514 2165 ---- .593B .393A .576B .533 +.045 .488 2170 ---- .563B .369A .546B .504 +.042 .462 2175 ---- .534B .348A .516B .476 +.039 .437 2180 ---- .503B .327A .489B .450 +.037 .413 2185 ---- .478B .307A .463B .424 +.034 .390 2190 ---- .449B .288A .437B .399 +.031 .368 2195 ---- .424B .270A .413B .376 +.029 .347 50 50 2200 ---- .400B .254A .389B .353 +.026 .327 2205 ---- .377B .238A .366B .332 +.024 .308 2210 ---- .355B .222A .344B .311 +.021 .290 2215 ---- .333B .208A .322B .292 +.020 .272 2220 ---- .314B .193A .302B .274 +.018 .256 2225 ---- .295B .180A .284B .256 +.015 .241 2230 ---- .276B .169A .266B .240 +.014 .226 2235 ---- .259B .158A .249B .224 +.012 .212 2240 ---- .243B .147A .231B .210 +.011 .199 2245 ---- .227B .138A .219B .196 +.009 .187 2250 ---- .213B .129A .203B .183 +.008 .175 2255 ---- .199B .121A .192B .171 +.007 .164 2260 ---- .187B .113A .179B .160 +.006 .154 2265 ---- .175B .106A .167B .149 +.004 .145 2270 ---- .162B .099A .153B .139 +.003 .136 2275 ---- .152B .093A .146B .130 +.003 .127 2280 ---- .142B .087A .136B .121 +.002 .119 2285 ---- .132B .082A .127B .113 +.001 .112 2290 ---- .124B .077A .119B .105 UNCH .105 2295 ---- .116B .072A .111B .098 -.001 .099 2300 ---- .108B .068A .103B .092 -.001 .093 2 2305 ---- .101B .064A .097B .086 -.001 .087 2310 ---- .094B .060A .090B .080 -.002 .082 2315 ---- .088B .056A .084B .075 -.002 .077 7 2320 ---- .082B .053A .079B .070 -.002 .072 2325 ---- .077B .050A .072B .066 -.002 .068 2330 ---- .072B .047A .069B .062 -.002 .064 2335 ---- .067B .045A .064B .058 -.003 .061 2340 ---- .063B .042A .042A .054 -.003 .057 2345 ---- .059B .040A .056B .051 -.003 .054 50 50 2350 ---- .055B .038A .052B .048 -.003 .051 2355 ---- .051B .036A .049B .045 -.003 .048 2360 ---- .047B .034A .046B .042 -.003 .045 1 1 2365 ---- .044B .033A .033A .040 -.003 .043 2370 ---- .042B .031A .031A .038 -.003 .041 2375 ---- .040B .030A .030A .036 -.002 .038 2380 ---- .037B .028A .028A .034 -.002 .036 2385 ---- ---- .027A .027A .032 -.003 .035 2390 ---- ---- .026A .026A .030 -.003 .033 2395 ---- ---- .025A .025A .029 -.002 .031 2400 ---- ---- .023A .023A .027 -.002 .029 2405 ---- ---- .023A .023A .026 -.002 .028 2410 ---- ---- .022A .022A .025 -.002 .027 2 2415 ---- ---- .021A .021A .023 -.002 .025 2420 ---- ---- .020A .020A .022 -.002 .024 2425 ---- ---- .019A .019A .021 -.002 .023 2430 ---- ---- .018A .018A .020 -.002 .022 2435 ---- ---- .018A .018A .019 -.002 .021 2440 ---- ---- .017A .017A .018 -.002 .020 2445 ---- ---- .017A .017A .018 -.001 .019 2450 ---- ---- .016A .016A .017 -.001 .018 2455 ---- ---- .016A .016A .016 -.001 .017 2460 ---- ---- .015A .015A .015 -.001 .016 2465 ---- ---- .015A .015A .015 -.001 .016 2470 ---- ---- .014A .014A .014 -.001 .015 2475 ---- ---- ---- ---- .014 UNCH .014 2480 ---- ---- .013A .013A .013 -.001 .014 2500 ---- ---- ---- ---- .011 -.001 .012 2525 ---- ---- ---- ---- .009 -.001 .010 2550 ---- ---- ---- ---- .008 UNCH .008 2575 ---- ---- ---- ---- .007 UNCH .007 2600 ---- ---- ---- ---- .006 UNCH .006 2625 ---- ---- ---- ---- .005 UNCH .005 2650 ---- ---- ---- ---- .004 -.001 .005 2675 ---- ---- ---- ---- .004 UNCH .004 2700 ---- ---- ---- ---- .003 -.001 .004 2725 ---- ---- ---- ---- .003 UNCH .003 2750 ---- ---- ---- ---- .003 UNCH .003 2775 ---- ---- ---- ---- .003 UNCH .003 2800 ---- ---- ---- ---- .002 -.001 .003 2825 ---- ---- ---- ---- .002 UNCH .002 2850 ---- ---- ---- ---- .002 UNCH .002 2875 ---- ---- ---- ---- .002 UNCH .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 101 112 W1S MAR23 Silver Weekly Wednesday Option - Week 1 PUT 1675 ---- ---- ---- .005A .001 ---- ---- 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 -.001 .002 1775 ---- ---- ---- ---- .001 -.001 .002 1800 ---- ---- ---- ---- .001 -.002 .003 1825 ---- ---- ---- ---- .002 -.002 .004 1850 ---- ---- ---- ---- .003 -.003 .006 1875 ---- ---- ---- ---- .004 -.004 .008 1900 ---- ---- ---- ---- .006 -.004 .010 1925 ---- ---- .012A .012A .008 -.006 .014 1950 ---- ---- .016A .016A .012 -.008 .020 1975 ---- ---- .020A .020A .018 -.009 .027 2000 ---- ---- .029A .029A .026 -.012 .038 1 1 2025 ---- .055B .040A .040A .038 -.016 .054 2050 ---- .083B .056A .056A .056 -.023 .079 1 1 2075 ---- .125B .080A .080A .082 -.032 .114 2080 ---- ---- ---- .087A .089 ---- ---- 2085 ---- ---- ---- .093A .096 ---- ---- 2090 ---- ---- ---- .100A .104 ---- ---- 2095 ---- ---- ---- .108A .112 ---- ---- 2100 ---- .184B .116A .116A .121 -.043 .164 1 1 2105 ---- .198B .125A .125A .130 -.046 .176 2110 ---- .212B .134A .134A .141 -.047 .188 2115 ---- .228B .144A .144A .152 -.050 .202 2120 ---- .245B .155A .155A .163 -.054 .217 2125 ---- .263B .167A .167A .176 -.056 .232 2130 ---- .282B .179A .179A .189 -.059 .248 2135 ---- .303B .194A .194A .204 -.061 .265 2140 ---- .324B .208A .208A .219 -.065 .284 2145 ---- .345B .225A .225A .235 -.068 .303 2150 ---- .369B .241A .241A .252 -.071 .323 1 1 2155 ---- .393B .258A .258A .270 -.074 .344 2160 ---- .419B .276A .276A .289 -.077 .366 2165 ---- .445B .295A .295A .309 -.080 .389 2170 ---- .471B .315A .315A .330 -.083 .413 2175 ---- .500B .336A .336A .352 -.086 .438 2180 ---- .530B .358A .358A .375 -.089 .464 2185 ---- .560B .382A .382A .399 -.092 .491 2190 ---- .583B .406A .406A .424 -.095 .519 2195 ---- .616B .431A .431A .451 -.097 .548 2200 ---- .655B .458A .458A .478 -.100 .578 1 3 2205 ---- .683B .485A .485A .507 -.101 .608 2210 ---- .718B .514A .514A .536 -.104 .640 2215 ---- .729B .543A .543A .567 -.106 .673 2220 ---- .730B .573A .573A .598 -.108 .706 2225 ---- .835B .603A .603A .631 -.110 .741 2230 ---- .798B .638A .638A .664 -.112 .776 2235 ---- .839B .671A .671A .699 -.113 .812 2240 ---- .879B .705A .705A .734 -.115 .849 2245 ---- .920B .740A .740A .770 -.117 .887 2250 ---- 1.036B .774A .774A .807 -.118 .925 2255 ---- 1.005B .882A .882A .845 -.119 .964 2260 ---- 1.048B .918A .918A .884 -.120 1.004 17 2265 ---- 1.091B .957A .957A .923 -.121 1.044 2270 ---- 1.135B .994A .994A .963 -.122 1.085 2275 ---- 1.248B .965A .965A 1.003 -.124 1.127 2280 ---- 1.224B 1.070A 1.070A 1.045 -.124 1.169 2285 ---- 1.269B 1.111A 1.111A 1.087 -.124 1.211 2290 ---- 1.314B 1.152A 1.152A 1.129 -.125 1.254 2295 ---- 1.357B 1.193A 1.193A 1.172 -.126 1.298 2300 ---- 1.476B 1.173A 1.173A 1.215 -.127 1.342 2305 ---- ---- 1.277A 1.277A 1.259 -.127 1.386 2310 ---- ---- 1.320A 1.320A 1.304 -.127 1.431 2315 ---- ---- 1.363A 1.363A 1.348 -.128 1.476 2320 ---- ---- 1.406A 1.406A 1.394 -.127 1.521 2325 ---- 1.708B 1.394A 1.394A 1.439 -.128 1.567 2330 ---- ---- 1.542A 1.542A 1.485 -.128 1.613 2335 ---- ---- 1.589A 1.589A 1.531 -.128 1.659 2340 ---- ---- ---- ---- 1.577 -.129 1.706 2345 ---- ---- ---- ---- 1.624 -.129 1.753 2350 ---- 1.944B 1.624A 1.624A 1.671 -.129 1.800 2355 ---- ---- ---- ---- 1.718 -.129 1.847 2360 ---- ---- ---- ---- 1.765 -.129 1.894 2365 ---- ---- ---- ---- 1.813 -.128 1.941 2370 ---- ---- ---- ---- 1.861 -.128 1.989 2375 ---- 2.188B 1.859A 1.859A 1.908 -.129 2.037 2380 ---- ---- ---- ---- 1.956 -.129 2.085 2385 ---- ---- ---- ---- 2.005 -.128 2.133 2390 ---- ---- ---- ---- 2.053 -.128 2.181 2395 ---- ---- ---- ---- 2.101 -.128 2.229 2400 ---- ---- 2.099A 2.099A 2.150 -.128 2.278 2405 ---- ---- ---- ---- 2.198 -.128 2.326 2410 ---- ---- ---- ---- 2.247 -.128 2.375 2415 ---- ---- ---- ---- 2.296 -.127 2.423 2420 ---- ---- ---- ---- 2.345 -.127 2.472 2425 ---- ---- ---- ---- 2.394 -.127 2.521 2430 ---- ---- ---- ---- 2.442 -.128 2.570 2435 ---- ---- ---- ---- 2.492 -.127 2.619 2440 ---- ---- ---- ---- 2.541 -.127 2.668 2445 ---- ---- ---- ---- 2.590 -.127 2.717 2450 ---- ---- ---- ---- 2.639 -.127 2.766 2455 ---- ---- ---- ---- 2.688 -.127 2.815 2460 ---- ---- ---- ---- 2.738 -.126 2.864 2465 ---- ---- ---- ---- 2.787 -.126 2.913 2470 ---- ---- ---- ---- 2.836 -.127 2.963 2475 ---- ---- ---- ---- 2.886 -.126 3.012 2480 ---- ---- ---- ---- 2.935 -.126 3.061 2500 ---- ---- ---- ---- 3.133 -.126 3.259 2525 ---- ---- ---- ---- 3.381 -.126 3.507 2550 ---- ---- ---- ---- 3.630 -.126 3.756 2575 ---- ---- ---- ---- 3.878 -.127 4.005 2600 ---- ---- ---- ---- 4.128 -.126 4.254 2625 ---- ---- ---- ---- 4.377 -.126 4.503 2650 ---- ---- ---- ---- 4.626 -.126 4.752 2675 ---- ---- ---- ---- 4.876 -.126 5.002 2700 ---- ---- ---- ---- 5.126 -.126 5.252 2725 ---- ---- ---- ---- 5.375 -.126 5.501 2750 ---- ---- ---- ---- 5.625 -.126 5.751 2775 ---- ---- ---- ---- 5.875 -.126 6.001 2800 ---- ---- ---- ---- 6.125 -.126 6.251 2825 ---- ---- ---- ---- 6.375 -.126 6.501 2850 ---- ---- ---- ---- 6.625 -.126 6.751 2875 ---- ---- ---- ---- 6.875 -.126 7.001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 24 W2S MAR23 Silver Weekly Wednesday Option - Week 2 CALL 1675 ---- ---- ---- ---- 5.125 ---- ---- 1700 ---- ---- ---- ---- 4.875 +.126 4.749 1725 ---- ---- ---- ---- 4.625 +.126 4.499 1750 ---- ---- ---- ---- 4.375 +.126 4.249 1775 ---- ---- ---- ---- 4.125 +.125 4.000 1800 ---- ---- ---- ---- 3.876 +.125 3.751 1825 ---- ---- ---- ---- 3.627 +.124 3.503 1850 ---- ---- ---- ---- 3.379 +.122 3.257 1875 ---- ---- ---- ---- 3.133 +.122 3.011 1900 ---- ---- ---- ---- 2.887 +.120 2.767 1925 ---- ---- ---- ---- 2.643 +.118 2.525 1950 ---- 2.406B 2.124A 2.406B 2.401 +.115 2.286 1975 ---- 2.211B 1.892A 2.210B 2.163 +.113 2.050 2000 ---- 1.975B 1.664A 1.974B 1.928 +.108 1.820 2025 ---- 1.744B 1.445A 1.744B 1.699 +.103 1.596 2050 ---- 1.520B 1.235A 1.520B 1.478 +.096 1.382 2075 ---- 1.306B 1.040A 1.306B 1.268 +.088 1.180 2080 ---- ---- ---- 1.115A 1.227 ---- ---- 2085 ---- ---- ---- 1.077A 1.187 ---- ---- 2090 ---- ---- ---- 1.038A 1.148 ---- ---- 2095 ---- ---- ---- 1.002A 1.109 ---- ---- 2100 ---- 1.105B .865A 1.105B 1.070 +.078 .992 2105 ---- ---- ---- ---- 1.033 +.076 .957 2110 ---- ---- ---- ---- .996 +.074 .922 2115 ---- ---- ---- ---- .960 +.072 .888 2120 ---- ---- ---- ---- .924 +.069 .855 2125 ---- .920B .704A .919B .889 +.067 .822 2130 ---- ---- .675A .675A .855 +.065 .790 2135 ---- ---- .648A .648A .822 +.063 .759 2140 ---- ---- .619A .619A .789 +.060 .729 2145 ---- ---- .591A .591A .757 +.057 .700 2150 ---- .754B .565A .754B .726 +.055 .671 2155 ---- .755B .540A .711B .696 +.053 .643 2160 ---- .726B .517A .686B .667 +.051 .616 2165 ---- .696B .492A .667B .638 +.048 .590 2170 ---- .668B .470A .639B .610 +.046 .564 2175 ---- .639B .449A .612B .583 +.043 .540 2180 ---- .609B .427A .585B .557 +.041 .516 2185 ---- .583B .406A .560B .532 +.039 .493 2190 ---- .557B .387A .535B .508 +.037 .471 2195 ---- .535B .368A .509B .484 +.035 .449 2200 ---- .509B .350A .487B .462 +.033 .429 2 2 2205 ---- .486B .333A .465B .440 +.031 .409 2210 ---- .464B .317A .443B .419 +.029 .390 2215 ---- .442B .301A .422B .399 +.028 .371 2220 ---- .422B .286A .397B .379 +.025 .354 2225 ---- .401B .271A .382B .361 +.024 .337 2230 ---- .382B .258A .365B .343 +.022 .321 2235 ---- .365B .243A .346B .326 +.021 .305 2240 ---- .345B .231A .329B .309 +.019 .290 2245 ---- .330B .219A .312B .294 +.018 .276 2250 ---- .312B .208A .296B .279 +.017 .262 2255 ---- .297B .197A .281B .264 +.015 .249 2260 ---- .283B .187A .267B .251 +.014 .237 2265 ---- .268B .178A .253B .238 +.013 .225 2270 ---- .254B .169A .240B .225 +.011 .214 2275 ---- .242B .160A .228B .214 +.011 .203 2280 ---- .230B .152A .216B .203 +.010 .193 2285 ---- .218B .144A .205B .192 +.009 .183 2290 ---- .207B .137A .194B .182 +.008 .174 2295 ---- .196B .130A .183B .172 +.007 .165 2300 ---- .185B .124A .174B .163 +.006 .157 2305 ---- .176B .117A .164B .155 +.006 .149 2310 ---- .167B .112A .160B .146 +.004 .142 2315 ---- .158B .106A .147B .139 +.004 .135 2320 ---- .150B .101A .140B .131 +.003 .128 2325 ---- .142B .096A .132B .124 +.003 .121 2330 ---- .135B .091A .125B .118 +.003 .115 2335 ---- .128B .087A .118B .112 +.002 .110 2340 ---- .121B .083A .112B .106 +.002 .104 2345 ---- .115B .079A .106B .100 +.001 .099 2350 ---- .108B .075A .100B .095 +.001 .094 2355 ---- .104B .072A .095B .090 UNCH .090 2360 ---- .098B .068A .090B .086 +.001 .085 2375 ---- .084B .060A .077B .073 UNCH .073 2400 ---- .064B .048A .059B .057 -.001 .058 2425 ---- .050B .038A .038A .044 -.002 .046 2450 ---- .040B .032A .032A .035 -.002 .037 2475 ---- .032B .026A .026A .028 -.002 .030 2500 ---- ---- .022A .022A .023 -.002 .025 3 3 2525 ---- .021B .019A .019A .019 -.001 .020 2550 ---- ---- ---- ---- .016 -.001 .017 2575 ---- ---- ---- ---- .013 -.002 .015 2600 ---- ---- ---- ---- .011 -.002 .013 2625 ---- ---- ---- ---- .010 -.001 .011 2650 ---- ---- ---- ---- .008 -.002 .010 2675 ---- ---- ---- ---- .007 -.001 .008 2700 ---- ---- ---- ---- .006 -.001 .007 2725 ---- ---- ---- ---- .006 -.001 .007 2750 ---- ---- ---- ---- .005 -.001 .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 5 W2S MAR23 Silver Weekly Wednesday Option - Week 2 PUT 1675 ---- ---- ---- .006A .001 ---- ---- 1700 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .002 -.001 .003 1750 ---- ---- ---- ---- .002 -.002 .004 1775 ---- ---- ---- ---- .003 -.002 .005 1800 ---- ---- ---- ---- .005 -.002 .007 1825 ---- ---- ---- ---- .006 -.003 .009 1850 ---- ---- ---- ---- .009 -.003 .012 1875 ---- ---- .016A .016A .012 -.005 .017 1900 ---- ---- .020A .020A .016 -.007 .023 1925 ---- ---- .025A .025A .022 -.008 .030 1950 ---- ---- .033A .033A .030 -.011 .041 1975 ---- ---- .043A .043A .041 -.014 .055 2000 ---- ---- .058A .058A .057 -.017 .074 2025 ---- .104B .077A .077A .077 -.023 .100 2050 ---- .144B .103A .103A .106 -.030 .136 2075 ---- .198B .140A .140A .145 -.038 .183 2080 ---- ---- ---- .148A .154 ---- ---- 2085 ---- ---- ---- .157A .164 ---- ---- 2090 ---- ---- ---- .167A .175 ---- ---- 2095 ---- ---- ---- .178A .186 ---- ---- 2100 ---- .268B .188A .188A .197 -.048 .245 2105 ---- .284B .200A .200A .210 -.049 .259 2110 ---- .301B .212A .212A .222 -.053 .275 2115 ---- .319B .225A .225A .236 -.054 .290 2120 ---- .338B .238A .238A .250 -.057 .307 2125 ---- .357B .253A .253A .265 -.059 .324 2130 ---- .377B .271A .271A .281 -.061 .342 2135 ---- .399B .287A .287A .298 -.063 .361 2140 ---- .421B .303A .303A .315 -.066 .381 2145 ---- .444B .321A .321A .333 -.068 .401 2150 ---- .468B .339A .339A .352 -.071 .423 2155 ---- .491B .358A .358A .372 -.073 .445 2160 ---- .518B .378A .378A .392 -.075 .467 2165 ---- .544B .398A .398A .414 -.077 .491 2170 ---- .572B .419A .419A .436 -.080 .516 2175 ---- .600B .442A .442A .459 -.082 .541 2180 ---- .628B .465A .465A .483 -.084 .567 2185 ---- .657B .488A .488A .507 -.087 .594 2190 ---- .687B .513A .513A .533 -.088 .621 2195 ---- .720B .539A .539A .559 -.091 .650 3 2200 ---- .750B .565A .565A .586 -.093 .679 2205 ---- .778B .592A .592A .615 -.094 .709 2210 ---- .744B .620A .620A .643 -.097 .740 2215 ---- ---- .649A .649A .673 -.098 .771 2220 ---- ---- .678A .678A .704 -.100 .804 2225 ---- .921B .709A .709A .735 -.102 .837 2230 ---- ---- .740A .740A .767 -.103 .870 2235 ---- ---- ---- ---- .800 -.105 .905 2240 ---- ---- ---- ---- .833 -.107 .940 2245 ---- ---- ---- ---- .867 -.108 .975 2250 ---- 1.110B .871A .871A .902 -.110 1.012 2255 ---- ---- ---- ---- .938 -.111 1.049 2260 ---- ---- ---- ---- .974 -.112 1.086 2265 ---- ---- ---- ---- 1.011 -.113 1.124 2270 ---- ---- ---- ---- 1.049 -.114 1.163 2275 ---- 1.315B 1.052A 1.052A 1.087 -.115 1.202 2280 ---- ---- ---- ---- 1.126 -.116 1.242 2285 ---- ---- ---- ---- 1.165 -.117 1.282 2290 ---- ---- ---- ---- 1.205 -.118 1.323 2295 ---- ---- ---- ---- 1.245 -.119 1.364 2300 ---- 1.525B 1.248A 1.248A 1.286 -.119 1.405 2305 ---- ---- ---- ---- 1.327 -.120 1.447 2310 ---- ---- ---- ---- 1.369 -.121 1.490 2315 ---- ---- ---- ---- 1.411 -.122 1.533 2320 ---- ---- ---- ---- 1.454 -.122 1.576 2325 ---- 1.752B 1.457A 1.457A 1.497 -.122 1.619 2330 ---- ---- ---- ---- 1.540 -.123 1.663 2335 ---- ---- ---- ---- 1.584 -.123 1.707 2340 ---- ---- ---- ---- 1.628 -.124 1.752 2345 ---- ---- ---- ---- 1.672 -.125 1.797 2350 ---- 1.980B 1.675A 1.675A 1.717 -.125 1.842 2355 ---- ---- ---- ---- 1.762 -.125 1.887 2360 ---- ---- ---- ---- 1.807 -.125 1.932 2375 ---- 2.216B 1.901A 1.901A 1.945 -.126 2.071 2400 ---- 2.452B 2.132A 2.132A 2.178 -.126 2.304 2425 ---- 2.692B 2.368A 2.368A 2.415 -.127 2.542 2450 ---- 2.856B 2.608A 2.608A 2.656 -.127 2.783 2475 ---- ---- 2.871A 2.871A 2.898 -.128 3.026 2500 ---- ---- ---- ---- 3.143 -.127 3.270 2525 ---- ---- ---- ---- 3.389 -.127 3.516 2550 ---- ---- ---- ---- 3.635 -.128 3.763 2575 ---- ---- ---- ---- 3.883 -.127 4.010 2600 ---- ---- ---- ---- 4.131 -.127 4.258 2625 ---- ---- ---- ---- 4.379 -.127 4.506 2650 ---- ---- ---- ---- 4.628 -.127 4.755 2675 ---- ---- ---- ---- 4.877 -.127 5.004 2700 ---- ---- ---- ---- 5.127 -.126 5.253 2725 ---- ---- ---- ---- 5.376 -.126 5.502 2750 ---- ---- ---- ---- 5.626 -.126 5.752 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 W3S MAR23 Silver Weekly Wednesday Option - Week 3 CALL 1675 ---- ---- ---- ---- 5.125 ---- ---- 1700 ---- ---- ---- ---- 4.875 ---- ---- 1725 ---- ---- ---- ---- 4.625 ---- ---- 1750 ---- ---- ---- ---- 4.376 ---- ---- 1775 ---- ---- ---- ---- 4.128 ---- ---- 1800 ---- ---- ---- ---- 3.880 ---- ---- 1825 ---- ---- ---- ---- 3.634 ---- ---- 1850 ---- ---- ---- ---- 3.388 ---- ---- 1875 ---- ---- ---- ---- 3.145 ---- ---- 1900 ---- ---- ---- 2.624A 2.903 ---- ---- 1925 ---- ---- ---- 2.388A 2.663 ---- ---- 1950 ---- ---- ---- 2.155A 2.427 ---- ---- 1975 ---- ---- ---- 1.930A 2.195 ---- ---- 2000 ---- ---- ---- 1.710A 1.969 ---- ---- 2025 ---- ---- ---- 1.505A 1.749 ---- ---- 2050 ---- ---- ---- 1.305A 1.539 ---- ---- 2075 ---- ---- ---- 1.122A 1.339 ---- ---- 2080 ---- ---- ---- 1.312A 1.301 ---- ---- 2085 ---- ---- ---- 1.276A 1.263 ---- ---- 2090 ---- ---- ---- 1.240A 1.225 ---- ---- 2095 ---- ---- ---- 1.206A 1.188 ---- ---- 2100 ---- ---- ---- .955A 1.152 ---- ---- 2105 ---- ---- ---- 1.133A 1.117 ---- ---- 2110 ---- ---- ---- 1.105A 1.082 ---- ---- 2115 ---- ---- ---- 1.072A 1.047 ---- ---- 2120 ---- ---- ---- 1.040A 1.013 ---- ---- 2125 ---- ---- ---- .802A .980 ---- ---- 2130 ---- ---- ---- .773A .948 ---- ---- 2135 ---- ---- ---- .746A .916 ---- ---- 2140 ---- ---- ---- .720A .885 ---- ---- 2145 ---- ---- ---- .693A .855 ---- ---- 2150 ---- ---- ---- .667A .826 ---- ---- 2155 ---- ---- ---- .643A .797 ---- ---- 2160 ---- ---- ---- .619A .769 ---- ---- 2165 ---- ---- ---- .595A .741 ---- ---- 2170 ---- ---- ---- .574A .715 ---- ---- 2175 ---- ---- ---- .550A .689 ---- ---- 2180 ---- ---- ---- .529A .664 ---- ---- 2185 ---- ---- ---- .508A .639 ---- ---- 2190 ---- ---- ---- .488A .615 ---- ---- 2195 ---- ---- ---- .469A .592 ---- ---- 2200 ---- ---- ---- .450A .569 ---- ---- 2205 ---- ---- ---- .432A .548 ---- ---- 2210 ---- ---- ---- .414A .526 ---- ---- 2215 ---- ---- ---- .398A .506 ---- ---- 2220 ---- ---- ---- .381A .486 ---- ---- 2225 ---- ---- ---- .365A .467 ---- ---- 2230 ---- ---- ---- .350A .448 ---- ---- 2235 ---- ---- ---- .336A .430 ---- ---- 2240 ---- ---- ---- .322A .412 ---- ---- 2245 ---- ---- ---- .308A .395 ---- ---- 2250 ---- ---- ---- .294A .379 ---- ---- 2255 ---- ---- ---- .281A .363 ---- ---- 2260 ---- ---- ---- .270A .348 ---- ---- 2265 ---- ---- ---- .258A .333 ---- ---- 2270 ---- ---- ---- .247A .319 ---- ---- 2275 ---- ---- ---- .237A .306 ---- ---- 2300 ---- ---- ---- .191A .246 ---- ---- 2325 ---- ---- ---- .153A .197 ---- ---- 2350 ---- ---- ---- .123A .158 ---- ---- 2375 ---- ---- ---- .099A .127 ---- ---- 2400 ---- ---- ---- .081A .103 ---- ---- 2425 ---- ---- ---- .066A .083 ---- ---- 2450 ---- ---- ---- .055A .068 ---- ---- 2475 ---- ---- ---- .046A .056 ---- ---- 2500 ---- ---- ---- .039A .046 ---- ---- 2525 ---- ---- ---- .033A .038 ---- ---- 2550 ---- ---- ---- .028A .032 ---- ---- 2575 ---- ---- ---- .025A .027 ---- ---- 2600 ---- ---- ---- .022A .023 ---- ---- 2625 ---- ---- ---- .019A .020 ---- ---- 2650 ---- ---- ---- .017A .017 ---- ---- 2675 ---- ---- ---- .017A .015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W3S MAR23 Silver Weekly Wednesday Option - Week 3 PUT 1675 ---- ---- ---- .008A .003 ---- ---- 1700 ---- ---- ---- .009A .004 ---- ---- 1725 ---- ---- ---- .010A .005 ---- ---- 1750 ---- ---- ---- .012A .007 ---- ---- 1775 ---- ---- ---- .013A .009 ---- ---- 1800 ---- ---- ---- .016A .012 ---- ---- 1825 ---- ---- ---- .019A .015 ---- ---- 1850 ---- ---- ---- .023A .020 ---- ---- 1875 ---- ---- ---- .028A .026 ---- ---- 1900 ---- ---- ---- .036A .034 ---- ---- 1925 ---- ---- ---- .045A .044 ---- ---- 1950 ---- ---- ---- .058A .058 ---- ---- 1975 ---- ---- ---- .075A .076 ---- ---- 2000 ---- ---- ---- .096A .099 ---- ---- 2025 ---- ---- ---- .125A .129 ---- ---- 2050 ---- ---- ---- .162A .168 ---- ---- 2075 ---- ---- ---- .209A .217 ---- ---- 2080 ---- ---- ---- .220A .228 ---- ---- 2085 ---- ---- ---- .232A .240 ---- ---- 2090 ---- ---- ---- .244A .253 ---- ---- 2095 ---- ---- ---- .256A .266 ---- ---- 2100 ---- ---- ---- .269A .280 ---- ---- 2105 ---- ---- ---- .283A .294 ---- ---- 2110 ---- ---- ---- .297A .309 ---- ---- 2115 ---- ---- ---- .312A .324 ---- ---- 2120 ---- ---- ---- .330A .340 ---- ---- 2125 ---- ---- ---- .347A .357 ---- ---- 2130 ---- ---- ---- .364A .375 ---- ---- 2135 ---- ---- ---- .381A .393 ---- ---- 2140 ---- ---- ---- .400A .412 ---- ---- 2145 ---- ---- ---- .418A .431 ---- ---- 2150 ---- ---- ---- .438A .452 ---- ---- 2155 ---- ---- ---- .458A .473 ---- ---- 2160 ---- ---- ---- .479A .495 ---- ---- 2165 ---- ---- ---- .501A .517 ---- ---- 2170 ---- ---- ---- .524A .540 ---- ---- 2175 ---- ---- ---- .547A .564 ---- ---- 2180 ---- ---- ---- .571A .589 ---- ---- 2185 ---- ---- ---- .595A .614 ---- ---- 2190 ---- ---- ---- .620A .640 ---- ---- 2195 ---- ---- ---- .646A .667 ---- ---- 2200 ---- ---- ---- .673A .694 ---- ---- 2205 ---- ---- ---- .700A .722 ---- ---- 2210 ---- ---- ---- .728A .751 ---- ---- 2215 ---- ---- ---- .756A .780 ---- ---- 2220 ---- ---- ---- .786A .810 ---- ---- 2225 ---- ---- ---- .815A .841 ---- ---- 2230 ---- ---- ---- .846A .872 ---- ---- 2235 ---- ---- ---- .876A .903 ---- ---- 2240 ---- ---- ---- .908A .936 ---- ---- 2245 ---- ---- ---- 1.055A .969 ---- ---- 2250 ---- ---- ---- .973A 1.002 ---- ---- 2255 ---- ---- ---- 1.121A 1.036 ---- ---- 2260 ---- ---- ---- 1.155A 1.071 ---- ---- 2265 ---- ---- ---- 1.189A 1.106 ---- ---- 2270 ---- ---- ---- 1.224A 1.142 ---- ---- 2275 ---- ---- ---- 1.146A 1.178 ---- ---- 2300 ---- ---- ---- 1.332A 1.368 ---- ---- 2325 ---- ---- ---- 1.530A 1.568 ---- ---- 2350 ---- ---- ---- 1.739A 1.779 ---- ---- 2375 ---- ---- ---- 1.956A 1.997 ---- ---- 2400 ---- ---- ---- 2.179A 2.222 ---- ---- 2425 ---- ---- ---- 2.408A 2.452 ---- ---- 2450 ---- ---- ---- 2.641A 2.686 ---- ---- 2475 ---- ---- ---- 2.878A 2.924 ---- ---- 2500 ---- ---- ---- 3.117A 3.164 ---- ---- 2525 ---- ---- ---- 3.359A 3.406 ---- ---- 2550 ---- ---- ---- ---- 3.650 ---- ---- 2575 ---- ---- ---- ---- 3.895 ---- ---- 2600 ---- ---- ---- ---- 4.141 ---- ---- 2625 ---- ---- ---- ---- 4.387 ---- ---- 2650 ---- ---- ---- ---- 4.634 ---- ---- 2675 ---- ---- ---- ---- 4.882 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W4S FEB23 Silver Weekly Wednesday Option - Week 4 CALL 1650 ---- ---- ---- ---- 5.210 ---- ---- 1675 ---- ---- ---- ---- 4.960 +.138 4.822 1700 ---- ---- ---- ---- 4.710 +.138 4.572 1725 ---- ---- ---- ---- 4.460 +.138 4.322 1750 ---- ---- ---- ---- 4.210 +.138 4.072 1775 ---- ---- ---- ---- 3.960 +.138 3.822 1800 ---- ---- ---- ---- 3.710 +.138 3.572 1825 ---- ---- ---- ---- 3.460 +.138 3.322 1850 ---- ---- ---- ---- 3.210 +.138 3.072 1875 ---- ---- ---- ---- 2.960 +.138 2.822 1900 ---- ---- ---- ---- 2.710 +.138 2.572 1925 ---- ---- ---- ---- 2.460 +.137 2.323 1950 ---- ---- ---- ---- 2.211 +.137 2.074 1975 ---- ---- ---- ---- 1.962 +.135 1.827 2000 ---- ---- ---- ---- 1.714 +.132 1.582 2025 ---- 1.347B 1.185A 1.347B 1.468 +.126 1.342 2050 ---- 1.263B .954A 1.263B 1.226 +.119 1.107 2055 ---- ---- ---- 1.033A 1.178 ---- ---- 2060 ---- ---- ---- .933A 1.130 ---- ---- 2065 ---- ---- ---- .888A 1.083 ---- ---- 2070 ---- ---- ---- .845A 1.036 ---- ---- 2075 ---- 1.040B .736A 1.039B .990 +.107 .883 2080 ---- ---- ---- .760A .944 ---- ---- 2085 ---- .849B .720A .720A .898 +.100 .798 2090 ---- .803B .680A .680A .853 +.097 .756 2095 ---- .791B .642A .642A .808 +.093 .715 2100 ---- .812B .536A .812B .764 +.089 .675 2105 ---- .706B .569A .569A .721 +.085 .636 2110 ---- .662B .536A .536A .679 +.081 .598 2115 ---- .620B .439A .439A .637 +.076 .561 2120 ---- .577B .407A .407A .597 +.072 .525 2125 ---- .599B .372A .598B .558 +.068 .490 2130 ---- .496B .343A .482B .520 +.063 .457 2135 ---- .478B .314A .469B .483 +.058 .425 2140 ---- .483B .288A .468B .447 +.053 .394 2145 ---- .459B .264A .451B .413 +.048 .365 2150 ---- .441B .242A .422B .380 +.043 .337 2155 ---- .408B .220A .391B .349 +.039 .310 2160 .353 .377B .200A .292B .320 +.035 4 .285 2165 ---- .345B .181A .331B .292 +.030 .262 2170 ---- .317B .164A .304B .266 +.026 .240 2175 ---- .290B .148A .279B .241 +.022 .219 2180 ---- .266B .133A .255B .219 +.019 .200 2185 ---- .242B .120A .232B .198 +.015 .183 2190 ---- .220B .108A .210B .178 +.012 .166 2195 ---- .201B .097A .190B .161 +.010 .151 2200 ---- .182B .087A .172B .144 +.007 .137 2205 ---- .165B .078A .155B .129 +.004 .125 2210 ---- .149B .070A .141B .116 +.003 .113 2215 ---- .133B .063A .124B .104 +.001 .103 2220 ---- .120B .057A .111B .093 UNCH .093 2225 .113 .113 .052A .093B .083 -.001 4 .084 1 1 2230 .070 .097B .047A .047A .074 -.002 2 .076 2235 ---- .087B .042A .080B .066 -.003 .069 2240 ---- .078B .039A .071B .060 -.003 .063 2245 ---- .070B .035A .063B .053 -.004 .057 2250 ---- .062B .032A .056B .048 -.004 .052 2255 ---- .056B .030A .052B .043 -.004 .047 2260 ---- .050B .028A .046B .039 -.004 .043 2265 ---- .043B .026A .041B .035 -.005 .040 2270 ---- .040B .024A .037B .031 -.005 .036 2275 ---- .035B .022A .022A .028 -.005 .033 2280 ---- .032B .020A .020A .026 -.005 .031 2285 ---- ---- .019A .019A .023 -.005 .028 2290 ---- ---- .018A .018A .021 -.005 .026 1 2295 ---- ---- .016A .016A .019 -.005 .024 2300 ---- ---- .015A .015A .018 -.004 .022 2305 ---- ---- .015A .015A .016 -.005 .021 2310 ---- ---- .014A .014A .015 -.004 .019 2315 ---- ---- .014A .014A .014 -.004 .018 2320 ---- ---- .013A .013A .013 -.004 .017 2325 ---- ---- .012A .012A .012 -.004 .016 2330 ---- ---- .012A .012A .011 -.004 .015 2335 ---- ---- .011A .011A .010 -.004 .014 2340 ---- ---- .010A .010A .010 -.003 .013 2345 ---- ---- .010A .010A .009 -.003 .012 2350 ---- ---- ---- ---- .008 -.003 .011 2355 ---- ---- .010A .010A .008 -.003 .011 2360 ---- ---- .009A .009A .007 -.003 .010 2365 ---- ---- .009A .009A .007 -.003 .010 2370 ---- ---- .008A .008A .006 -.003 .009 2375 ---- ---- .008A .008A .006 -.003 .009 2380 ---- ---- .007A .007A .006 -.002 .008 2385 ---- ---- .007A .007A .005 -.003 .008 2390 ---- ---- ---- ---- .005 -.002 .007 2395 ---- ---- ---- ---- .005 -.002 .007 2400 ---- ---- ---- ---- .005 -.002 .007 2405 ---- ---- ---- ---- .004 -.002 .006 2410 ---- ---- ---- ---- .004 -.002 .006 2415 ---- ---- ---- ---- .004 -.002 .006 2420 ---- ---- ---- ---- .004 -.001 .005 2425 ---- ---- ---- ---- .003 -.002 .005 2430 ---- ---- ---- ---- .003 -.002 .005 2435 ---- ---- ---- ---- .003 -.002 .005 2440 ---- ---- ---- ---- .003 -.002 .005 2445 ---- ---- ---- ---- .003 -.001 .004 2450 ---- ---- ---- ---- .003 -.001 .004 2455 ---- ---- ---- ---- .003 -.001 .004 2460 ---- ---- ---- ---- .003 -.001 .004 2465 ---- ---- ---- ---- .002 -.002 .004 2470 ---- ---- ---- ---- .002 -.002 .004 2475 ---- ---- ---- ---- .002 -.001 .003 2480 ---- ---- ---- ---- .002 -.001 .003 2485 ---- ---- ---- ---- .002 -.001 .003 2490 ---- ---- ---- ---- .002 -.001 .003 2495 ---- ---- ---- ---- .002 -.001 .003 2500 ---- ---- ---- ---- .002 -.001 .003 2525 ---- ---- ---- ---- .002 UNCH .002 2550 ---- ---- ---- ---- .001 -.001 .002 2575 ---- ---- ---- ---- .001 -.001 .002 2600 ---- ---- ---- ---- .001 -.001 .002 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 10 1 2 W4S FEB23 Silver Weekly Wednesday Option - Week 4 PUT 1650 ---- ---- ---- .004A .001 ---- ---- 1675 ---- ---- ---- ---- .001 UNCH .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 -.001 .002 1950 ---- ---- ---- ---- .001 -.002 .003 1975 ---- ---- ---- ---- .003 -.003 .006 2000 ---- ---- .009A .009A .005 -.006 .011 2025 ---- ---- .012A .012A .009 -.012 .021 2050 ---- ---- .019A .019A .017 -.019 .036 2055 ---- ---- ---- .022A .019 ---- ---- 2060 ---- ---- ---- .024A .021 ---- ---- 2065 ---- ---- ---- .026A .024 ---- ---- 2070 ---- ---- ---- .029A .027 ---- ---- 2075 ---- .063B .032A .032A .030 -.032 1 .062 1 3 2080 ---- ---- ---- .035A .034 ---- ---- 2085 ---- .081B .039A .039A .038 -.038 .076 2090 ---- .091B .043A .043A .043 -.041 .084 2095 ---- .102B .048A .048A .049 -.044 .093 2100 ---- .114B .053A .053A .055 -.048 1 .103 2105 ---- .128B .059A .059A .062 -.052 .114 2110 ---- .142B .066A .066A .069 -.057 .126 2115 ---- .158B .074A .074A .078 -.061 .139 2120 ---- .176B .082A .082A .087 -.066 .153 2125 ---- .196B .092A .092A .098 -.070 .168 2130 ---- .217B .102A .102A .110 -.075 .185 2135 ---- .240B .114A .114A .123 -.080 .203 2140 ---- .264B .127A .127A .137 -.085 .222 2145 ---- .288B .142A .142A .153 -.090 .243 2150 ---- .316B .158A .158A .170 -.095 .265 2155 ---- .344B .175A .175A .189 -.099 .288 2160 ---- .376B .195A .195A .210 -.103 .313 2165 ---- .390B .215A .215A .232 -.108 .340 2170 ---- .423B .238A .238A .256 -.112 .368 2175 ---- .473B .264A .264A .281 -.116 .397 2180 ---- .469B .290A .290A .309 -.119 .428 2185 ---- .470B .317A .317A .338 -.122 .460 2190 ---- .505B .346A .346A .368 -.126 .494 2195 ---- .546B .375A .375A .400 -.129 .529 2200 ---- .664B .406A .406A .434 -.131 .565 2205 ---- .631B .442A .442A .469 -.133 .602 2210 ---- .675B .477A .477A .506 -.135 .641 2215 ---- .719B .575A .575A .544 -.136 .680 2220 ---- .763B .612A .612A .583 -.138 .721 2225 ---- .882B .585A .585A .623 -.139 .762 1 2230 ---- .842B .688A .688A .664 -.140 .804 2235 ---- ---- .728A .728A .706 -.141 .847 2240 ---- ---- .769A .769A .749 -.141 .890 2245 ---- ---- .811A .811A .793 -.142 .935 2250 .909 1.113B .792A 1.113B .837 -.142 1 .979 2255 ---- ---- .897A .897A .882 -.143 1.025 2260 ---- ---- .941A .941A .928 -.143 1.071 2265 ---- ---- 1.051A 1.051A .974 -.143 1.117 2270 ---- ---- ---- ---- 1.021 -.142 1.163 2275 ---- 1.353B 1.019A 1.019A 1.068 -.142 1.210 2280 ---- ---- ---- ---- 1.115 -.143 1.258 2285 ---- ---- ---- ---- 1.163 -.142 1.305 2290 ---- ---- ---- ---- 1.211 -.142 1.353 2295 ---- ---- ---- ---- 1.259 -.142 1.401 2300 ---- 1.454B 1.256A 1.256A 1.307 -.142 1.449 2305 ---- ---- ---- ---- 1.356 -.142 1.498 2310 ---- ---- ---- ---- 1.404 -.142 1.546 2315 ---- ---- ---- ---- 1.453 -.142 1.595 2320 ---- ---- ---- ---- 1.502 -.142 1.644 2325 ---- ---- ---- ---- 1.551 -.141 1.692 2330 ---- ---- ---- ---- 1.600 -.141 1.741 2335 ---- ---- ---- ---- 1.649 -.141 1.790 2340 ---- ---- ---- ---- 1.699 -.141 1.840 2345 ---- ---- ---- ---- 1.748 -.141 1.889 2350 ---- ---- ---- ---- 1.797 -.141 1.938 2355 ---- ---- ---- ---- 1.847 -.140 1.987 2360 ---- ---- ---- ---- 1.896 -.141 2.037 3 2365 ---- ---- ---- ---- 1.946 -.140 2.086 2370 ---- ---- ---- ---- 1.995 -.141 2.136 2375 ---- ---- ---- ---- 2.045 -.140 2.185 2380 ---- ---- ---- ---- 2.095 -.140 2.235 2385 ---- ---- ---- ---- 2.144 -.140 2.284 2390 ---- ---- ---- ---- 2.194 -.140 2.334 2395 ---- ---- ---- ---- 2.244 -.140 2.384 2400 ---- ---- ---- ---- 2.293 -.140 2.433 1 2405 ---- ---- ---- ---- 2.343 -.140 2.483 2410 ---- ---- ---- ---- 2.393 -.140 2.533 2415 ---- ---- ---- ---- 2.443 -.139 2.582 2420 ---- ---- ---- ---- 2.493 -.139 2.632 2425 ---- ---- ---- ---- 2.542 -.140 2.682 2430 ---- ---- ---- ---- 2.592 -.140 2.732 2435 ---- ---- ---- ---- 2.642 -.139 2.781 2440 ---- ---- ---- ---- 2.692 -.139 2.831 2445 ---- ---- ---- ---- 2.742 -.139 2.881 2450 ---- ---- ---- ---- 2.792 -.139 2.931 2455 ---- ---- ---- ---- 2.842 -.139 2.981 2460 ---- ---- ---- ---- 2.891 -.139 3.030 2465 ---- ---- ---- ---- 2.941 -.139 3.080 2470 ---- ---- ---- ---- 2.991 -.139 3.130 2475 ---- ---- ---- ---- 3.041 -.139 3.180 2480 ---- ---- ---- ---- 3.091 -.139 3.230 2485 ---- ---- ---- ---- 3.141 -.139 3.280 2490 ---- ---- ---- ---- 3.191 -.139 3.330 2495 ---- ---- ---- ---- 3.241 -.138 3.379 2500 ---- ---- ---- ---- 3.291 -.138 3.429 2525 ---- ---- ---- ---- 3.540 -.139 3.679 2550 ---- ---- ---- ---- 3.790 -.139 3.929 2575 ---- ---- ---- ---- 4.040 -.138 4.178 2600 ---- ---- ---- ---- 4.290 -.138 4.428 2625 ---- ---- ---- ---- 4.540 -.138 4.678 2650 ---- ---- ---- ---- 4.790 -.138 4.928 2675 ---- ---- ---- ---- 5.040 -.138 5.178 2700 ---- ---- ---- ---- 5.290 -.138 5.428 2725 ---- ---- ---- ---- 5.540 -.138 5.678 2750 ---- ---- ---- ---- 5.790 -.138 5.928 2775 ---- ---- ---- ---- 6.040 -.138 6.178 2800 ---- ---- ---- ---- 6.290 -.138 6.428 2825 ---- ---- ---- ---- 6.540 -.138 6.678 2850 ---- ---- ---- ---- 6.790 -.138 6.928 2875 ---- ---- ---- ---- 7.040 -.138 7.178 2900 ---- ---- ---- ---- 7.290 -.138 7.428 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 1 8 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 4.69 +.35 4.34 12050 ---- ---- ---- ---- 4.19 +.33 3.86 12100 ---- ---- ---- ---- 3.70 +.32 3.38 12150 ---- ---- ---- ---- 3.22 +.31 2.91 12200 ---- ---- ---- ---- 2.74 +.27 2.47 12250 ---- ---- ---- ---- 2.29 +.24 2.05 12300 ---- ---- ---- ---- 1.87 +.21 1.66 12350 ---- ---- ---- ---- 1.49 +.17 1.32 12400 ---- ---- ---- ---- 1.14 +.12 1.02 12450 ---- ---- ---- ---- .85 +.09 .76 12500 ---- ---- ---- ---- .61 +.05 .56 12550 ---- ---- ---- ---- .43 +.04 .39 12600 ---- ---- ---- ---- .28 +.01 .27 12650 ---- ---- ---- ---- .18 UNCH .18 12700 ---- ---- ---- ---- .11 -.01 .12 12750 ---- ---- ---- ---- .07 UNCH .07 12800 ---- ---- ---- ---- .04 UNCH .04 12850 ---- ---- ---- ---- .02 UNCH .02 12900 ---- ---- ---- ---- .01 UNCH .01 12950 ---- ---- ---- ---- .01 UNCH .01 13000 ---- ---- ---- ---- .01 UNCH .01 13050 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- 64.59 +.35 64.24 6050 ---- ---- ---- ---- 64.09 +.35 63.74 6100 ---- ---- ---- ---- 63.59 +.35 63.24 6150 ---- ---- ---- ---- 63.10 +.36 62.74 6200 ---- ---- ---- ---- 62.60 +.36 62.24 6250 ---- ---- ---- ---- 62.10 +.36 61.74 6300 ---- ---- ---- ---- 61.60 +.36 61.24 6350 ---- ---- ---- ---- 61.10 +.36 60.74 6400 ---- ---- ---- ---- 60.60 +.36 60.24 6450 ---- ---- ---- ---- 60.10 +.36 59.74 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 8.47 +1.33 7.14 11900 ---- ---- ---- ---- 8.11 +1.29 6.82 11950 ---- ---- ---- ---- 7.76 +1.26 6.50 12000 ---- ---- ---- ---- 7.42 +1.22 6.20 12050 ---- ---- ---- ---- 7.08 +1.18 5.90 12100 ---- ---- ---- ---- 6.76 +1.15 5.61 12150 ---- ---- ---- ---- 6.44 +1.11 5.33 12200 ---- ---- ---- ---- 6.14 +1.08 5.06 12250 ---- ---- ---- ---- 5.84 +1.04 4.80 12300 ---- ---- ---- ---- 5.55 +1.00 4.55 12350 ---- ---- ---- ---- 5.27 +.97 4.30 12400 ---- ---- ---- ---- 5.00 +.93 4.07 12450 ---- ---- ---- ---- 4.74 +.90 3.84 12500 ---- ---- ---- ---- 4.49 +.86 3.63 12550 ---- ---- ---- ---- 4.25 +.83 3.42 12600 ---- ---- ---- ---- 4.02 +.80 3.22 12650 ---- ---- ---- ---- 3.79 +.76 3.03 12700 ---- ---- ---- ---- 3.58 +.73 2.85 12750 ---- ---- ---- ---- 3.37 +.69 2.68 12800 ---- ---- ---- ---- 3.18 +.67 2.51 12850 ---- ---- ---- ---- 2.99 +.63 2.36 12900 ---- ---- ---- ---- 2.81 +.60 2.21 12950 ---- ---- ---- ---- 2.63 +.57 2.06 5950 ---- ---- ---- ---- 65.54 +1.94 63.60 6000 ---- ---- ---- ---- 65.04 +1.94 63.10 6050 ---- ---- ---- ---- 64.54 +1.94 62.60 6100 ---- ---- ---- ---- 64.04 +1.93 62.11 6150 ---- ---- ---- ---- 63.55 +1.94 61.61 6200 ---- ---- ---- ---- 63.05 +1.94 61.11 6250 ---- ---- ---- ---- 62.55 +1.94 60.61 6300 ---- ---- ---- ---- 62.05 +1.93 60.12 6350 ---- ---- ---- ---- 61.56 +1.94 59.62 6400 ---- ---- ---- ---- 61.05 +1.94 59.11 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 9.81 +.86 8.95 11850 ---- ---- ---- ---- 9.52 +.85 8.67 11900 ---- ---- ---- ---- 9.23 +.83 8.40 11950 ---- ---- ---- ---- 8.94 +.81 8.13 12000 ---- ---- ---- ---- 8.67 +.80 7.87 12050 ---- ---- ---- ---- 8.39 +.77 7.62 12100 ---- ---- ---- ---- 8.13 +.76 7.37 12150 ---- ---- ---- ---- 7.87 +.75 7.12 12200 ---- ---- ---- ---- 7.61 +.73 6.88 12250 ---- ---- ---- ---- 7.36 +.71 6.65 12300 ---- ---- ---- ---- 7.12 +.70 6.42 12350 ---- ---- ---- ---- 6.88 +.68 6.20 12400 ---- ---- ---- ---- 6.65 +.66 5.99 12450 ---- ---- ---- ---- 6.42 +.64 5.78 12500 ---- ---- ---- ---- 6.20 +.63 5.57 12550 ---- ---- ---- ---- 5.98 +.61 5.37 12600 ---- ---- ---- ---- 5.78 +.60 5.18 12650 ---- ---- ---- ---- 5.57 +.58 4.99 12700 ---- ---- ---- ---- 5.37 +.56 4.81 12750 ---- ---- ---- ---- 5.18 +.55 4.63 12800 ---- ---- ---- ---- 4.99 +.53 4.46 12850 ---- ---- ---- ---- 4.81 +.52 4.29 12900 ---- ---- ---- ---- 4.63 +.50 4.13 5900 ---- ---- ---- ---- 64.03 +1.45 62.58 5950 ---- ---- ---- ---- 63.53 +1.44 62.09 6000 ---- ---- ---- ---- 63.03 +1.44 61.59 6050 ---- ---- ---- ---- 62.54 +1.45 61.09 6100 ---- ---- ---- ---- 62.04 +1.44 60.60 6150 ---- ---- ---- ---- 61.55 +1.45 60.10 6200 ---- ---- ---- ---- 61.05 +1.44 59.61 6250 ---- ---- ---- ---- 60.56 +1.45 59.11 6300 ---- ---- ---- ---- 60.06 +1.44 58.62 6350 ---- ---- ---- ---- 59.56 +1.45 58.11 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11700 ---- ---- ---- ---- 11.37 +.90 10.47 11750 ---- ---- ---- ---- 11.09 +.88 10.21 11800 ---- ---- ---- ---- 10.82 +.87 9.95 11850 ---- ---- ---- ---- 10.55 +.86 9.69 11900 ---- ---- ---- ---- 10.29 +.85 9.44 11950 ---- ---- ---- ---- 10.03 +.84 9.19 12000 ---- ---- ---- ---- 9.77 +.82 8.95 12050 ---- ---- ---- ---- 9.52 +.80 8.72 12100 ---- ---- ---- ---- 9.27 +.79 8.48 12150 ---- ---- ---- ---- 9.03 +.77 8.26 12200 ---- ---- ---- ---- 8.79 +.76 8.03 12250 ---- ---- ---- ---- 8.56 +.75 7.81 12300 ---- ---- ---- ---- 8.33 +.73 7.60 12350 ---- ---- ---- ---- 8.11 +.72 7.39 12400 ---- ---- ---- ---- 7.89 +.70 7.19 12450 ---- ---- ---- ---- 7.68 +.69 6.99 12500 ---- ---- ---- ---- 7.47 +.68 6.79 12550 ---- ---- ---- ---- 7.26 +.66 6.60 12600 ---- ---- ---- ---- 7.06 +.65 6.41 12650 ---- ---- ---- ---- 6.86 +.64 6.22 12700 ---- ---- ---- ---- 6.67 +.63 6.04 12750 ---- ---- ---- ---- 6.48 +.61 5.87 12800 ---- ---- ---- ---- 6.29 +.59 5.70 5900 ---- ---- ---- ---- 62.77 +1.53 61.24 5950 ---- ---- ---- ---- 62.28 +1.53 60.75 6000 ---- ---- ---- ---- 61.78 +1.52 60.26 6050 ---- ---- ---- ---- 61.29 +1.53 59.76 6100 ---- ---- ---- ---- 60.80 +1.53 59.27 6150 ---- ---- ---- ---- 60.30 +1.52 58.78 6200 ---- ---- ---- ---- 59.81 +1.53 58.28 6250 ---- ---- ---- ---- 59.32 +1.53 57.79 6300 ---- ---- ---- ---- 58.82 +1.53 57.29 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11600 ---- ---- ---- ---- 12.65 +.91 11.74 11650 ---- ---- ---- ---- 12.38 +.90 11.48 11700 ---- ---- ---- ---- 12.12 +.89 11.23 11750 ---- ---- ---- ---- 11.86 +.88 10.98 11800 ---- ---- ---- ---- 11.60 +.86 10.74 11850 ---- ---- ---- ---- 11.35 +.85 10.50 11900 ---- ---- ---- ---- 11.10 +.84 10.26 11950 ---- ---- ---- ---- 10.85 +.82 10.03 12000 ---- ---- ---- ---- 10.61 +.81 9.80 12050 ---- ---- ---- ---- 10.38 +.80 9.58 12100 ---- ---- ---- ---- 10.14 +.78 9.36 12150 ---- ---- ---- ---- 9.92 +.78 9.14 12200 ---- ---- ---- ---- 9.69 +.76 8.93 12250 ---- ---- ---- ---- 9.47 +.75 8.72 12300 ---- ---- ---- ---- 9.25 +.73 8.52 12350 ---- ---- ---- ---- 9.04 +.73 8.31 12400 ---- ---- ---- ---- 8.83 +.71 8.12 12450 ---- ---- ---- ---- 8.62 +.70 7.92 12500 ---- ---- ---- ---- 8.42 +.69 7.73 12550 ---- ---- ---- ---- 8.22 +.67 7.55 12600 ---- ---- ---- ---- 8.03 +.67 7.36 12650 ---- ---- ---- ---- 7.84 +.66 7.18 12700 ---- ---- ---- ---- 7.65 +.64 7.01 12750 ---- ---- ---- ---- 7.47 +.64 6.83 5850 ---- ---- ---- ---- 62.08 +1.55 60.53 5900 ---- ---- ---- ---- 61.58 +1.54 60.04 5950 ---- ---- ---- ---- 61.09 +1.54 59.55 6000 ---- ---- ---- ---- 60.60 +1.54 59.06 6050 ---- ---- ---- ---- 60.11 +1.54 58.57 6100 ---- ---- ---- ---- 59.62 +1.54 58.08 6150 ---- ---- ---- ---- 59.13 +1.54 57.59 6200 ---- ---- ---- ---- 58.64 +1.54 57.10 6250 ---- ---- ---- ---- 58.15 +1.54 56.61 6300 ---- ---- ---- ---- 57.65 +1.54 56.11 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 14.29 +.89 13.40 11500 ---- ---- ---- ---- 14.02 +.88 13.14 11550 ---- ---- ---- ---- 13.76 +.87 12.89 11600 ---- ---- ---- ---- 13.50 +.86 12.64 11650 ---- ---- ---- ---- 13.24 +.84 12.40 11700 ---- ---- ---- ---- 12.99 +.84 12.15 11750 ---- ---- ---- ---- 12.74 +.83 11.91 11800 ---- ---- ---- ---- 12.50 +.82 11.68 11850 ---- ---- ---- ---- 12.25 +.80 11.45 11900 ---- ---- ---- ---- 12.02 +.80 11.22 11950 ---- ---- ---- ---- 11.78 +.79 10.99 12000 ---- ---- ---- ---- 11.55 +.78 10.77 12050 ---- ---- ---- ---- 11.32 +.76 10.56 12100 ---- ---- ---- ---- 11.10 +.76 10.34 12150 ---- ---- ---- ---- 10.87 +.74 10.13 12200 ---- ---- ---- ---- 10.66 +.74 9.92 12250 ---- ---- ---- ---- 10.44 +.72 9.72 12300 ---- ---- ---- ---- 10.23 +.71 9.52 12350 ---- ---- ---- ---- 10.02 +.70 9.32 12400 ---- ---- ---- ---- 9.82 +.69 9.13 12450 ---- ---- ---- ---- 9.62 +.68 8.94 12500 ---- ---- ---- ---- 9.42 +.67 8.75 12550 ---- ---- ---- ---- 9.23 +.67 8.56 12600 ---- ---- ---- ---- 9.03 +.65 8.38 12650 ---- ---- ---- ---- 8.85 +.65 8.20 12700 ---- ---- ---- ---- 8.66 +.63 8.03 5850 ---- ---- ---- ---- 61.31 +1.47 59.84 5900 ---- ---- ---- ---- 60.83 +1.48 59.35 5950 ---- ---- ---- ---- 60.34 +1.48 58.86 6000 ---- ---- ---- ---- 59.85 +1.48 58.37 6050 ---- ---- ---- ---- 59.36 +1.48 57.88 6100 ---- ---- ---- ---- 58.87 +1.48 57.39 6150 ---- ---- ---- ---- 58.38 +1.48 56.90 6200 ---- ---- ---- ---- 57.89 +1.47 56.42 6250 ---- ---- ---- ---- 57.41 +1.48 55.93 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 14.84 +.87 13.97 11450 ---- ---- ---- ---- 14.59 +.86 13.73 11500 ---- ---- ---- ---- 14.34 +.85 13.49 11550 ---- ---- ---- ---- 14.09 +.84 13.25 11600 ---- ---- ---- ---- 13.85 +.84 13.01 11650 ---- ---- ---- ---- 13.61 +.83 12.78 11700 ---- ---- ---- ---- 13.37 +.81 12.56 11750 ---- ---- ---- ---- 13.14 +.81 12.33 11800 ---- ---- ---- ---- 12.90 +.79 12.11 11850 ---- ---- ---- ---- 12.68 +.79 11.89 11900 ---- ---- ---- ---- 12.45 +.77 11.68 11950 ---- ---- ---- ---- 12.23 +.76 11.47 12000 ---- ---- ---- ---- 12.01 +.75 11.26 12050 ---- ---- ---- ---- 11.80 +.75 11.05 12100 ---- ---- ---- ---- 11.59 +.74 10.85 12150 ---- ---- ---- ---- 11.38 +.73 10.65 12200 ---- ---- ---- ---- 11.17 +.71 10.46 12250 ---- ---- ---- ---- 10.97 +.70 10.27 12300 ---- ---- ---- ---- 10.77 +.69 10.08 12350 ---- ---- ---- ---- 10.58 +.69 9.89 12400 ---- ---- ---- ---- 10.38 +.68 9.70 12450 ---- ---- ---- ---- 10.19 +.67 9.52 12500 ---- ---- ---- ---- 10.01 +.67 9.34 12550 ---- ---- ---- ---- 9.82 +.65 9.17 12600 ---- ---- ---- ---- 9.64 +.64 9.00 5800 ---- ---- ---- ---- 60.22 +1.47 58.75 5850 ---- ---- ---- ---- 59.74 +1.47 58.27 5900 ---- ---- ---- ---- 59.25 +1.47 57.78 5950 ---- ---- ---- ---- 58.77 +1.47 57.30 6000 ---- ---- ---- ---- 58.28 +1.46 56.82 6050 ---- ---- ---- ---- 57.80 +1.47 56.33 6100 ---- ---- ---- ---- 57.32 +1.47 55.85 6150 ---- ---- ---- ---- 56.83 +1.46 55.37 6200 ---- ---- ---- ---- 56.35 +1.47 54.88 6250 ---- ---- ---- ---- 55.87 +1.47 54.40 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 15.27 +.87 14.40 11350 ---- ---- ---- ---- 15.02 +.86 14.16 11400 ---- ---- ---- ---- 14.78 +.85 13.93 11450 ---- ---- ---- ---- 14.54 +.84 13.70 11500 ---- ---- ---- ---- 14.30 +.83 13.47 11550 ---- ---- ---- ---- 14.06 +.82 13.24 11600 ---- ---- ---- ---- 13.83 +.81 13.02 11650 ---- ---- ---- ---- 13.60 +.80 12.80 11700 ---- ---- ---- ---- 13.38 +.80 12.58 11750 ---- ---- ---- ---- 13.16 +.79 12.37 11800 ---- ---- ---- ---- 12.94 +.78 12.16 11850 ---- ---- ---- ---- 12.72 +.76 11.96 11900 ---- ---- ---- ---- 12.51 +.76 11.75 11950 ---- ---- ---- ---- 12.30 +.75 11.55 12000 ---- ---- ---- ---- 12.09 +.74 11.35 12050 ---- ---- ---- ---- 11.89 +.73 11.16 12100 ---- ---- ---- ---- 11.69 +.72 10.97 12150 ---- ---- ---- ---- 11.49 +.71 10.78 12200 ---- ---- ---- ---- 11.29 +.70 10.59 12250 ---- ---- ---- ---- 11.10 +.69 10.41 12300 ---- ---- ---- ---- 10.91 +.68 10.23 12350 ---- ---- ---- ---- 10.72 +.67 10.05 12400 ---- ---- ---- ---- 10.54 +.67 9.87 12450 ---- ---- ---- ---- 10.36 +.66 9.70 12500 ---- ---- ---- ---- 10.18 +.65 9.53 5800 ---- ---- ---- ---- 58.68 +1.46 57.22 5850 ---- ---- ---- ---- 58.20 +1.46 56.74 5900 ---- ---- ---- ---- 57.72 +1.46 56.26 5950 ---- ---- ---- ---- 57.24 +1.46 55.78 6000 ---- ---- ---- ---- 56.76 +1.46 55.30 6050 ---- ---- ---- ---- 56.28 +1.46 54.82 6100 ---- ---- ---- ---- 55.80 +1.45 54.35 6150 ---- ---- ---- ---- 55.32 +1.45 53.87 6200 ---- ---- ---- ---- 54.85 +1.46 53.39 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 15.95 +.86 15.09 11350 ---- ---- ---- ---- 15.71 +.86 14.85 11400 ---- ---- ---- ---- 15.47 +.85 14.62 11450 ---- ---- ---- ---- 15.23 +.83 14.40 11500 ---- ---- ---- ---- 15.00 +.83 14.17 11550 ---- ---- ---- ---- 14.77 +.82 13.95 11600 ---- ---- ---- ---- 14.54 +.81 13.73 11650 ---- ---- ---- ---- 14.32 +.81 13.51 11700 ---- ---- ---- ---- 14.09 +.79 13.30 11750 ---- ---- ---- ---- 13.87 +.78 13.09 11800 ---- ---- ---- ---- 13.66 +.78 12.88 11850 ---- ---- ---- ---- 13.44 +.76 12.68 11900 ---- ---- ---- ---- 13.23 +.75 12.48 11950 ---- ---- ---- ---- 13.03 +.75 12.28 12000 ---- ---- ---- ---- 12.82 +.74 12.08 12050 ---- ---- ---- ---- 12.62 +.73 11.89 12100 ---- ---- ---- ---- 12.42 +.72 11.70 12150 ---- ---- ---- ---- 12.23 +.72 11.51 12200 ---- ---- ---- ---- 12.03 +.71 11.32 12250 ---- ---- ---- ---- 11.84 +.70 11.14 12300 ---- ---- ---- ---- 11.65 +.69 10.96 12350 ---- ---- ---- ---- 11.47 +.69 10.78 12400 ---- ---- ---- ---- 11.28 +.67 10.61 12450 ---- ---- ---- ---- 11.10 +.67 10.43 5750 ---- ---- ---- ---- 58.91 +1.46 57.45 5800 ---- ---- ---- ---- 58.43 +1.45 56.98 5850 ---- ---- ---- ---- 57.96 +1.46 56.50 5900 ---- ---- ---- ---- 57.48 +1.45 56.03 5950 ---- ---- ---- ---- 57.00 +1.45 55.55 6000 ---- ---- ---- ---- 56.53 +1.45 55.08 6050 ---- ---- ---- ---- 56.05 +1.45 54.60 6100 ---- ---- ---- ---- 55.58 +1.45 54.13 6150 ---- ---- ---- ---- 55.11 +1.45 53.66 6200 ---- ---- ---- ---- 54.63 +1.44 53.19 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11200 ---- ---- ---- ---- 16.36 +.86 15.50 11250 ---- ---- ---- ---- 16.13 +.85 15.28 11300 ---- ---- ---- ---- 15.89 +.84 15.05 11350 ---- ---- ---- ---- 15.66 +.83 14.83 11400 ---- ---- ---- ---- 15.44 +.83 14.61 11450 ---- ---- ---- ---- 15.21 +.82 14.39 11500 ---- ---- ---- ---- 14.99 +.81 14.18 11550 ---- ---- ---- ---- 14.77 +.81 13.96 11600 ---- ---- ---- ---- 14.55 +.79 13.76 11650 ---- ---- ---- ---- 14.34 +.79 13.55 11700 ---- ---- ---- ---- 14.12 +.77 13.35 11750 ---- ---- ---- ---- 13.92 +.77 13.15 11800 ---- ---- ---- ---- 13.71 +.76 12.95 11850 ---- ---- ---- ---- 13.51 +.75 12.76 11900 ---- ---- ---- ---- 13.31 +.75 12.56 11950 ---- ---- ---- ---- 13.11 +.74 12.37 12000 ---- ---- ---- ---- 12.91 +.72 12.19 12050 ---- ---- ---- ---- 12.72 +.72 12.00 12100 ---- ---- ---- ---- 12.53 +.71 11.82 12150 ---- ---- ---- ---- 12.34 +.70 11.64 12200 ---- ---- ---- ---- 12.16 +.70 11.46 12250 ---- ---- ---- ---- 11.98 +.69 11.29 12300 ---- ---- ---- ---- 11.80 +.69 11.11 12350 ---- ---- ---- ---- 11.62 +.68 10.94 12400 ---- ---- ---- ---- 11.44 +.67 10.77 5750 ---- ---- ---- ---- 57.41 +1.45 55.96 5800 ---- ---- ---- ---- 56.93 +1.44 55.49 5850 ---- ---- ---- ---- 56.46 +1.44 55.02 5900 ---- ---- ---- ---- 55.99 +1.44 54.55 5950 ---- ---- ---- ---- 55.52 +1.44 54.08 6000 ---- ---- ---- ---- 55.05 +1.44 53.61 6050 ---- ---- ---- ---- 54.59 +1.44 53.15 6100 ---- ---- ---- ---- 54.12 +1.44 52.68 6150 ---- ---- ---- ---- 53.65 +1.43 52.22 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 16.77 +.86 15.91 11100 ---- ---- ---- ---- 16.54 +.86 15.68 11150 ---- ---- ---- ---- 16.30 +.84 15.46 11200 ---- ---- ---- ---- 16.08 +.84 15.24 11250 ---- ---- ---- ---- 15.85 +.83 15.02 11300 ---- ---- ---- ---- 15.63 +.83 14.80 11350 ---- ---- ---- ---- 15.40 +.81 14.59 11400 ---- ---- ---- ---- 15.19 +.81 14.38 11450 ---- ---- ---- ---- 14.97 +.80 14.17 11500 ---- ---- ---- ---- 14.76 +.80 13.96 11550 ---- ---- ---- ---- 14.54 +.78 13.76 11600 ---- ---- ---- ---- 14.34 +.78 13.56 11650 ---- ---- ---- ---- 14.13 +.76 13.37 11700 ---- ---- ---- ---- 13.93 +.76 13.17 11750 ---- ---- ---- ---- 13.73 +.75 12.98 11800 ---- ---- ---- ---- 13.54 +.75 12.79 11850 ---- ---- ---- ---- 13.34 +.73 12.61 11900 ---- ---- ---- ---- 13.15 +.73 12.42 11950 ---- ---- ---- ---- 12.96 +.72 12.24 12000 ---- ---- ---- ---- 12.77 +.71 12.06 12050 ---- ---- ---- ---- 12.59 +.71 11.88 12100 ---- ---- ---- ---- 12.40 +.69 11.71 12150 ---- ---- ---- ---- 12.22 +.69 11.53 12200 ---- ---- ---- ---- 12.05 +.69 11.36 12250 ---- ---- ---- ---- 11.87 +.68 11.19 12300 ---- ---- ---- ---- 11.70 +.67 11.03 5700 ---- ---- ---- ---- 56.44 +1.44 55.00 5750 ---- ---- ---- ---- 55.98 +1.44 54.54 5800 ---- ---- ---- ---- 55.51 +1.44 54.07 5850 ---- ---- ---- ---- 55.04 +1.43 53.61 5900 ---- ---- ---- ---- 54.58 +1.44 53.14 5950 ---- ---- ---- ---- 54.11 +1.43 52.68 6000 ---- ---- ---- ---- 53.65 +1.43 52.22 6050 ---- ---- ---- ---- 53.19 +1.43 51.76 6100 ---- ---- ---- ---- 52.72 +1.42 51.30 6150 ---- ---- ---- ---- 52.26 +1.42 50.84 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 16.98 +.86 16.12 11100 ---- ---- ---- ---- 16.75 +.85 15.90 11150 ---- ---- ---- ---- 16.52 +.84 15.68 11200 ---- ---- ---- ---- 16.30 +.84 15.46 11250 ---- ---- ---- ---- 16.07 +.83 15.24 11300 ---- ---- ---- ---- 15.85 +.82 15.03 11350 ---- ---- ---- ---- 15.63 +.81 14.82 11400 ---- ---- ---- ---- 15.42 +.81 14.61 11450 ---- ---- ---- ---- 15.20 +.80 14.40 11500 ---- ---- ---- ---- 14.99 +.79 14.20 11550 ---- ---- ---- ---- 14.78 +.78 14.00 11600 ---- ---- ---- ---- 14.58 +.78 13.80 11650 ---- ---- ---- ---- 14.38 +.77 13.61 11700 ---- ---- ---- ---- 14.18 +.76 13.42 11750 ---- ---- ---- ---- 13.99 +.76 13.23 11800 ---- ---- ---- ---- 13.79 +.74 13.05 11850 ---- ---- ---- ---- 13.60 +.74 12.86 11900 ---- ---- ---- ---- 13.41 +.73 12.68 11950 ---- ---- ---- ---- 13.23 +.73 12.50 12000 ---- ---- ---- ---- 13.04 +.71 12.33 12050 ---- ---- ---- ---- 12.86 +.71 12.15 12100 ---- ---- ---- ---- 12.68 +.70 11.98 12150 ---- ---- ---- ---- 12.50 +.69 11.81 12200 ---- ---- ---- ---- 12.33 +.69 11.64 12250 ---- ---- ---- ---- 12.16 +.69 11.47 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11000 ---- ---- ---- ---- 17.39 +.83 16.56 11050 ---- ---- ---- ---- 17.16 +.82 16.34 11100 ---- ---- ---- ---- 16.94 +.82 16.12 11150 ---- ---- ---- ---- 16.72 +.81 15.91 11200 ---- ---- ---- ---- 16.50 +.81 15.69 11250 ---- ---- ---- ---- 16.28 +.80 15.48 11300 ---- ---- ---- ---- 16.07 +.79 15.28 11350 ---- ---- ---- ---- 15.85 +.78 15.07 11400 ---- ---- ---- ---- 15.64 +.77 14.87 11450 ---- ---- ---- ---- 15.43 +.76 14.67 11500 ---- ---- ---- ---- 15.23 +.76 14.47 11550 ---- ---- ---- ---- 15.03 +.75 14.28 11600 ---- ---- ---- ---- 14.83 +.74 14.09 11650 ---- ---- ---- ---- 14.64 +.74 13.90 11700 ---- ---- ---- ---- 14.44 +.73 13.71 11750 ---- ---- ---- ---- 14.25 +.72 13.53 11800 ---- ---- ---- ---- 14.06 +.71 13.35 11850 ---- ---- ---- ---- 13.88 +.71 13.17 11900 ---- ---- ---- ---- 13.69 +.70 12.99 11950 ---- ---- ---- ---- 13.51 +.69 12.82 12000 ---- ---- ---- ---- 13.33 +.69 12.64 12050 ---- ---- ---- ---- 13.16 +.69 12.47 12100 ---- ---- ---- ---- 12.98 +.68 12.30 12150 ---- ---- ---- ---- 12.81 +.67 12.14 12200 ---- ---- ---- ---- 12.64 +.67 11.97 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 12000 ---- ---- ---- ---- .01 UNCH .01 12050 ---- ---- ---- ---- .01 -.01 .02 12100 ---- ---- ---- ---- .01 -.03 .04 12150 ---- ---- ---- ---- .03 -.05 .08 12200 ---- ---- ---- ---- .06 -.07 .13 12250 ---- ---- ---- ---- .11 -.10 .21 12300 ---- ---- ---- ---- .18 -.15 .33 12350 ---- ---- ---- ---- .30 -.18 .48 12400 ---- ---- ---- ---- .46 -.22 .68 12450 ---- ---- ---- ---- .66 -.26 .92 12500 ---- ---- ---- ---- .92 -.30 1.22 12550 ---- ---- ---- ---- 1.23 -.32 1.55 12600 ---- ---- ---- ---- 1.59 -.34 1.93 12650 ---- ---- ---- ---- 1.99 -.35 2.34 12700 ---- ---- ---- ---- 2.42 -.35 2.77 12750 ---- ---- ---- ---- 2.87 -.36 3.23 12800 ---- ---- ---- ---- 3.34 -.36 3.70 12850 ---- ---- ---- ---- 3.82 -.36 4.18 12900 ---- ---- ---- ---- 4.31 -.36 4.67 12950 ---- ---- ---- ---- 4.81 -.35 5.16 13000 ---- ---- ---- ---- 5.31 -.35 5.66 13050 ---- ---- ---- ---- 5.81 -.35 6.16 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 ---- ---- ---- ---- 1.62 -.61 2.23 11900 ---- ---- ---- ---- 1.76 -.64 2.40 11950 ---- ---- ---- ---- 1.91 -.67 2.58 12000 ---- ---- ---- ---- 2.06 -.71 2.77 12050 ---- ---- ---- ---- 2.23 -.74 2.97 12100 ---- ---- ---- ---- 2.40 -.78 3.18 12150 ---- ---- ---- ---- 2.58 -.82 3.40 12200 ---- ---- ---- ---- 2.78 -.85 3.63 12250 ---- ---- ---- ---- 2.98 -.88 3.86 12300 ---- ---- ---- ---- 3.19 -.92 4.11 12350 ---- ---- ---- ---- 3.40 -.96 4.36 12400 ---- ---- ---- ---- 3.63 -1.00 4.63 12450 ---- ---- ---- ---- 3.87 -1.03 4.90 12500 ---- ---- ---- ---- 4.11 -1.07 5.18 12550 ---- ---- ---- ---- 4.37 -1.10 5.47 12600 ---- ---- ---- ---- 4.63 -1.14 5.77 12650 ---- ---- ---- ---- 4.91 -1.17 6.08 12700 ---- ---- ---- ---- 5.19 -1.20 6.39 12750 ---- ---- ---- ---- 5.48 -1.24 6.72 12800 ---- ---- ---- ---- 5.78 -1.27 7.05 12850 ---- ---- ---- ---- 6.09 -1.30 7.39 12900 ---- ---- ---- ---- 6.41 -1.33 7.74 12950 ---- ---- ---- ---- 6.73 -1.36 8.09 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 6400 ---- ---- ---- ---- .01 UNCH .01 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11800 ---- ---- ---- ---- 4.26 -.58 4.84 11850 ---- ---- ---- ---- 4.46 -.60 5.06 11900 ---- ---- ---- ---- 4.67 -.61 5.28 11950 ---- ---- ---- ---- 4.88 -.63 5.51 12000 ---- ---- ---- ---- 5.10 -.64 5.74 12050 ---- ---- ---- ---- 5.32 -.66 5.98 12100 ---- ---- ---- ---- 5.55 -.68 6.23 12150 ---- ---- ---- ---- 5.78 -.70 6.48 12200 ---- ---- ---- ---- 6.02 -.72 6.74 12250 ---- ---- ---- ---- 6.27 -.73 7.00 12300 ---- ---- ---- ---- 6.52 -.75 7.27 12350 ---- ---- ---- ---- 6.78 -.76 7.54 12400 ---- ---- ---- ---- 7.04 -.78 7.82 12450 ---- ---- ---- ---- 7.31 -.80 8.11 12500 ---- ---- ---- ---- 7.59 -.81 8.40 12550 ---- ---- ---- ---- 7.87 -.82 8.69 12600 ---- ---- ---- ---- 8.15 -.84 8.99 12650 ---- ---- ---- ---- 8.44 -.86 9.30 12700 ---- ---- ---- ---- 8.74 -.87 9.61 12750 ---- ---- ---- ---- 9.04 -.89 9.93 12800 ---- ---- ---- ---- 9.35 -.90 10.25 12850 ---- ---- ---- ---- 9.66 -.92 10.58 12900 ---- ---- ---- ---- 9.98 -.93 10.91 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11700 ---- ---- ---- ---- 5.83 -.62 6.45 11750 ---- ---- ---- ---- 6.04 -.63 6.67 11800 ---- ---- ---- ---- 6.26 -.65 6.91 11850 ---- ---- ---- ---- 6.49 -.66 7.15 11900 ---- ---- ---- ---- 6.71 -.68 7.39 11950 ---- ---- ---- ---- 6.95 -.69 7.64 12000 ---- ---- ---- ---- 7.18 -.71 7.89 12050 ---- ---- ---- ---- 7.43 -.71 8.14 12100 ---- ---- ---- ---- 7.67 -.74 8.41 12150 ---- ---- ---- ---- 7.93 -.74 8.67 12200 ---- ---- ---- ---- 8.18 -.76 8.94 12250 ---- ---- ---- ---- 8.44 -.78 9.22 12300 ---- ---- ---- ---- 8.71 -.78 9.49 12350 ---- ---- ---- ---- 8.98 -.80 9.78 12400 ---- ---- ---- ---- 9.25 -.82 10.07 12450 ---- ---- ---- ---- 9.53 -.83 10.36 12500 ---- ---- ---- ---- 9.81 -.85 10.66 12550 ---- ---- ---- ---- 10.10 -.86 10.96 12600 ---- ---- ---- ---- 10.39 -.87 11.26 12650 ---- ---- ---- ---- 10.69 -.88 11.57 12700 ---- ---- ---- ---- 10.99 -.89 11.88 12750 ---- ---- ---- ---- 11.29 -.91 12.20 12800 ---- ---- ---- ---- 11.60 -.92 12.52 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 ---- ---- ---- ---- 7.07 -.62 7.69 11650 ---- ---- ---- ---- 7.29 -.64 7.93 11700 ---- ---- ---- ---- 7.52 -.65 8.17 11750 ---- ---- ---- ---- 7.75 -.66 8.41 11800 ---- ---- ---- ---- 7.98 -.68 8.66 11850 ---- ---- ---- ---- 8.22 -.69 8.91 11900 ---- ---- ---- ---- 8.47 -.69 9.16 11950 ---- ---- ---- ---- 8.71 -.71 9.42 12000 ---- ---- ---- ---- 8.96 -.72 9.68 12050 ---- ---- ---- ---- 9.22 -.73 9.95 12100 ---- ---- ---- ---- 9.48 -.74 10.22 12150 ---- ---- ---- ---- 9.74 -.76 10.50 12200 ---- ---- ---- ---- 10.01 -.77 10.78 12250 ---- ---- ---- ---- 10.28 -.78 11.06 12300 ---- ---- ---- ---- 10.55 -.79 11.34 12350 ---- ---- ---- ---- 10.83 -.80 11.63 12400 ---- ---- ---- ---- 11.11 -.82 11.93 12450 ---- ---- ---- ---- 11.39 -.83 12.22 12500 ---- ---- ---- ---- 11.68 -.85 12.53 12550 ---- ---- ---- ---- 11.98 -.85 12.83 12600 ---- ---- ---- ---- 12.27 -.87 13.14 12650 ---- ---- ---- ---- 12.57 -.88 13.45 12700 ---- ---- ---- ---- 12.88 -.88 13.76 12750 ---- ---- ---- ---- 13.18 -.90 14.08 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11450 ---- ---- ---- ---- 7.76 -.57 8.33 11500 ---- ---- ---- ---- 7.98 -.59 8.57 11550 ---- ---- ---- ---- 8.21 -.59 8.80 11600 ---- ---- ---- ---- 8.43 -.61 9.04 11650 ---- ---- ---- ---- 8.67 -.62 9.29 11700 ---- ---- ---- ---- 8.90 -.63 9.53 11750 ---- ---- ---- ---- 9.14 -.64 9.78 11800 ---- ---- ---- ---- 9.39 -.65 10.04 11850 ---- ---- ---- ---- 9.63 -.66 10.29 11900 ---- ---- ---- ---- 9.88 -.67 10.55 11950 ---- ---- ---- ---- 10.14 -.68 10.82 12000 ---- ---- ---- ---- 10.39 -.70 11.09 12050 ---- ---- ---- ---- 10.66 -.70 11.36 12100 ---- ---- ---- ---- 10.92 -.71 11.63 12150 ---- ---- ---- ---- 11.19 -.72 11.91 12200 ---- ---- ---- ---- 11.46 -.73 12.19 12250 ---- ---- ---- ---- 11.73 -.75 12.48 12300 ---- ---- ---- ---- 12.01 -.75 12.76 12350 ---- ---- ---- ---- 12.29 -.77 13.06 12400 ---- ---- ---- ---- 12.58 -.77 13.35 12450 ---- ---- ---- ---- 12.87 -.78 13.65 12500 ---- ---- ---- ---- 13.16 -.79 13.95 12550 ---- ---- ---- ---- 13.45 -.80 14.25 12600 ---- ---- ---- ---- 13.75 -.81 14.56 12650 ---- ---- ---- ---- 14.05 -.82 14.87 12700 ---- ---- ---- ---- 14.35 -.84 15.19 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 -.01 .02 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11400 ---- ---- ---- ---- 9.17 -.59 9.76 11450 ---- ---- ---- ---- 9.40 -.60 10.00 11500 ---- ---- ---- ---- 9.64 -.60 10.24 11550 ---- ---- ---- ---- 9.88 -.61 10.49 11600 ---- ---- ---- ---- 10.12 -.63 10.75 11650 ---- ---- ---- ---- 10.36 -.64 11.00 11700 ---- ---- ---- ---- 10.61 -.65 11.26 11750 ---- ---- ---- ---- 10.87 -.65 11.52 11800 ---- ---- ---- ---- 11.12 -.67 11.79 11850 ---- ---- ---- ---- 11.38 -.68 12.06 11900 ---- ---- ---- ---- 11.64 -.69 12.33 11950 ---- ---- ---- ---- 11.91 -.70 12.61 12000 ---- ---- ---- ---- 12.18 -.70 12.88 12050 ---- ---- ---- ---- 12.45 -.72 13.17 12100 ---- ---- ---- ---- 12.73 -.72 13.45 12150 ---- ---- ---- ---- 13.00 -.74 13.74 12200 ---- ---- ---- ---- 13.29 -.74 14.03 12250 ---- ---- ---- ---- 13.57 -.75 14.32 12300 ---- ---- ---- ---- 13.86 -.76 14.62 12350 ---- ---- ---- ---- 14.15 -.77 14.92 12400 ---- ---- ---- ---- 14.44 -.78 15.22 12450 ---- ---- ---- ---- 14.74 -.79 15.53 12500 ---- ---- ---- ---- 15.04 -.80 15.84 12550 ---- ---- ---- ---- 15.34 -.81 16.15 12600 ---- ---- ---- ---- 15.65 -.81 16.46 5800 ---- ---- ---- ---- .02 UNCH .02 5850 ---- ---- ---- ---- .02 UNCH .02 5900 ---- ---- ---- ---- .02 UNCH .02 5950 ---- ---- ---- ---- .02 -.01 .03 6000 ---- ---- ---- ---- .03 UNCH .03 6050 ---- ---- ---- ---- .03 UNCH .03 6100 ---- ---- ---- ---- .03 -.01 .04 6150 ---- ---- ---- ---- .04 UNCH .04 6200 ---- ---- ---- ---- .04 -.01 .05 6250 ---- ---- ---- ---- .04 -.01 .05 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- 9.95 -.59 10.54 11350 ---- ---- ---- ---- 10.19 -.60 10.79 11400 ---- ---- ---- ---- 10.43 -.61 11.04 11450 ---- ---- ---- ---- 10.68 -.61 11.29 11500 ---- ---- ---- ---- 10.92 -.63 11.55 11550 ---- ---- ---- ---- 11.17 -.64 11.81 11600 ---- ---- ---- ---- 11.43 -.64 12.07 11650 ---- ---- ---- ---- 11.68 -.66 12.34 11700 ---- ---- ---- ---- 11.94 -.66 12.60 11750 ---- ---- ---- ---- 12.20 -.68 12.88 11800 ---- ---- ---- ---- 12.47 -.68 13.15 11850 ---- ---- ---- ---- 12.74 -.69 13.43 11900 ---- ---- ---- ---- 13.01 -.70 13.71 11950 ---- ---- ---- ---- 13.29 -.71 14.00 12000 ---- ---- ---- ---- 13.56 -.72 14.28 12050 ---- ---- ---- ---- 13.85 -.72 14.57 12100 ---- ---- ---- ---- 14.13 -.73 14.86 12150 ---- ---- ---- ---- 14.42 -.74 15.16 12200 ---- ---- ---- ---- 14.71 -.75 15.46 12250 ---- ---- ---- ---- 15.00 -.76 15.76 12300 ---- ---- ---- ---- 15.29 -.77 16.06 12350 ---- ---- ---- ---- 15.59 -.78 16.37 12400 ---- ---- ---- ---- 15.89 -.79 16.68 12450 ---- ---- ---- ---- 16.19 -.80 16.99 12500 ---- ---- ---- ---- 16.50 -.80 17.30 5800 ---- ---- ---- ---- .04 UNCH .04 5850 ---- ---- ---- ---- .04 -.01 .05 5900 ---- ---- ---- ---- .04 -.01 .05 5950 ---- ---- ---- ---- .05 -.01 .06 6000 ---- ---- ---- ---- .05 -.01 .06 6050 ---- ---- ---- ---- .06 -.01 .07 6100 ---- ---- ---- ---- .07 -.01 .08 6150 ---- ---- ---- ---- .07 -.01 .08 6200 ---- ---- ---- ---- .08 -.01 .09 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- 10.67 -.59 11.26 11350 ---- ---- ---- ---- 10.91 -.60 11.51 11400 ---- ---- ---- ---- 11.16 -.60 11.76 11450 ---- ---- ---- ---- 11.40 -.61 12.01 11500 ---- ---- ---- ---- 11.65 -.62 12.27 11550 ---- ---- ---- ---- 11.90 -.63 12.53 11600 ---- ---- ---- ---- 12.16 -.63 12.79 11650 ---- ---- ---- ---- 12.41 -.65 13.06 11700 ---- ---- ---- ---- 12.68 -.65 13.33 11750 ---- ---- ---- ---- 12.94 -.66 13.60 11800 ---- ---- ---- ---- 13.20 -.68 13.88 11850 ---- ---- ---- ---- 13.47 -.68 14.15 11900 ---- ---- ---- ---- 13.75 -.68 14.43 11950 ---- ---- ---- ---- 14.02 -.70 14.72 12000 ---- ---- ---- ---- 14.30 -.71 15.01 12050 ---- ---- ---- ---- 14.58 -.71 15.29 12100 ---- ---- ---- ---- 14.86 -.73 15.59 12150 ---- ---- ---- ---- 15.15 -.73 15.88 12200 ---- ---- ---- ---- 15.44 -.74 16.18 12250 ---- ---- ---- ---- 15.73 -.75 16.48 12300 ---- ---- ---- ---- 16.03 -.75 16.78 12350 ---- ---- ---- ---- 16.32 -.76 17.08 12400 ---- ---- ---- ---- 16.62 -.77 17.39 12450 ---- ---- ---- ---- 16.92 -.78 17.70 5750 ---- ---- ---- ---- .06 UNCH .06 5800 ---- ---- ---- ---- .06 -.01 .07 5850 ---- ---- ---- ---- .07 -.01 .08 5900 ---- ---- ---- ---- .07 -.01 .08 5950 ---- ---- ---- ---- .08 -.01 .09 6000 ---- ---- ---- ---- .09 -.01 .10 6050 ---- ---- ---- ---- .10 -.01 .11 6100 ---- ---- ---- ---- .10 -.02 .12 6150 ---- ---- ---- ---- .11 -.02 .13 6200 ---- ---- ---- ---- .12 -.02 .14 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11200 ---- ---- ---- ---- 11.44 -.59 12.03 11250 ---- ---- ---- ---- 11.69 -.59 12.28 11300 ---- ---- ---- ---- 11.93 -.60 12.53 11350 ---- ---- ---- ---- 12.18 -.61 12.79 11400 ---- ---- ---- ---- 12.44 -.61 13.05 11450 ---- ---- ---- ---- 12.69 -.62 13.31 11500 ---- ---- ---- ---- 12.95 -.63 13.58 11550 ---- ---- ---- ---- 13.21 -.64 13.85 11600 ---- ---- ---- ---- 13.47 -.65 14.12 11650 ---- ---- ---- ---- 13.74 -.66 14.40 11700 ---- ---- ---- ---- 14.01 -.66 14.67 11750 ---- ---- ---- ---- 14.28 -.68 14.96 11800 ---- ---- ---- ---- 14.56 -.68 15.24 11850 ---- ---- ---- ---- 14.83 -.69 15.52 11900 ---- ---- ---- ---- 15.11 -.70 15.81 11950 ---- ---- ---- ---- 15.40 -.70 16.10 12000 ---- ---- ---- ---- 15.68 -.72 16.40 12050 ---- ---- ---- ---- 15.97 -.72 16.69 12100 ---- ---- ---- ---- 16.26 -.73 16.99 12150 ---- ---- ---- ---- 16.55 -.74 17.29 12200 ---- ---- ---- ---- 16.85 -.74 17.59 12250 ---- ---- ---- ---- 17.15 -.75 17.90 12300 ---- ---- ---- ---- 17.45 -.76 18.21 12350 ---- ---- ---- ---- 17.75 -.76 18.51 12400 ---- ---- ---- ---- 18.05 -.78 18.83 5750 ---- ---- ---- ---- .10 -.01 .11 5800 ---- ---- ---- ---- .11 -.01 .12 5850 ---- ---- ---- ---- .12 -.01 .13 5900 ---- ---- ---- ---- .13 -.02 .15 5950 ---- ---- ---- ---- .14 -.02 .16 6000 ---- ---- ---- ---- .15 -.02 .17 6050 ---- ---- ---- ---- .16 -.02 .18 6100 ---- ---- ---- ---- .18 -.02 .20 6150 ---- ---- ---- ---- .19 -.02 .21 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 11.68 -.57 12.25 11100 ---- ---- ---- ---- 11.92 -.58 12.50 11150 ---- ---- ---- ---- 12.17 -.59 12.76 11200 ---- ---- ---- ---- 12.42 -.60 13.02 11250 ---- ---- ---- ---- 12.67 -.61 13.28 11300 ---- ---- ---- ---- 12.93 -.61 13.54 11350 ---- ---- ---- ---- 13.18 -.62 13.80 11400 ---- ---- ---- ---- 13.44 -.63 14.07 11450 ---- ---- ---- ---- 13.71 -.63 14.34 11500 ---- ---- ---- ---- 13.97 -.65 14.62 11550 ---- ---- ---- ---- 14.24 -.65 14.89 11600 ---- ---- ---- ---- 14.51 -.66 15.17 11650 ---- ---- ---- ---- 14.78 -.67 15.45 11700 ---- ---- ---- ---- 15.06 -.68 15.74 11750 ---- ---- ---- ---- 15.34 -.69 16.03 11800 ---- ---- ---- ---- 15.62 -.69 16.31 11850 ---- ---- ---- ---- 15.91 -.70 16.61 11900 ---- ---- ---- ---- 16.19 -.71 16.90 11950 ---- ---- ---- ---- 16.48 -.72 17.20 12000 ---- ---- ---- ---- 16.77 -.72 17.49 12050 ---- ---- ---- ---- 17.07 -.73 17.80 12100 ---- ---- ---- ---- 17.36 -.74 18.10 12150 ---- ---- ---- ---- 17.66 -.74 18.40 12200 ---- ---- ---- ---- 17.96 -.75 18.71 12250 ---- ---- ---- ---- 18.27 -.75 19.02 12300 ---- ---- ---- ---- 18.57 -.76 19.33 5700 ---- ---- ---- ---- .14 -.01 .15 5750 ---- ---- ---- ---- .15 -.01 .16 5800 ---- ---- ---- ---- .16 -.02 .18 5850 ---- ---- ---- ---- .17 -.02 .19 5900 ---- ---- ---- ---- .18 -.03 .21 5950 ---- ---- ---- ---- .20 -.02 .22 6000 ---- ---- ---- ---- .21 -.03 .24 6050 ---- ---- ---- ---- .23 -.03 .26 6100 ---- ---- ---- ---- .25 -.02 .27 6150 ---- ---- ---- ---- .26 -.03 .29 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 12.28 -.57 12.85 11100 ---- ---- ---- ---- 12.52 -.58 13.10 11150 ---- ---- ---- ---- 12.77 -.58 13.35 11200 ---- ---- ---- ---- 13.02 -.59 13.61 11250 ---- ---- ---- ---- 13.27 -.60 13.87 11300 ---- ---- ---- ---- 13.53 -.60 14.13 11350 ---- ---- ---- ---- 13.79 -.61 14.40 11400 ---- ---- ---- ---- 14.05 -.62 14.67 11450 ---- ---- ---- ---- 14.31 -.63 14.94 11500 ---- ---- ---- ---- 14.57 -.64 15.21 11550 ---- ---- ---- ---- 14.84 -.65 15.49 11600 ---- ---- ---- ---- 15.11 -.66 15.77 11650 ---- ---- ---- ---- 15.39 -.66 16.05 11700 ---- ---- ---- ---- 15.67 -.67 16.34 11750 ---- ---- ---- ---- 15.95 -.67 16.62 11800 ---- ---- ---- ---- 16.23 -.68 16.91 11850 ---- ---- ---- ---- 16.52 -.69 17.21 11900 ---- ---- ---- ---- 16.81 -.69 17.50 11950 ---- ---- ---- ---- 17.10 -.70 17.80 12000 ---- ---- ---- ---- 17.39 -.71 18.10 12050 ---- ---- ---- ---- 17.68 -.72 18.40 12100 ---- ---- ---- ---- 17.98 -.72 18.70 12150 ---- ---- ---- ---- 18.28 -.73 19.01 12200 ---- ---- ---- ---- 18.58 -.74 19.32 12250 ---- ---- ---- ---- 18.88 -.75 19.63 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11000 ---- ---- ---- ---- 12.89 -.55 13.44 11050 ---- ---- ---- ---- 13.14 -.55 13.69 11100 ---- ---- ---- ---- 13.39 -.56 13.95 11150 ---- ---- ---- ---- 13.64 -.57 14.21 11200 ---- ---- ---- ---- 13.90 -.57 14.47 11250 ---- ---- ---- ---- 14.15 -.58 14.73 11300 ---- ---- ---- ---- 14.41 -.59 15.00 11350 ---- ---- ---- ---- 14.68 -.59 15.27 11400 ---- ---- ---- ---- 14.94 -.60 15.54 11450 ---- ---- ---- ---- 15.21 -.61 15.82 11500 ---- ---- ---- ---- 15.48 -.61 16.09 11550 ---- ---- ---- ---- 15.75 -.62 16.37 11600 ---- ---- ---- ---- 16.03 -.63 16.66 11650 ---- ---- ---- ---- 16.31 -.63 16.94 11700 ---- ---- ---- ---- 16.59 -.64 17.23 11750 ---- ---- ---- ---- 16.87 -.65 17.52 11800 ---- ---- ---- ---- 17.16 -.66 17.82 11850 ---- ---- ---- ---- 17.45 -.66 18.11 11900 ---- ---- ---- ---- 17.74 -.67 18.41 11950 ---- ---- ---- ---- 18.03 -.68 18.71 12000 ---- ---- ---- ---- 18.33 -.68 19.01 12050 ---- ---- ---- ---- 18.62 -.69 19.31 12100 ---- ---- ---- ---- 18.92 -.70 19.62 12150 ---- ---- ---- ---- 19.22 -.71 19.93 12200 ---- ---- ---- ---- 19.53 -.71 20.24 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG FEB 23 16 EVT OPT ON GC SYN FT CALL 1725 ---- ---- ---- 19.00B 20.00 ---- ---- 1750 ---- ---- ---- 19.00B 20.00 ---- ---- 1775 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 19.25B 20.00 ---- ---- 1810 ---- ---- ---- 19.50B 20.00 ---- ---- 1820 ---- ---- ---- 19.50B 20.00 ---- ---- 1825 ---- ---- ---- 18.50A 20.00 ---- ---- 1830 ---- ---- ---- 16.00A 20.00 ---- ---- 1835 ---- ---- ---- 12.00A 20.00 ---- ---- 1840 ---- ---- ---- 7.50A 20.00 ---- ---- 1845 10.75 19.50B 3.25A 19.50B 20.00 ---- 250 ---- 1850 5.00 18.75B 1.25A 5.75A 20.00 ---- 51 ---- 1855 4.75 4.75 .50A 7.50B .00 ---- 110 ---- 1860 ---- ---- ---- .50A .00 ---- ---- 1865 ---- ---- ---- .50A .00 ---- ---- 1870 ---- ---- ---- .50A .00 ---- ---- 1880 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 1975 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 411 ECG FEB 23 16 EVT OPT ON GC SYN FT PUT 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1810 ---- ---- ---- .50A .00 ---- ---- 1820 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1830 ---- ---- ---- .50A .00 ---- ---- 1835 ---- ---- ---- .50A .00 ---- ---- 1840 ---- ---- ---- .50A .00 ---- ---- 1845 15.25 15.25 .50A .50A .00 ---- 10 ---- 1850 6.00 6.00 1.25A 1.25A .00 ---- 61 ---- 1855 16.75 19.50B 16.75 12.50A 20.00 ---- 60 ---- 1860 ---- ---- ---- 14.00A 20.00 ---- ---- 1865 ---- ---- ---- 16.75A 20.00 ---- ---- 1870 ---- ---- ---- 18.50A 20.00 ---- ---- 1880 ---- ---- ---- 19.50B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1925 ---- ---- ---- 19.00B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- 1975 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 131 ECH FEB 23 16 EVT OPT ON HG SYN FT CALL 350 ---- ---- ---- 19.00B 20.00 ---- ---- 360 ---- ---- ---- 19.00B 20.00 ---- ---- 370 ---- ---- ---- 19.00B 20.00 ---- ---- 380 ---- ---- ---- 19.25B 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 395 ---- ---- ---- 18.25A 20.00 ---- ---- 397 ---- ---- ---- 17.00A 20.00 ---- ---- 398 ---- ---- ---- 16.00A 20.00 ---- ---- 399 ---- ---- ---- 14.75A 20.00 ---- ---- 400 ---- ---- ---- 13.50A 20.00 ---- ---- 401 ---- ---- ---- 12.00A 20.00 ---- ---- 402 ---- ---- ---- 10.50A 20.00 ---- ---- 403 ---- ---- ---- 9.00A 20.00 ---- ---- 404 ---- ---- ---- 7.50A 20.00 ---- ---- 405 ---- ---- ---- 6.25A 20.00 ---- ---- 410 ---- ---- ---- 1.50A 20.00 ---- ---- 415 1.75 3.50B 1.75 .75A .00 ---- 60 ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 ECH FEB 23 16 EVT OPT ON HG SYN FT PUT 350 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 397 ---- ---- ---- .50A .00 ---- ---- 398 ---- ---- ---- .50A .00 ---- ---- 399 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 401 ---- ---- ---- .50A .00 ---- ---- 402 ---- ---- ---- .50A .00 ---- ---- 403 ---- ---- ---- .50A .00 ---- ---- 404 ---- ---- ---- .50A .00 ---- ---- 405 5.00 5.00 .50A 5.75B .00 ---- 1 ---- 410 ---- ---- ---- .50A .00 ---- ---- 415 18.25 18.25 16.50A 19.25B 20.00 ---- 60 ---- 420 ---- ---- ---- 19.50B 20.00 ---- ---- 430 ---- ---- ---- 19.25B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- 450 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 61 ECI FEB 23 16 EVT OPT ON SI SYN FT CALL 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2050 ---- ---- ---- 19.00B 20.00 ---- ---- 2075 ---- ---- ---- 19.50B 20.00 ---- ---- 2100 ---- ---- ---- 19.50B 20.00 ---- ---- 2120 ---- ---- ---- 16.75A 20.00 ---- ---- 2130 ---- ---- ---- 14.25A 20.00 ---- ---- 2135 ---- ---- ---- 12.50A 20.00 ---- ---- 2140 ---- ---- ---- 10.75A 20.00 ---- ---- 2145 ---- ---- ---- 8.75A 20.00 ---- ---- 2150 ---- ---- ---- 7.00A 20.00 ---- ---- 2155 ---- ---- ---- 5.50A 20.00 ---- ---- 2160 5.00 19.50B 4.25A 4.25A 20.00 ---- 1 ---- 2165 ---- ---- ---- 3.00A 20.00 ---- ---- 2170 11.25 18.25B 11.25 6.50A 20.00 ---- 8 ---- 2175 12.00 12.00 .75A .75A .00 ---- 180 ---- 2180 ---- ---- ---- .50A .00 ---- ---- 2190 ---- ---- ---- 6.75B .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2225 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 189 ECI FEB 23 16 EVT OPT ON SI SYN FT PUT 2000 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2075 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2120 ---- ---- ---- .50A .00 ---- ---- 2130 ---- ---- ---- .50A .00 ---- ---- 2135 ---- ---- ---- .50A .00 ---- ---- 2140 ---- ---- ---- .50A .00 ---- ---- 2145 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2155 9.75 9.75 .50A .50A .00 ---- 10 ---- 2160 5.00 5.00 .50A .50A .00 ---- 1 ---- 2165 ---- ---- ---- .75A .00 ---- ---- 2170 ---- ---- ---- 1.75A .00 ---- ---- 2175 14.75 19.25B 14.75 19.25B 20.00 ---- 60 ---- 2180 ---- ---- ---- 10.75A 20.00 ---- ---- 2190 ---- ---- ---- 13.25A 20.00 ---- ---- 2200 ---- ---- ---- 15.50A 20.00 ---- ---- 2225 ---- ---- ---- 19.50B 20.00 ---- ---- 2250 ---- ---- ---- 19.25B 20.00 ---- ---- 2300 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 71 *** END OF REPORT ***