FINAL PRE-CLEARING PRICES AS OF 12/01/22 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 DEC22 ---- ---- ---- ---- 1759.2 +55.1 1704.1 JAN23 ---- ---- ---- ---- 1756.6 +55.1 1701.5 FEB23 ---- ---- ---- ---- 1757.0 +55.1 1701.9 APR23 ---- ---- ---- ---- 1754.5 +55.1 1699.4 JUN23 ---- ---- ---- ---- 1747.1 +55.1 1692.0 AUG23 ---- ---- ---- ---- 1743.0 +55.1 1687.9 OCT23 ---- ---- ---- ---- 1738.9 +55.1 1683.8 DEC23 ---- ---- ---- ---- 1734.8 +55.1 1679.7 FEB24 ---- ---- ---- ---- 1732.7 +55.1 1677.6 APR24 ---- ---- ---- ---- 1727.7 +55.1 1672.6 JUN24 ---- ---- ---- ---- 1722.7 +55.1 1667.6 AUG24 ---- ---- ---- ---- 1718.6 +55.1 1663.5 OCT24 ---- ---- ---- ---- 1714.5 +55.1 1659.4 DEC24 ---- ---- ---- ---- 1710.7 +55.1 1655.6 JUN25 ---- ---- ---- ---- 1698.7 +55.1 1643.6 DEC25 ---- ---- ---- ---- 1686.7 +55.1 1631.6 JUN26 ---- ---- ---- ---- 1674.7 +55.1 1619.6 DEC26 ---- ---- ---- ---- 1666.7 +55.1 1611.6 JUN27 ---- ---- ---- ---- 1656.7 +55.1 1601.6 DEC27 ---- ---- ---- ---- 1646.7 +55.1 1591.6 JUN28 ---- ---- ---- ---- 1636.7 +55.1 1581.6 AEP Aluminium European Premium Metal Bulletin (25mt-du NOV22 ---- ---- ---- ---- 198.86 UNCH 198.86 909 DEC22 ---- ---- ---- ---- 190.23 +.23 190.00 844 JAN23 ---- ---- ---- ---- 197.00 UNCH 197.00 404 FEB23 ---- ---- ---- ---- 197.00 UNCH 197.00 443 MAR23 ---- ---- ---- ---- 212.00 UNCH 212.00 728 APR23 ---- ---- ---- ---- 212.00 UNCH 212.00 702 MAY23 ---- ---- ---- ---- 212.00 UNCH 212.00 708 JUN23 ---- ---- ---- ---- 212.00 UNCH 212.00 694 JLY23 ---- ---- ---- ---- 212.00 UNCH 212.00 344 AUG23 ---- ---- ---- ---- 212.00 UNCH 212.00 345 SEP23 ---- ---- ---- ---- 197.00 UNCH 197.00 339 OCT23 ---- ---- ---- ---- 212.00 UNCH 212.00 338 NOV23 ---- ---- ---- ---- 197.00 UNCH 197.00 322 DEC23 ---- ---- ---- ---- 197.00 UNCH 197.00 267 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7387 ALA Alumina FOB Australia (Platts) Futures NOV22 ---- ---- ---- ---- 311.45 UNCH 311.45 115 DEC22 ---- ---- ---- ---- 329.09 -.91 330.00 115 JAN23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 FEB23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 MAR23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 APR23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 MAY23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 JUN23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 JLY23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 AUG23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 SEP23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 OCT23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 NOV23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 DEC23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 830 ALI PHYSICAL ALUMINUM FUTURES DEC22 ---- ---- ---- 2466.75B 2472.25 +11.75 2460.50 36 12 JAN23 2480.50 2499.50 2468.25 2512.00B 2479.00 +9.25 274 2469.75 60 555 FEB23 2492.00 2533.00 2460.00A 2488.50B 2493.00 +12.75 1376 2480.25 241 328 MAR23 ---- ---- ---- 2539.25B 2500.25 +12.50 484 2487.75 102 122 APR23 ---- ---- ---- 2547.00B 2508.25 +12.25 192 2496.00 29 MAY23 ---- ---- ---- 2551.25B 2512.75 +13.25 21 2499.50 4 JUN23 ---- ---- ---- ---- 2519.75 +13.25 2506.50 JLY23 ---- ---- ---- ---- 2527.75 +13.25 2514.50 AUG23 ---- ---- ---- ---- 2534.75 +13.25 2521.50 SEP23 ---- ---- ---- ---- 2542.75 +13.25 2529.50 OCT23 ---- ---- ---- ---- 2549.75 +13.25 2536.50 NOV23 ---- ---- ---- ---- 2556.75 +13.25 2543.50 DEC23 ---- ---- ---- 2582.00B 2557.00 +11.25 2545.75 JAN24 ---- ---- ---- ---- 2566.00 +11.25 2554.75 FEB24 ---- ---- ---- ---- 2575.00 +11.25 2563.75 MAR24 ---- ---- ---- ---- 2584.00 +11.25 2572.75 APR24 ---- ---- ---- ---- 2591.00 +11.25 2579.75 MAY24 ---- ---- ---- ---- 2596.00 +11.25 2584.75 JUN24 ---- ---- ---- ---- 2602.00 +11.25 2590.75 JLY24 ---- ---- ---- ---- 2610.00 +11.25 2598.75 AUG24 ---- ---- ---- ---- 2618.00 +11.25 2606.75 SEP24 ---- ---- ---- ---- 2626.00 +11.25 2614.75 OCT24 ---- ---- ---- ---- 2634.00 +11.25 2622.75 NOV24 ---- ---- ---- ---- 2642.00 +11.25 2630.75 DEC24 ---- ---- ---- ---- 2629.50 +6.25 2623.25 JAN25 ---- ---- ---- ---- 2636.50 +6.25 2630.25 FEB25 ---- ---- ---- ---- 2643.50 +6.25 2637.25 MAR25 ---- ---- ---- ---- 2650.50 +6.25 2644.25 APR25 ---- ---- ---- ---- 2659.50 +6.25 2653.25 MAY25 ---- ---- ---- ---- 2668.50 +6.25 2662.25 JUN25 ---- ---- ---- ---- 2676.50 +6.25 2670.25 JLY25 ---- ---- ---- ---- 2685.50 +6.25 2679.25 AUG25 ---- ---- ---- ---- 2693.50 +6.25 2687.25 SEP25 ---- ---- ---- ---- 2701.50 +6.25 2695.25 OCT25 ---- ---- ---- ---- 2709.50 +6.25 2703.25 NOV25 ---- ---- ---- ---- 2716.50 +6.25 2710.25 DEC25 ---- ---- ---- ---- 2724.50 +6.25 2718.25 JAN26 ---- ---- ---- ---- 2732.50 +6.25 2726.25 FEB26 ---- ---- ---- ---- 2740.50 +6.25 2734.25 MAR26 ---- ---- ---- ---- 2748.50 +6.25 2742.25 APR26 ---- ---- ---- ---- 2757.50 +6.25 2751.25 MAY26 ---- ---- ---- ---- 2765.50 +6.25 2759.25 JUN26 ---- ---- ---- ---- 2773.50 +6.25 2767.25 JLY26 ---- ---- ---- ---- 2781.50 +6.25 2775.25 AUG26 ---- ---- ---- ---- 2788.50 +6.25 2782.25 SEP26 ---- ---- ---- ---- 2796.50 +6.25 2790.25 OCT26 ---- ---- ---- ---- 2803.50 +6.25 2797.25 NOV26 ---- ---- ---- ---- 2811.50 +6.25 2805.25 DEC26 ---- ---- ---- ---- 2819.50 +6.25 2813.25 JAN27 ---- ---- ---- ---- 2829.50 +6.25 2823.25 FEB27 ---- ---- ---- ---- 2839.50 +6.25 2833.25 MAR27 ---- ---- ---- ---- 2849.50 +6.25 2843.25 APR27 ---- ---- ---- ---- 2860.50 +6.25 2854.25 MAY27 ---- ---- ---- ---- 2870.50 +6.25 2864.25 JUN27 ---- ---- ---- ---- 2880.50 +6.25 2874.25 JLY27 ---- ---- ---- ---- 2888.50 +6.25 2882.25 AUG27 ---- ---- ---- ---- 2902.50 +6.25 2896.25 SEP27 ---- ---- ---- ---- 2905.50 +6.25 2899.25 OCT27 ---- ---- ---- ---- 2912.50 +6.25 2906.25 NOV27 ---- ---- ---- ---- 2920.50 +6.25 2914.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2347 439 1050 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) NOV22 ---- ---- ---- ---- .19768 UNCH .19768 2388 DEC22 .20750 .20750 .20650A .20650A .20427 -.00073 6 .20500 2817 JAN23 ---- ---- ---- ---- .22500 +.00500 .22000 3256 FEB23 ---- ---- ---- ---- .22682 +.00182 .22500 3095 MAR23 ---- ---- ---- ---- .22682 -.00068 .22750 3043 APR23 ---- ---- ---- ---- .23127 +.00127 .23000 68 2413 MAY23 ---- ---- ---- ---- .23127 +.00127 .23000 68 2035 JUN23 ---- ---- ---- ---- .23127 +.00127 .23000 68 2277 JLY23 ---- ---- ---- .23100B .23000 +.00300 .22700 1550 AUG23 ---- ---- ---- .23100B .23000 +.00300 .22700 1952 SEP23 ---- ---- ---- .23100B .23000 +.00300 .22700 1624 OCT23 ---- ---- ---- .23100B .23000 UNCH .23000 937 NOV23 ---- ---- ---- .23100B .23000 UNCH .23000 978 DEC23 ---- ---- ---- ---- .23000 +.00300 .22700 871 JAN24 ---- ---- ---- ---- .23750 UNCH .23750 87 FEB24 ---- ---- ---- ---- .23750 UNCH .23750 87 MAR24 ---- ---- ---- ---- .23750 UNCH .23750 87 APR24 ---- ---- ---- ---- .23750 UNCH .23750 62 MAY24 ---- ---- ---- ---- .23750 UNCH .23750 62 JUN24 ---- ---- ---- ---- .23750 UNCH .23750 62 JLY24 ---- ---- ---- ---- .23750 UNCH .23750 57 AUG24 ---- ---- ---- ---- .23750 UNCH .23750 57 SEP24 ---- ---- ---- ---- .23750 UNCH .23750 57 OCT24 ---- ---- ---- ---- .23750 UNCH .23750 57 NOV24 ---- ---- ---- ---- .23750 UNCH .23750 57 DEC24 ---- ---- ---- ---- .23750 UNCH .23750 57 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 204 30025 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu DEC22 ---- ---- ---- ---- 385.00 UNCH 385.00 1073 JAN23 410.00 410.00 410.00 410.00 410.00 UNCH 25 410.00 10 1267 FEB23 ---- ---- ---- ---- 425.00 UNCH 425.00 787 MAR23 ---- ---- ---- ---- 425.00 UNCH 425.00 758 APR23 ---- ---- ---- ---- 425.00 UNCH 425.00 531 MAY23 ---- ---- ---- ---- 435.00 UNCH 435.00 534 JUN23 435.00 435.00 435.00 435.00 435.00 UNCH 5 435.00 532 JLY23 ---- ---- ---- ---- 440.00 UNCH 440.00 450 AUG23 ---- ---- ---- ---- 440.00 UNCH 440.00 450 SEP23 ---- ---- ---- ---- 440.00 UNCH 440.00 450 OCT23 ---- ---- ---- ---- 440.00 UNCH 440.00 373 NOV23 ---- ---- ---- ---- 430.00 UNCH 430.00 373 DEC23 ---- ---- ---- ---- 430.00 UNCH 430.00 350 JAN24 ---- ---- ---- ---- 425.00 UNCH 425.00 50 FEB24 ---- ---- ---- ---- 425.00 UNCH 425.00 50 MAR24 ---- ---- ---- ---- 425.00 UNCH 425.00 50 APR24 ---- ---- ---- ---- 425.00 UNCH 425.00 50 MAY24 ---- ---- ---- ---- 425.00 UNCH 425.00 50 JUN24 ---- ---- ---- ---- 425.00 UNCH 425.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 10 8228 COB Cobalt Metal (Fastmarkets) Futures NOV22 ---- ---- ---- ---- 22.75 UNCH 22.75 314 DEC22 ---- ---- ---- ---- 21.75 -.33 22.08 325 JAN23 ---- ---- ---- ---- 21.80 -.30 22.10 407 FEB23 ---- ---- ---- ---- 21.80 -.33 22.13 399 MAR23 ---- ---- ---- ---- 22.00 -.15 22.15 463 APR23 ---- ---- ---- ---- 21.85 -.33 22.18 437 MAY23 ---- ---- ---- ---- 21.90 -.30 22.20 438 JUN23 ---- ---- ---- ---- 21.95 -.28 22.23 471 JLY23 ---- ---- ---- ---- 22.00 -.25 22.25 383 AUG23 ---- ---- ---- ---- 22.05 -.23 22.28 356 SEP23 ---- ---- ---- ---- 22.10 -.20 22.30 457 OCT23 ---- ---- ---- ---- 22.15 -.18 22.33 499 NOV23 ---- ---- ---- ---- 22.20 -.15 22.35 499 DEC23 ---- ---- ---- ---- 22.25 -.13 22.38 389 JAN24 ---- ---- ---- ---- 22.30 +.07 22.23 315 FEB24 ---- ---- ---- ---- 22.35 +.10 22.25 331 MAR24 ---- ---- ---- ---- 22.40 +.12 22.28 344 APR24 ---- ---- ---- ---- 22.45 +.15 22.30 409 MAY24 ---- ---- ---- ---- 22.50 +.17 22.33 405 JUN24 ---- ---- ---- ---- 22.55 +.20 22.35 372 JLY24 ---- ---- ---- ---- 22.60 +.22 22.38 239 AUG24 ---- ---- ---- ---- 22.65 +.25 22.40 254 SEP24 ---- ---- ---- ---- 22.70 +.27 22.43 294 OCT24 ---- ---- ---- ---- 22.75 +.30 22.45 275 NOV24 ---- ---- ---- ---- 22.80 +.32 22.48 275 DEC24 ---- ---- ---- ---- 22.85 +.35 22.50 167 JAN25 ---- ---- ---- ---- 22.90 +.37 22.53 135 FEB25 ---- ---- ---- ---- 22.95 +.40 22.55 135 MAR25 ---- ---- ---- ---- 23.00 +.42 22.58 222 APR25 ---- ---- ---- ---- 23.05 +.45 22.60 142 MAY25 ---- ---- ---- ---- 23.10 +.47 22.63 142 JUN25 ---- ---- ---- ---- 23.15 +.50 22.65 55 JLY25 ---- ---- ---- ---- 23.20 +.52 22.68 105 AUG25 ---- ---- ---- ---- 23.25 +.55 22.70 105 SEP25 ---- ---- ---- ---- 23.30 +.57 22.73 105 OCT25 ---- ---- ---- ---- 23.35 +.60 22.75 30 NOV25 ---- ---- ---- ---- 23.40 +.62 22.78 30 DEC25 ---- ---- ---- ---- 23.45 +.65 22.80 30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10753 EDP Aluminium European Premium Duty-Paid (Metal Bullet NOV22 ---- ---- ---- ---- 252.78 UNCH 252.78 2239 DEC22 ---- ---- ---- ---- 245.00 UNCH 245.00 2126 JAN23 ---- ---- ---- ---- 265.56 UNCH 265.56 1451 FEB23 ---- ---- ---- ---- 265.56 UNCH 265.56 1459 MAR23 ---- ---- ---- ---- 265.56 UNCH 265.56 1489 APR23 ---- ---- ---- ---- 270.00 UNCH 270.00 1402 MAY23 ---- ---- ---- ---- 270.00 UNCH 270.00 1402 JUN23 ---- ---- ---- ---- 270.00 UNCH 270.00 1402 JLY23 ---- ---- ---- ---- 270.00 UNCH 270.00 1217 AUG23 ---- ---- ---- ---- 270.00 UNCH 270.00 1227 SEP23 ---- ---- ---- ---- 270.00 UNCH 270.00 1219 OCT23 ---- ---- ---- ---- 270.00 UNCH 270.00 1124 NOV23 ---- ---- ---- ---- 270.00 UNCH 270.00 1024 DEC23 ---- ---- ---- ---- 270.00 UNCH 270.00 1024 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19805 EHR North European Hot-Rolled Coil Steel (Argus) Futur NOV22 ---- ---- ---- ---- 632.00 -1.00 633.00 632 DEC22 635.00 640.00 630.00 640.00 640.00 +10.00 33 630.00 25 753 JAN23 670.00 695.00 670.00 685.00 685.00 +25.00 33 660.00 10 810 FEB23 700.00 710.00 700.00 710.00 710.00 +20.00 13 690.00 1 1026 MAR23 715.00 715.00 715.00 715.00 715.00 +10.00 10 705.00 50 682 APR23 ---- 730.00B ---- 730.00B 730.00 +15.00 715.00 270 MAY23 ---- ---- ---- ---- 730.00 -5.00 735.00 1 228 JUN23 ---- ---- ---- ---- 730.00 -5.00 735.00 456 JLY23 ---- ---- ---- ---- 744.00 -12.00 756.00 50 487 AUG23 750.00 750.00 750.00 750.00 750.00 -6.00 1 756.00 50 196 SEP23 ---- ---- ---- ---- 744.00 -12.00 756.00 50 491 OCT23 ---- ---- ---- ---- 744.00 -12.00 756.00 50 112 NOV23 ---- ---- ---- ---- 744.00 -12.00 756.00 50 112 DEC23 ---- ---- ---- ---- 744.00 -12.00 756.00 50 112 TOTAL EST.VOL VOLUME OPEN INT TOTAL 90 387 6367 GC Gold Futures DEC22 1768.7 1803.7 1768.7 1802.9A 1801.1 +55.1 1053 1746.0 3339 11099 JAN23 1778.4 1810.9 1777.7 1809.9A 1808.2 +55.0 1265 1753.2 1556 1580 FEB23 1783.1 1818.4 1782.9 1817.4 1815.2 +55.3 220404 1759.9 192239 360079 APR23 1798.0 1833.2 1798.0 1832.4A 1830.3 +55.2 3605 1775.1 3777 29510 JUN23 1819.2 1848.0 1816.3 1847.7B 1845.3 +54.8 2467 1790.5 1238 14924 AUG23 1838.4 1864.4B 1835.3 1863.8B 1861.1 +54.3 451 1806.8 646 4804 OCT23 1853.0 1880.3B 1848.7 1878.6A 1877.1 +53.7 482 1823.4 76 790 DEC23 1866.1 1896.3 1866.1 1895.4A 1893.6 +53.9 596 1839.7 353 5847 FEB24 1897.7 1897.7 1897.7 1897.2A 1909.1 +53.9 1 1855.2 5 209 APR24 ---- ---- ---- 1903.4B 1923.2 +53.9 1869.3 1 JUN24 ---- ---- ---- 1914.3B 1937.4 +53.9 1883.5 294 AUG24 ---- ---- ---- 1926.3B 1945.9 +53.9 1892.0 OCT24 ---- ---- ---- 1917.9B 1960.0 +53.9 1906.1 DEC24 1941.4 1941.4 1941.4 1950.0B 1973.8 +53.9 4 1919.9 136 JUN25 ---- ---- ---- 1963.3B 1995.0 +53.9 1941.1 1 DEC25 ---- ---- ---- ---- 2016.5 +53.9 1962.6 7 JUN26 ---- ---- ---- ---- 2026.5 +53.9 1972.6 DEC26 ---- ---- ---- ---- 2046.2 +53.9 1992.3 2 JUN27 ---- ---- ---- ---- 2056.2 +53.9 2002.3 DEC27 ---- ---- ---- 2037.9B 2074.0 +53.9 2020.1 JUN28 ---- ---- ---- ---- 2084.0 +53.9 2030.1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 230328 203229 429283 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1817.0 +48.7 1768.3 GCK Kilo Gold Futures DEC22 ---- ---- ---- ---- 1392.0 UNCH 1392.0 JAN23 ---- ---- ---- ---- 1393.1 UNCH 1393.1 FEB23 ---- ---- ---- ---- 1397.9 UNCH 1397.9 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 GCT GOLD TAS FUTURES FEB23 .0 .1 -.1 -.1 .0 UNCH 1158 .0 APR23 .0 .0 -.1 -.1 .0 UNCH 22 .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1180 GSP DEC 22 LONDON SPOT GOLD 05 ---- ---- ---- ---- 1800.92 +54.52 1746.40 06 ---- ---- ---- ---- 1800.90 +54.50 1746.40 07 ---- ---- ---- ---- 1800.90 +54.46 1746.44 08 ---- ---- ---- ---- 1800.92 +54.48 1746.44 09 ---- ---- ---- ---- 1800.92 +54.48 1746.44 12 ---- ---- ---- ---- 1800.92 +54.48 1746.44 13 ---- ---- ---- ---- 1800.92 +54.48 1746.44 14 ---- ---- ---- ---- 1800.92 +54.48 1746.44 15 ---- ---- ---- ---- 1800.92 +54.48 1746.44 16 ---- ---- ---- ---- 1800.92 +54.48 1746.44 19 ---- ---- ---- ---- 1800.92 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures NOV22 ---- ---- ---- ---- 210.00 UNCH 210.00 81 DEC22 ---- ---- ---- ---- 200.00 UNCH 200.00 81 JAN23 ---- ---- ---- ---- 200.00 UNCH 200.00 10 FEB23 ---- ---- ---- ---- 200.00 UNCH 200.00 5 MAR23 ---- ---- ---- ---- 200.00 UNCH 200.00 5 APR23 ---- ---- ---- ---- 200.00 UNCH 200.00 10 MAY23 ---- ---- ---- ---- 200.00 UNCH 200.00 10 JUN23 ---- ---- ---- ---- 200.00 UNCH 200.00 10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 212 HG Copper Futures DEC22 3.7830 3.8125 3.7340 3.7930B 3.8140 +.0845 966 3.7295 2093 4355 JAN23 3.7935 3.8210 3.7375 3.7960B 3.8175 +.0790 988 3.7385 997 3064 FEB23 3.7800 3.8200 3.7590 3.7905A 3.8190 +.0795 442 3.7395 428 1474 MAR23 3.7820 3.8225 3.7350 3.7960 3.8175 +.0795 59686 3.7380 81154 99330 APR23 3.8045 3.8200 3.7995 3.7915A 3.8185 +.0805 39 3.7380 62 674 MAY23 3.7830 3.8210 3.7340A 3.7970 3.8170 +.0810 5867 3.7360 6739 23017 JUN23 3.7810 3.8000 3.7810 3.8015B 3.8185 +.0815 48 3.7370 65 559 JLY23 3.7805 3.8180 3.7350 3.7970A 3.8155 +.0820 1913 3.7335 2102 8089 AUG23 ---- 3.7920B ---- 3.8175B 3.8160 +.0810 14 3.7350 50 461 SEP23 3.7750 3.8150 3.7380A 3.7895A 3.8130 +.0815 1211 3.7315 1061 5141 OCT23 3.8195 3.8195 3.7955 3.7955 3.8175 +.0825 6 3.7350 257 NOV23 3.8190 3.8190 3.8190 3.7975A 3.8185 +.0830 1 3.7355 180 DEC23 3.7465 3.8025 3.7465 3.7915B 3.8105 +.0840 265 3.7265 98 2464 JAN24 ---- 3.7855B ---- 3.8035B 3.8155 +.0840 3.7315 60 FEB24 ---- 3.7805B ---- 3.7825B 3.8130 +.0840 3.7290 41 MAR24 ---- ---- ---- 3.8045B 3.8040 +.0840 3.7200 8 233 APR24 ---- 3.7745B ---- 3.7745B 3.8035 +.0840 3.7195 21 MAY24 ---- ---- ---- 3.7710B 3.8030 +.0845 3.7185 12 36 JUN24 ---- 3.7680B ---- 3.7680B 3.8055 +.0845 3.7210 9 JLY24 ---- 3.7670B ---- 3.7670B 3.8000 +.0845 3.7155 6 61 AUG24 ---- 3.7630B ---- 3.7640B 3.7980 +.0845 3.7135 1 SEP24 ---- ---- ---- 3.7650B 3.7970 +.0845 3 3.7125 4 16 OCT24 ---- ---- ---- ---- 3.7955 +.0850 3 3.7105 3 8 NOV24 ---- ---- ---- ---- 3.7935 +.0845 3.7090 DEC24 ---- ---- ---- 3.7285B 3.7925 +.0840 3.7085 90 MAR25 ---- ---- ---- ---- 3.8125 +.0840 3.7285 MAY25 ---- ---- ---- ---- 3.8270 +.0840 3.7430 JLY25 ---- ---- ---- ---- 3.8420 +.0840 3.7580 SEP25 ---- ---- ---- ---- 3.8570 +.0840 3.7730 DEC25 ---- ---- ---- ---- 3.8795 +.0840 3.7955 MAR26 ---- ---- ---- ---- 3.8960 +.0840 3.8120 MAY26 ---- ---- ---- ---- 3.9090 +.0840 3.8250 JLY26 ---- ---- ---- ---- 3.9095 +.0840 3.8255 SEP26 ---- ---- ---- ---- 3.9220 +.0840 3.8380 DEC26 ---- ---- ---- ---- 3.9345 +.0840 3.8505 1 MAR27 ---- ---- ---- ---- 3.9320 +.0840 3.8480 MAY27 ---- ---- ---- ---- 3.9295 +.0840 3.8455 JLY27 ---- ---- ---- ---- 3.9270 +.0840 3.8430 SEP27 ---- ---- ---- ---- 3.9245 +.0840 3.8405 DEC27 ---- ---- ---- ---- 3.9370 +.0840 3.8530 TOTAL EST.VOL VOLUME OPEN INT TOTAL 71452 94882 149642 HG0 Copper Spot TAS DEC22 .0000 .0000 .0000 .0000 .0000 UNCH 400 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 400 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 3.7490 +.0220 3.7270 HGS Copper Financial Futures DEC22 ---- ---- ---- ---- 3.8143 +.0839 3.7304 1078 JAN23 ---- ---- ---- ---- 3.8177 +.0791 3.7386 1013 FEB23 ---- ---- ---- ---- 3.8188 +.0795 3.7393 1752 MAR23 ---- ---- ---- ---- 3.8176 +.0796 3.7380 1336 APR23 ---- ---- ---- ---- 3.8183 +.0805 3.7378 1211 MAY23 ---- ---- ---- ---- 3.8171 +.0810 3.7361 1236 JUN23 ---- ---- ---- ---- 3.8182 +.0815 3.7367 985 JLY23 ---- ---- ---- ---- 3.8156 +.0819 3.7337 826 AUG23 ---- ---- ---- ---- 3.8157 +.0810 3.7347 527 SEP23 ---- ---- ---- ---- 3.8135 +.0816 3.7319 527 OCT23 ---- ---- ---- ---- 3.8176 +.0826 3.7350 527 NOV23 ---- ---- ---- ---- 3.8177 +.0831 3.7346 417 DEC23 ---- ---- ---- ---- 3.8110 +.0840 3.7270 791 JAN24 ---- ---- ---- ---- 3.8153 +.0840 3.7313 373 FEB24 ---- ---- ---- ---- 3.8121 +.0840 3.7281 MAR24 ---- ---- ---- ---- 3.8040 +.0840 3.7200 APR24 ---- ---- ---- ---- 3.8035 +.0841 3.7194 MAY24 ---- ---- ---- ---- 3.8032 +.0845 3.7187 JUN24 ---- ---- ---- ---- 3.8049 +.0845 3.7204 JLY24 ---- ---- ---- ---- 3.7998 +.0845 3.7153 AUG24 ---- ---- ---- ---- 3.7979 +.0845 3.7134 SEP24 ---- ---- ---- ---- 3.7969 +.0846 3.7123 OCT24 ---- ---- ---- ---- 3.7953 ---- ---- DEC24 ---- ---- ---- ---- 3.7925 +.0840 3.7085 MAR25 ---- ---- ---- ---- 3.8125 +.0840 3.7285 MAY25 ---- ---- ---- ---- 3.8270 +.0840 3.7430 JLY25 ---- ---- ---- ---- 3.8420 +.0840 3.7580 SEP25 ---- ---- ---- ---- 3.8570 +.0840 3.7730 DEC25 ---- ---- ---- ---- 3.8795 +.0840 3.7955 MAR26 ---- ---- ---- ---- 3.8960 +.0840 3.8120 MAY26 ---- ---- ---- ---- 3.9090 +.0840 3.8250 JLY26 ---- ---- ---- ---- 3.9095 +.0840 3.8255 SEP26 ---- ---- ---- ---- 3.9220 +.0840 3.8380 DEC26 ---- ---- ---- ---- 3.9345 +.0840 3.8505 MAR27 ---- ---- ---- ---- 3.9320 +.0840 3.8480 MAY27 ---- ---- ---- ---- 3.9295 +.0840 3.8455 JLY27 ---- ---- ---- ---- 3.9270 +.0840 3.8430 SEP27 ---- ---- ---- ---- 3.9245 +.0840 3.8405 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12599 HGT COPPER TAS FUTURES MAR23 .0000 .0005 -.0015 -.0015 .0000 UNCH 1608 .0000 MAY23 .0000 .0005B -.0010 .0005B .0000 UNCH 210 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH .0000 SEP23 .0000 .0000 .0000 .0000 .0000 UNCH 1 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1819 HRC NYMEX STEEL FUTURES NOV22 ---- ---- ---- ---- 653.00 UNCH 653.00 3282 DEC22 656.00 675.00 656.00 673.00 660.00 +5.00 67 655.00 201 3766 JAN23 704.00 720.00 704.00 710.00 711.00 +11.00 107 700.00 185 3428 FEB23 730.00 730.00 730.00 730.00 730.00 +10.00 10 720.00 98 2306 MAR23 735.00 740.00 735.00 740.00 735.00 +5.00 12 730.00 64 1933 APR23 750.00 750.00 750.00 750.00 750.00 +5.00 1 745.00 58 1317 MAY23 755.00 755.00 755.00 755.00 755.00 +10.00 25 745.00 26 1407 JUN23 ---- ---- ---- ---- 757.00 +10.00 747.00 25 1304 JLY23 ---- ---- ---- ---- 772.00 +10.00 762.00 25 1295 AUG23 ---- ---- ---- ---- 772.00 +10.00 762.00 25 1319 SEP23 ---- ---- ---- ---- 777.00 +10.00 767.00 25 1289 OCT23 ---- ---- ---- ---- 782.00 +10.00 772.00 25 776 NOV23 ---- ---- ---- ---- 787.00 +10.00 777.00 25 707 DEC23 ---- ---- ---- ---- 792.00 +10.00 782.00 25 668 JAN24 ---- ---- ---- ---- 800.00 UNCH 800.00 50 FEB24 ---- ---- ---- ---- 800.00 UNCH 800.00 75 MAR24 ---- ---- ---- ---- 800.00 UNCH 800.00 50 APR24 ---- ---- ---- ---- 800.00 UNCH 800.00 50 MAY24 ---- ---- ---- ---- 800.00 UNCH 800.00 75 JUN24 ---- ---- ---- ---- 825.00 UNCH 825.00 50 JLY24 ---- ---- ---- ---- 825.00 UNCH 825.00 AUG24 ---- ---- ---- ---- 825.00 UNCH 825.00 25 SEP24 ---- ---- ---- ---- 825.00 UNCH 825.00 OCT24 ---- ---- ---- ---- 825.00 UNCH 825.00 NOV24 ---- ---- ---- ---- 825.00 UNCH 825.00 25 DEC24 ---- ---- ---- ---- 825.00 UNCH 825.00 JAN25 ---- ---- ---- ---- 825.00 UNCH 825.00 FEB25 ---- ---- ---- ---- 825.00 UNCH 825.00 MAR25 ---- ---- ---- ---- 825.00 UNCH 825.00 APR25 ---- ---- ---- ---- 825.00 UNCH 825.00 MAY25 ---- ---- ---- ---- 825.00 UNCH 825.00 JUN25 ---- ---- ---- ---- 825.00 UNCH 825.00 JLY25 ---- ---- ---- ---- 825.00 UNCH 825.00 AUG25 ---- ---- ---- ---- 825.00 UNCH 825.00 SEP25 ---- ---- ---- ---- 825.00 UNCH 825.00 OCT25 ---- ---- ---- ---- 825.00 UNCH 825.00 NOV25 ---- ---- ---- ---- 825.00 UNCH 825.00 DEC25 ---- ---- ---- ---- 825.00 UNCH 825.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 222 807 25197 LED Lead Futures DEC22 ---- ---- ---- ---- 2348.50 UNCH 2348.50 JAN23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 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 LTH Lithium Hydroxide CIF CJK (Fastmarkets) Futures NOV22 ---- ---- ---- ---- 84.09 UNCH 84.09 DEC22 ---- ---- ---- ---- 85.00 +4.50 80.50 14 JAN23 ---- ---- ---- ---- 76.25 -1.25 77.50 FEB23 ---- ---- ---- ---- 75.25 -.25 75.50 MAR23 ---- ---- ---- ---- 74.50 +.50 74.00 APR23 ---- ---- ---- ---- 70.00 -2.00 72.00 MAY23 ---- ---- ---- ---- 69.25 -1.25 70.50 JUN23 ---- ---- ---- ---- 67.88 -1.62 69.50 33 JLY23 ---- ---- ---- ---- 67.63 -1.37 69.00 38 AUG23 ---- ---- ---- ---- 67.38 -1.12 68.50 43 SEP23 ---- ---- ---- ---- 67.13 -.87 68.00 6 OCT23 ---- ---- ---- ---- 64.50 -2.50 67.00 11 NOV23 ---- ---- ---- ---- 64.50 -2.50 67.00 1 DEC23 ---- ---- ---- ---- 64.50 -2.50 67.00 1 JAN24 ---- ---- ---- ---- 66.63 -.37 67.00 1 FEB24 ---- ---- ---- ---- 66.63 -.37 67.00 1 MAR24 ---- ---- ---- ---- 66.63 -.37 67.00 APR24 ---- ---- ---- ---- 66.63 -.37 67.00 MAY24 ---- ---- ---- ---- 66.63 -.37 67.00 JUN24 ---- ---- ---- ---- 68.13 -1.87 70.00 JLY24 ---- ---- ---- ---- 68.13 -1.87 70.00 AUG24 ---- ---- ---- ---- 68.13 -1.87 70.00 SEP24 ---- ---- ---- ---- 68.13 -1.87 70.00 OCT24 ---- ---- ---- ---- 68.13 -1.87 70.00 NOV24 ---- ---- ---- ---- 68.13 -1.87 70.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 149 MGC Micro Gold Futures DEC22 1772.0 1802.5 1772.0 1803.4B 1801.1 +55.1 247 1746.0 333 3438 FEB23 1781.7 1818.4 1781.7 1817.3 1815.2 +55.3 52111 1759.9 41966 11417 APR23 1799.9 1833.0 1799.3 1832.4B 1830.3 +55.2 701 1775.1 1372 1806 JUN23 1813.0 1848.2B 1813.0 1847.1A 1845.3 +54.8 470 1790.5 117 586 AUG23 1840.0 1861.5 1837.0 1864.4B 1861.1 +54.3 26 1806.8 35 78 OCT23 1860.0 1880.0 1860.0 1870.8A 1877.1 +53.7 16 1823.4 3 43 DEC23 1889.5 1895.0 1889.5 1895.9B 1893.6 +53.9 20 1839.7 14 113 FEB24 ---- ---- ---- 1909.2B 1909.1 +53.9 1855.2 16 APR24 ---- ---- ---- 1905.2B 1923.2 +53.9 1869.3 2 JUN24 ---- ---- ---- 1908.2B 1937.4 +53.9 1883.5 4 AUG24 ---- ---- ---- 1913.2B 1945.9 +53.9 1892.0 OCT24 ---- ---- ---- 1914.2B 1960.0 +53.9 1906.1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 53591 43840 17503 MGT Micro Gold TAS FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures JAN23 3.7575 3.8050 3.7335 3.8010B 3.8175 +.0790 10 3.7385 24 56 FEB23 ---- 3.7890B ---- 3.7890B 3.8190 +.0795 3.7395 1 MAR23 3.7855 3.8215B 3.7355 3.7965A 3.8175 +.0795 2578 3.7380 3649 997 APR23 ---- ---- ---- ---- 3.8185 +.0805 3.7380 3 MAY23 3.7745 3.8200B 3.7350A 3.7975B 3.8170 +.0810 38 3.7360 40 23 JUN23 ---- ---- ---- ---- 3.8185 +.0815 3.7370 1 JLY23 ---- ---- ---- 3.8155B 3.8155 +.0820 3.7335 AUG23 ---- ---- ---- ---- 3.8160 +.0810 3.7350 SEP23 ---- ---- ---- ---- 3.8130 +.0815 3.7315 OCT23 ---- ---- ---- ---- 3.8175 +.0825 3.7350 NOV23 ---- ---- ---- ---- 3.8185 +.0830 3.7355 DEC23 ---- ---- ---- ---- 3.8105 +.0840 3.7265 2 JAN24 ---- ---- ---- ---- 3.8155 +.0840 3.7315 FEB24 ---- ---- ---- ---- 3.8130 +.0840 3.7290 MAR24 ---- ---- ---- ---- 3.8040 +.0840 3.7200 APR24 ---- ---- ---- ---- 3.8035 +.0840 3.7195 MAY24 ---- ---- ---- ---- 3.8030 +.0845 3.7185 JUN24 ---- ---- ---- ---- 3.8055 +.0845 3.7210 JLY24 ---- ---- ---- ---- 3.8000 +.0845 3.7155 AUG24 ---- ---- ---- ---- 3.7980 +.0845 3.7135 SEP24 ---- ---- ---- ---- 3.7970 +.0845 3.7125 OCT24 ---- ---- ---- ---- 3.7955 +.0850 3.7105 NOV24 ---- ---- ---- ---- 3.7935 +.0845 3.7090 DEC24 ---- ---- ---- ---- 3.7925 +.0840 3.7085 MAR25 ---- ---- ---- ---- 3.8125 +.0840 3.7285 MAY25 ---- ---- ---- ---- 3.8270 +.0840 3.7430 JLY25 ---- ---- ---- ---- 3.8420 +.0840 3.7580 SEP25 ---- ---- ---- ---- 3.8570 +.0840 3.7730 DEC25 ---- ---- ---- ---- 3.8795 +.0840 3.7955 MAR26 ---- ---- ---- ---- 3.8960 +.0840 3.8120 MAY26 ---- ---- ---- ---- 3.9090 +.0840 3.8250 JLY26 ---- ---- ---- ---- 3.9095 +.0840 3.8255 SEP26 ---- ---- ---- ---- 3.9220 +.0840 3.8380 DEC26 ---- ---- ---- ---- 3.9345 +.0840 3.8505 MAR27 ---- ---- ---- ---- 3.9320 +.0840 3.8480 MAY27 ---- ---- ---- ---- 3.9295 +.0840 3.8455 JLY27 ---- ---- ---- ---- 3.9270 +.0840 3.8430 SEP27 ---- ---- ---- ---- 3.9245 +.0840 3.8405 DEC27 ---- ---- ---- ---- 3.9370 +.0840 3.8530 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2626 3713 1083 MJP Aluminum Japan Premium (Platts) Futures NOV22 ---- ---- ---- ---- 78.25 UNCH 78.25 407 DEC22 ---- ---- ---- ---- 113.27 -1.73 115.00 407 JAN23 ---- ---- ---- ---- 100.00 UNCH 100.00 95 FEB23 ---- ---- ---- ---- 100.00 UNCH 100.00 95 MAR23 ---- ---- ---- ---- 100.00 UNCH 100.00 95 APR23 ---- ---- ---- ---- 100.00 UNCH 100.00 85 MAY23 ---- ---- ---- ---- 100.00 UNCH 100.00 85 JUN23 ---- ---- ---- ---- 100.00 UNCH 100.00 85 JLY23 ---- ---- ---- ---- 100.00 UNCH 100.00 65 AUG23 ---- ---- ---- ---- 100.00 UNCH 100.00 65 SEP23 ---- ---- ---- ---- 100.00 UNCH 100.00 65 OCT23 ---- ---- ---- ---- 100.00 UNCH 100.00 65 NOV23 ---- ---- ---- ---- 100.00 UNCH 100.00 55 DEC23 ---- ---- ---- ---- 100.00 UNCH 100.00 55 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1724 QC E-mini Copper Futures JAN23 3.7600 3.7640 3.7360 3.8180B 3.8180 +.0800 4 3.7380 16 51 FEB23 3.7960 3.7960 3.7780 3.7420A 3.8200 +.0800 3 3.7400 3 MAR23 3.7620 3.8200B 3.7360A 3.7920A 3.8180 +.0800 125 3.7380 168 246 APR23 ---- ---- ---- 3.7920B 3.8180 +.0800 3.7380 MAY23 3.7600 3.8180B 3.7600 3.7540A 3.8180 +.0820 2 3.7360 4 3 JUN23 ---- ---- ---- ---- 3.8180 +.0800 3.7380 JLY23 ---- ---- ---- ---- 3.8160 +.0820 3.7340 AUG23 ---- ---- ---- ---- 3.8160 +.0800 3.7360 SEP23 ---- ---- ---- ---- 3.8140 +.0820 3.7320 OCT23 ---- ---- ---- ---- 3.8180 +.0820 3.7360 NOV23 ---- ---- ---- ---- 3.8180 +.0820 3.7360 DEC23 ---- ---- ---- ---- 3.8100 +.0840 3.7260 JAN24 ---- ---- ---- ---- 3.8160 +.0840 3.7320 FEB24 ---- ---- ---- ---- 3.8140 +.0840 3.7300 MAR24 ---- ---- ---- ---- 3.8040 +.0840 3.7200 APR24 ---- ---- ---- ---- 3.8040 +.0840 3.7200 MAY24 ---- ---- ---- ---- 3.8040 +.0860 3.7180 JUN24 ---- ---- ---- ---- 3.8060 +.0840 3.7220 JLY24 ---- ---- ---- ---- 3.8000 +.0840 3.7160 AUG24 ---- ---- ---- ---- 3.7980 +.0840 3.7140 SEP24 ---- ---- ---- ---- 3.7980 +.0860 3.7120 OCT24 ---- ---- ---- ---- 3.7960 +.0860 3.7100 NOV24 ---- ---- ---- ---- 3.7940 +.0840 3.7100 DEC24 ---- ---- ---- ---- 3.7920 +.0840 3.7080 MAR25 ---- ---- ---- ---- 3.8120 +.0840 3.7280 MAY25 ---- ---- ---- ---- 3.8280 +.0840 3.7440 JLY25 ---- ---- ---- ---- 3.8420 +.0840 3.7580 SEP25 ---- ---- ---- ---- 3.8580 +.0840 3.7740 DEC25 ---- ---- ---- ---- 3.8800 +.0840 3.7960 MAR26 ---- ---- ---- ---- 3.8960 +.0840 3.8120 MAY26 ---- ---- ---- ---- 3.9100 +.0840 3.8260 JLY26 ---- ---- ---- ---- 3.9100 +.0840 3.8260 SEP26 ---- ---- ---- ---- 3.9220 +.0840 3.8380 DEC26 ---- ---- ---- ---- 3.9340 +.0840 3.8500 MAR27 ---- ---- ---- ---- 3.9320 +.0840 3.8480 MAY27 ---- ---- ---- ---- 3.9300 +.0840 3.8460 JLY27 ---- ---- ---- ---- 3.9280 +.0840 3.8440 SEP27 ---- ---- ---- ---- 3.9240 +.0840 3.8400 TOTAL EST.VOL VOLUME OPEN INT TOTAL 134 188 303 QI E-Mini Silver Futures JAN23 22.3500 22.8875 22.1125 22.8250B 22.7130 +1.0640 70 21.6490 25 40 MAR23 22.4625 23.0000 22.2500 22.9750B 22.8410 +1.0600 198 21.7810 139 217 MAY23 22.6500 23.1375B 22.4125A 23.1375B 22.9930 +1.0620 5 21.9310 5 16 JLY23 23.2500 23.2500 23.0375 23.0125A 23.1740 +1.0750 3 22.0990 3 15 SEP23 ---- ---- ---- 23.5000B 23.3730 +1.0790 22.2940 3 DEC23 ---- ---- ---- 23.7500B 23.6820 +1.0790 22.6030 1 JAN24 ---- ---- ---- 23.5375B 23.7170 +1.0790 22.6380 MAR24 ---- ---- ---- 23.7125B 23.9150 +1.0790 22.8360 MAY24 ---- ---- ---- 23.7875B 24.0710 +1.0790 22.9920 JLY24 ---- ---- ---- 23.8375B 24.1110 +1.0790 23.0320 SEP24 ---- ---- ---- 23.9375B 24.2560 +1.0790 23.1770 TOTAL EST.VOL VOLUME OPEN INT TOTAL 276 172 292 QO E-Mini Gold Futures FEB23 1783.50 1818.00 1783.50 1817.25 1815.20 +55.30 1905 1759.90 1645 926 APR23 1803.00 1832.75 1803.00 1832.50A 1830.30 +55.20 24 1775.10 22 115 JUN23 1843.00 1845.25 1843.00 1847.75B 1845.30 +54.80 8 1790.50 1 22 AUG23 1835.50 1864.00 1835.50 1854.75A 1861.10 +54.30 10 1806.80 20 OCT23 1877.00 1877.00 1877.00 1879.00B 1877.10 +53.70 1 1823.40 1 6 DEC23 ---- ---- ---- 1896.25B 1893.60 +53.90 22 1839.70 4 33 FEB24 ---- ---- ---- 1909.25B 1909.10 +53.90 1855.20 4 APR24 ---- ---- ---- 1903.50B 1923.20 +53.90 1869.30 JUN24 ---- ---- ---- 1910.00B 1937.40 +53.90 1883.50 AUG24 ---- ---- ---- 1919.00B 1945.90 +53.90 1892.00 OCT24 ---- ---- ---- 1914.00B 1960.00 +53.90 1906.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1970 1673 1126 SGC Shanghai Gold (CNH) Futures DEC22 ---- ---- ---- ---- 406.90 +.90 406.00 157 JAN23 ---- ---- ---- ---- 407.80 +.90 406.90 FEB23 406.10 407.25B 406.10 407.25B 406.90 +.90 24 406.00 20 APR23 ---- ---- ---- ---- 409.30 +.90 408.40 JUN23 ---- ---- ---- ---- 409.30 +.90 408.40 342 AUG23 ---- ---- ---- ---- 409.95 +.90 409.05 OCT23 ---- ---- ---- ---- 410.60 +.90 409.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 20 499 SGU Shanghai Gold (USD) Futures DEC22 ---- ---- ---- ---- 1778.90 UNCH 1778.90 175 JAN23 ---- ---- ---- ---- 1783.20 UNCH 1783.20 FEB23 ---- 1805.20B ---- 1805.20B 1778.00 UNCH 1778.00 18 9 APR23 ---- ---- ---- ---- 1779.30 UNCH 1779.30 JUN23 ---- ---- ---- ---- 1788.70 UNCH 1788.70 342 AUG23 ---- ---- ---- ---- 1789.30 UNCH 1789.30 OCT23 ---- ---- ---- ---- 1789.90 UNCH 1789.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 526 SI Silver Futures DEC22 22.250 22.760 22.070 22.770B 22.637 +1.087 1001 21.550 693 2822 JAN23 22.310 22.880 22.140 22.860B 22.713 +1.064 1486 21.649 1064 1962 FEB23 22.680 22.950 22.680 22.910A 22.786 +1.059 8 21.727 27 27 MAR23 22.410 23.005 22.240 22.970 22.841 +1.060 71367 21.781 63509 107753 MAY23 22.600 23.150 22.395A 23.125B 22.993 +1.062 1326 21.931 1653 6120 JLY23 22.750 23.290 22.620A 23.250A 23.174 +1.075 270 22.099 345 2005 SEP23 23.225 23.435 22.875A 23.505B 23.373 +1.079 102 22.294 68 1085 DEC23 23.540 23.835 23.190 23.805A 23.682 +1.079 51 22.603 6 583 JAN24 ---- ---- ---- 23.680B 23.717 +1.079 22.638 MAR24 ---- ---- ---- 24.025B 23.915 +1.079 22.836 5 MAY24 ---- ---- ---- 23.760B 24.071 +1.079 22.992 JLY24 ---- ---- ---- 23.900B 24.111 +1.079 23.032 4 SEP24 ---- ---- ---- 23.920B 24.256 +1.079 23.177 DEC24 ---- ---- ---- 24.520B 24.543 +1.079 23.464 9 JLY25 ---- ---- ---- 24.160B 24.706 +1.079 23.627 DEC25 ---- ---- ---- 24.360B 24.818 +1.079 23.739 JLY26 ---- ---- ---- 24.800B 25.609 +1.079 24.530 5 DEC26 ---- ---- ---- 24.870B 25.711 +1.079 24.632 JLY27 ---- ---- ---- 24.990B 25.819 +1.079 24.740 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75611 67365 122380 SIL Micro Silver Futures DEC22 22.275 22.790 22.085 22.755A 22.637 +1.087 36 21.550 74 2727 JAN23 22.270 22.880 22.140 22.860B 22.713 +1.064 937 21.649 611 1892 FEB23 22.310 22.755 22.310 22.575A 22.786 +1.059 4 21.727 2 2 MAR23 22.365 23.000 22.240 22.970 22.841 +1.060 10549 21.781 9612 3038 MAY23 22.515 23.055 22.515 23.150B 22.993 +1.062 23 21.931 106 170 JLY23 23.000 23.000 23.000 23.320B 23.174 +1.075 1 22.099 1 36 SEP23 23.255 23.255 23.255 23.485B 23.373 +1.079 1 22.294 7 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11551 10406 7872 SIT SILVER TAS FUTURES MAR23 .000 .006B .000 .005B .000 UNCH 1375 .000 MAY23 .000 .001 -.001 -.001 .000 UNCH 30 .000 JLY23 ---- ---- ---- ---- .000 UNCH .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1405 SSP DEC 22 LONDON SPOT SILVER 05 ---- ---- ---- ---- 22.645 +1.035 21.610 06 ---- ---- ---- ---- 22.645 +1.035 21.610 07 ---- ---- ---- ---- 22.645 +1.036 21.609 08 ---- ---- ---- ---- 22.645 +1.036 21.609 09 ---- ---- ---- ---- 22.645 +1.036 21.609 12 ---- ---- ---- ---- 22.645 +1.036 21.609 13 ---- ---- ---- ---- 22.645 +1.036 21.609 14 ---- ---- ---- ---- 22.645 +1.036 21.609 15 ---- ---- ---- ---- 22.645 +1.036 21.609 16 ---- ---- ---- ---- 22.645 +1.036 21.609 19 ---- ---- ---- ---- 22.645 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures NOV22 ---- ---- ---- ---- 93.25 UNCH 93.25 610 DEC22 ---- 104.11B 101.79A 104.11B 103.10 +1.27 101.83 770 JAN23 ---- 103.69B ---- 103.69B 102.19 +1.49 100.70 640 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2020 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 49.80 -.15 49.95 600 MAR23 ---- ---- ---- ---- 50.15 -.20 50.35 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1801.1 +55.1 1746.0 FEB23 ---- ---- ---- ---- 1815.2 +55.3 1759.9 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.8140 +.0845 3.7295 MAR23 ---- ---- ---- ---- 3.8175 +.0795 3.7380 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 22.637 +1.087 21.550 MAR23 ---- ---- ---- ---- 22.841 +1.060 21.781 ZNC ZINC Futures DEC22 ---- ---- ---- ---- 2297.0 UNCH 2297.0 JAN23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 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 AX JAN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 850.25 +12.50 837.75 1675 ---- ---- ---- ---- 825.25 +12.50 812.75 1700 ---- ---- ---- ---- 800.25 +12.50 787.75 1725 ---- ---- ---- ---- 775.25 +12.50 762.75 1750 ---- ---- ---- ---- 750.25 +12.50 737.75 1775 ---- ---- ---- ---- 725.25 +12.50 712.75 1800 ---- ---- ---- ---- 700.25 +12.50 687.75 1825 ---- ---- ---- ---- 675.25 +12.50 662.75 1850 ---- ---- ---- ---- 650.25 +12.50 637.75 1875 ---- ---- ---- ---- 625.25 +12.25 613.00 1900 ---- ---- ---- ---- 600.25 +12.25 588.00 1925 ---- ---- ---- ---- 575.50 +12.25 563.25 1950 ---- ---- ---- ---- 550.75 +12.25 538.50 1975 ---- ---- ---- ---- 526.00 +12.00 514.00 2000 ---- ---- ---- ---- 501.25 +11.75 489.50 2025 ---- ---- ---- ---- 476.75 +11.75 465.00 2050 ---- ---- ---- ---- 452.25 +11.50 440.75 2075 ---- ---- ---- ---- 428.00 +11.25 416.75 2100 ---- ---- ---- ---- 403.75 +11.00 392.75 2125 ---- ---- ---- ---- 379.75 +10.75 369.00 2150 ---- ---- ---- ---- 356.00 +10.50 345.50 2175 ---- ---- ---- ---- 332.50 +10.25 322.25 2200 ---- ---- ---- ---- 309.50 +10.00 299.50 2225 ---- ---- ---- ---- 286.75 +9.50 277.25 2250 ---- ---- ---- ---- 264.50 +8.75 255.75 2 2275 ---- ---- ---- ---- 242.75 +8.25 234.50 2300 ---- ---- ---- ---- 222.00 +7.50 214.50 2325 ---- 228.50B ---- 228.50B 201.75 +6.75 195.00 2350 ---- 208.00B ---- 208.00B 182.25 +5.75 176.50 2 2375 ---- 189.00B ---- 189.00B 164.00 +4.75 159.25 2400 ---- 170.50B ---- 170.50B 146.50 +3.50 143.00 2425 ---- 153.50B ---- 153.50B 130.50 +2.75 127.75 2 2450 ---- 137.00B 101.75A 101.75A 115.25 +1.50 113.75 2475 ---- 122.00B 89.75A 89.75A 101.50 +1.00 100.50 2500 ---- 108.25B 78.75A 78.75A 89.25 +.75 88.50 2525 ---- 95.75B 68.25A 68.25A 78.25 +.50 77.75 2550 ---- 84.50B 59.75A 84.50B 68.25 UNCH 68.25 2575 ---- 74.25B 52.25A 52.25A 59.50 -.50 60.00 2600 ---- 65.25B 45.50A 45.50A 52.00 -.50 52.50 2625 ---- 57.25B 39.50A 39.50A 45.00 -1.00 46.00 2650 ---- 50.00B 34.75A 34.75A 39.25 -1.00 40.25 2675 ---- 43.75B 30.25A 30.25A 34.00 -1.25 35.25 2700 ---- 38.25B 26.50A 26.50A 29.50 -1.50 31.00 2725 ---- 33.50B 23.00A 23.00A 25.75 -1.25 27.00 2750 ---- 29.25B 20.25A 20.25A 22.25 -1.50 23.75 2775 ---- 25.50B 18.00A 18.00A 19.50 -1.25 20.75 2800 ---- 22.25B 15.50A 15.50A 17.00 -1.25 18.25 2825 ---- 19.50B 13.75A 13.75A 15.00 -1.00 16.00 2850 ---- 17.25B 12.00A 12.00A 13.00 -1.25 14.25 2875 ---- 15.25B 10.75A 10.75A 11.50 -1.00 12.50 2900 ---- 13.25B 9.25A 9.25A 10.25 -.75 11.00 2925 ---- 11.75B 8.25A 8.25A 9.00 -.75 9.75 2950 ---- 10.50B 7.25A 7.25A 8.00 -.50 8.50 2975 9.25 9.25 6.50A 6.75A 7.00 -.75 10 7.75 3000 ---- 8.00B 6.25A 6.25A 6.25 -.50 6.75 3025 ---- ---- ---- ---- 5.50 -.50 6.00 3050 ---- ---- ---- ---- 5.00 -.25 5.25 3075 ---- ---- ---- ---- 4.50 -.25 4.75 3100 ---- ---- ---- ---- 4.00 -.25 4.25 3125 ---- ---- ---- ---- 3.50 -.25 3.75 3150 ---- ---- ---- ---- 3.25 -.25 3.50 3175 ---- ---- ---- ---- 2.75 -.25 3.00 3200 ---- ---- ---- ---- 2.50 -.25 2.75 3225 ---- ---- ---- ---- 2.25 -.25 2.50 3250 ---- ---- ---- ---- 2.00 -.25 2.25 3275 ---- ---- ---- ---- 2.00 UNCH 2.00 3300 ---- ---- ---- ---- 1.75 UNCH 1.75 3325 ---- ---- ---- ---- 1.50 -.25 1.75 3350 ---- ---- ---- ---- 1.50 UNCH 1.50 3375 ---- ---- ---- ---- 1.25 -.25 1.50 3400 ---- ---- ---- ---- 1.25 UNCH 1.25 3425 ---- ---- ---- ---- 1.25 UNCH 1.25 3450 ---- ---- ---- ---- 1.00 UNCH 1.00 3475 ---- ---- ---- ---- 1.00 UNCH 1.00 AX FEB23 Aluminum Option CALL 1650 ---- ---- ---- ---- 858.25 +12.25 846.00 1675 ---- ---- ---- ---- 833.25 +12.25 821.00 1700 ---- ---- ---- ---- 808.25 +12.25 796.00 1725 ---- ---- ---- ---- 783.25 +12.25 771.00 1750 ---- ---- ---- ---- 758.25 +12.00 746.25 1775 ---- ---- ---- ---- 733.25 +12.00 721.25 1800 ---- ---- ---- ---- 708.50 +12.00 696.50 1825 ---- ---- ---- ---- 683.75 +11.75 672.00 1850 ---- ---- ---- ---- 659.00 +11.50 647.50 1875 ---- ---- ---- ---- 634.50 +11.50 623.00 1900 ---- ---- ---- ---- 610.00 +11.25 598.75 1925 ---- ---- ---- ---- 585.75 +11.25 574.50 1950 ---- ---- ---- ---- 561.50 +10.75 550.75 1975 ---- ---- ---- ---- 537.50 +10.75 526.75 2000 ---- ---- ---- ---- 513.75 +10.50 503.25 2025 ---- ---- ---- ---- 490.25 +10.50 479.75 2050 ---- ---- ---- ---- 466.75 +10.25 456.50 2075 ---- ---- ---- ---- 443.50 +10.00 433.50 2100 ---- ---- ---- ---- 420.75 +9.75 411.00 2125 ---- ---- ---- ---- 398.00 +9.25 388.75 2150 ---- ---- ---- ---- 375.75 +8.75 367.00 2175 ---- ---- ---- ---- 354.00 +8.50 345.50 2200 ---- ---- ---- ---- 332.50 +7.75 324.75 2225 ---- ---- ---- ---- 311.75 +7.25 304.50 2250 ---- ---- ---- ---- 291.50 +6.75 284.75 2275 ---- ---- ---- ---- 272.00 +6.25 265.75 2300 ---- ---- ---- ---- 253.00 +5.50 247.50 2325 ---- 260.50B ---- 260.50B 235.00 +5.25 229.75 2350 ---- 242.50B ---- 242.50B 217.75 +4.75 213.00 2375 ---- 224.50B ---- 224.50B 201.50 +4.50 197.00 2400 ---- 208.00B ---- 208.00B 185.75 +4.00 181.75 2425 ---- 191.50B ---- 191.50B 170.75 +3.50 167.25 2450 ---- 176.50B 142.75A 142.75A 156.75 +3.00 153.75 2475 ---- 162.50B 130.75A 130.75A 143.25 +2.25 141.00 2500 ---- 149.25B 119.50A 119.50A 130.75 +1.50 129.25 2525 ---- 137.00B 109.00A 109.00A 119.00 +.75 118.25 2550 ---- 125.75B 99.50A 99.50A 108.25 UNCH 108.25 2575 ---- 115.00B 90.50A 90.50A 98.50 -.25 98.75 2600 ---- 105.25B 82.50A 82.50A 89.75 -.50 90.25 50 50 2625 ---- 96.00B 75.00A 75.00A 81.75 -.75 82.50 2650 ---- 87.75B 68.25A 68.25A 74.50 -.75 75.25 100 100 2675 ---- 80.00B 62.00A 62.00A 67.75 -.75 68.50 2700 ---- 73.00B 56.50A 56.50A 61.50 -1.00 62.50 50 50 2725 ---- 66.50B 51.50A 51.50A 56.00 -.75 56.75 2750 ---- 60.75B 46.75A 46.75A 50.75 -1.00 51.75 2775 ---- 55.25B 42.75A 42.75A 46.25 -1.00 47.25 2800 ---- 50.50B 39.00A 39.00A 42.00 -1.00 43.00 2825 ---- 46.00B 35.50A 35.50A 38.25 -1.00 39.25 2850 ---- 42.00B 32.50A 32.50A 34.75 -1.00 35.75 2875 ---- 38.25B 29.75A 29.75A 31.75 -1.00 32.75 2900 ---- 35.00B 27.25A 27.25A 29.00 -1.00 30.00 2925 ---- 32.00B 24.75A 24.75A 26.25 -1.25 27.50 2950 ---- 29.25B 22.75A 22.75A 24.00 -1.25 25.25 2975 ---- 26.75B 21.00A 21.00A 22.00 -1.25 23.25 3000 ---- 24.50B 19.25A 19.25A 20.25 -1.25 21.50 3025 ---- 22.50B 17.75A 17.75A 18.50 -1.25 19.75 3050 ---- 20.50B 16.50A 16.50A 17.00 -1.25 18.25 3075 ---- 19.00B 15.25A 15.25A 15.50 -1.25 16.75 3100 ---- 17.50B 14.00A 14.00A 14.25 -1.25 15.50 3125 ---- 16.00B 13.00A 13.00A 13.25 -1.25 14.50 3150 ---- 14.75B 12.00A 12.00A 12.25 -1.00 13.25 3175 ---- 13.75B 11.25A 11.25A 11.25 -1.25 12.50 3200 ---- 12.50B 10.50A 10.50A 10.25 -1.25 11.50 3225 ---- 11.75B 9.75A 9.75A 9.50 -1.25 10.75 3250 ---- ---- ---- ---- 8.75 -1.25 10.00 3275 ---- ---- ---- ---- 8.25 -1.00 9.25 3300 ---- ---- ---- ---- 7.50 -1.25 8.75 3325 ---- ---- ---- ---- 7.00 -1.00 8.00 3350 ---- ---- ---- ---- 6.50 -1.00 7.50 3375 ---- ---- ---- ---- 6.00 -1.00 7.00 3400 ---- ---- ---- ---- 5.75 -1.00 6.75 3425 ---- ---- ---- ---- 5.25 -1.00 6.25 3450 ---- ---- ---- ---- 5.00 -.75 5.75 3475 ---- ---- ---- ---- 4.75 -.75 5.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 200 206 AX JAN23 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 -.25 .50 1825 ---- ---- ---- ---- .25 -.25 .50 1850 ---- ---- ---- ---- .50 -.25 .75 1875 ---- ---- ---- ---- .50 -.25 .75 1900 ---- ---- ---- ---- .75 -.25 1.00 1925 ---- ---- ---- ---- .75 -.50 1.25 1950 ---- ---- ---- ---- 1.00 -.75 1.75 1975 ---- ---- ---- ---- 1.50 -.50 2.00 2000 ---- ---- ---- ---- 1.75 -.75 2.50 2025 ---- ---- ---- ---- 2.25 -1.00 3.25 2050 ---- ---- ---- ---- 2.75 -1.00 3.75 2075 ---- ---- 4.50A 4.50A 3.50 -1.25 4.75 2100 ---- ---- 5.00A 5.00A 4.25 -1.50 5.75 2125 ---- ---- 5.25A 5.25A 5.25 -1.75 7.00 2150 ---- ---- 6.25A 6.25A 6.50 -2.00 8.50 2175 ---- ---- 7.50A 7.50A 8.00 -2.25 10.25 2 2200 ---- ---- 9.00A 9.00A 9.75 -2.75 12.50 2225 ---- ---- 11.00A 11.00A 12.00 -3.25 15.25 2250 ---- 18.75B 13.25A 13.25A 14.75 -3.75 18.50 2 2275 ---- 23.00B 16.00A 16.00A 18.00 -4.50 22.50 2300 ---- 28.00B 19.50A 19.50A 22.00 -5.00 27.00 2325 ---- 33.75B 23.50A 23.50A 26.75 -6.00 32.75 2350 ---- 40.75B 28.50A 28.50A 32.50 -6.75 39.25 2375 ---- 48.75B 34.25A 34.25A 39.00 -7.75 46.75 2400 ---- 57.75B 41.25A 41.25A 46.50 -9.00 55.50 2 2425 ---- 68.25B 49.25A 49.25A 55.25 -10.00 65.25 2450 ---- 79.75B 58.25A 58.25A 65.25 -10.75 76.00 2475 ---- 92.50B 68.25A 68.25A 76.50 -11.25 87.75 2500 ---- 106.50B 79.50A 106.25B 89.00 -11.75 100.75 2525 ---- 121.75B 92.00A 121.25B 102.75 -12.25 115.00 2 2550 ---- ---- ---- ---- 118.00 -12.50 130.50 2575 ---- ---- ---- ---- 134.25 -12.75 147.00 2600 ---- ---- ---- ---- 151.50 -13.00 164.50 2625 ---- ---- ---- ---- 169.50 -13.50 183.00 2650 ---- ---- ---- ---- 188.50 -13.75 202.25 2675 ---- ---- ---- ---- 208.25 -13.75 222.00 2700 ---- ---- ---- ---- 228.75 -14.00 242.75 2725 ---- ---- ---- ---- 250.00 -13.75 263.75 2750 ---- ---- ---- ---- 271.50 -14.00 285.50 2775 ---- ---- ---- ---- 293.50 -14.00 307.50 2800 ---- ---- ---- ---- 316.00 -13.75 329.75 2825 ---- ---- ---- ---- 339.00 -13.50 352.50 2850 ---- ---- ---- ---- 362.00 -13.50 375.50 2875 ---- ---- ---- ---- 385.50 -13.50 399.00 2900 ---- ---- ---- ---- 409.00 -13.50 422.50 2925 ---- ---- ---- ---- 432.75 -13.25 446.00 2950 ---- ---- ---- ---- 456.75 -13.25 470.00 2975 ---- ---- ---- ---- 480.75 -13.25 494.00 3000 ---- ---- ---- ---- 505.00 -13.00 518.00 3025 ---- ---- ---- ---- 529.25 -13.00 542.25 3050 ---- ---- ---- ---- 553.75 -12.75 566.50 3075 ---- ---- ---- ---- 578.00 -13.00 591.00 3100 ---- ---- ---- ---- 602.75 -12.75 615.50 3125 ---- ---- ---- ---- 627.25 -12.75 640.00 3150 ---- ---- ---- ---- 651.75 -12.75 664.50 3175 ---- ---- ---- ---- 676.50 -12.75 689.25 3200 ---- ---- ---- ---- 701.25 -12.75 714.00 3225 ---- ---- ---- ---- 726.00 -12.50 738.50 3250 ---- ---- ---- ---- 750.75 -12.50 763.25 3275 ---- ---- ---- ---- 775.50 -12.75 788.25 3300 ---- ---- ---- ---- 800.50 -12.50 813.00 3325 ---- ---- ---- ---- 825.25 -12.50 837.75 3350 ---- ---- ---- ---- 850.25 -12.50 862.75 3375 ---- ---- ---- ---- 875.00 -12.50 887.50 3400 ---- ---- ---- ---- 900.00 -12.50 912.50 3425 ---- ---- ---- ---- 925.00 -12.50 937.50 3450 ---- ---- ---- ---- 950.00 -12.25 962.25 3475 ---- ---- ---- ---- 974.75 -12.50 987.25 AX FEB23 Aluminum Option PUT 1650 ---- ---- ---- ---- .50 -.25 .75 1675 ---- ---- ---- ---- .50 -.50 1.00 1700 ---- ---- ---- ---- .75 -.50 1.25 1725 ---- ---- ---- ---- 1.00 -.50 1.50 1750 ---- ---- ---- ---- 1.25 -.50 1.75 1775 ---- ---- ---- ---- 1.50 -.50 2.00 1800 ---- ---- ---- ---- 1.75 -.75 2.50 1825 ---- ---- ---- ---- 2.25 -.75 3.00 1850 ---- ---- ---- ---- 2.50 -1.00 3.50 1875 ---- ---- ---- ---- 3.00 -1.00 4.00 1900 ---- ---- ---- ---- 3.75 -1.00 4.75 1925 ---- ---- ---- ---- 4.50 -1.25 5.75 1950 ---- ---- ---- ---- 5.25 -1.50 6.75 1975 ---- ---- ---- ---- 6.25 -1.50 7.75 2000 ---- ---- 9.00A 9.00A 7.50 -1.75 9.25 2025 ---- ---- 8.75A 8.75A 8.75 -2.00 10.75 2050 ---- ---- 10.00A 10.00A 10.50 -2.00 12.50 2075 ---- ---- 11.75A 11.75A 12.25 -2.25 14.50 2100 ---- ---- 13.50A 13.50A 14.25 -2.50 16.75 2125 ---- ---- 15.50A 15.50A 16.50 -3.00 19.50 2150 ---- 22.75B 18.00A 18.00A 19.25 -3.25 22.50 2175 ---- ---- 20.75A 20.75A 22.25 -4.00 26.25 2200 ---- 30.50B 24.00A 24.00A 25.75 -4.50 30.25 2225 ---- 35.50B 27.75A 27.75A 29.75 -5.00 34.75 2250 ---- 40.75B 32.00A 32.00A 34.50 -5.50 40.00 2275 ---- 47.00B 37.00A 37.00A 39.75 -6.25 46.00 2300 ---- 54.00B 42.50A 42.50A 46.00 -6.50 52.50 2325 ---- 61.50B 48.50A 48.50A 52.75 -7.00 59.75 2350 ---- 70.00B 55.50A 55.50A 60.50 -7.25 67.75 2375 ---- 79.25B 63.25A 63.25A 68.75 -7.75 76.50 2400 ---- 89.50B 71.75A 71.75A 78.00 -8.25 86.25 2425 ---- 100.50B 81.25A 81.25A 88.00 -8.75 96.75 2450 ---- 112.50B 91.25A 91.25A 98.75 -9.25 108.00 2475 ---- 125.25B 102.00A 102.00A 110.25 -10.00 120.25 2500 ---- 138.75B 113.75A 138.50B 122.50 -10.75 133.25 2525 ---- 153.25B 126.50A 153.25B 135.75 -11.50 147.25 2550 ---- 168.50B 140.00A 168.50B 149.75 -12.25 162.00 2575 ---- 184.50B 154.00A 184.25B 165.00 -12.50 177.50 2600 ---- ---- ---- ---- 181.00 -12.75 193.75 2625 ---- ---- ---- ---- 198.00 -12.75 210.75 2650 ---- ---- ---- ---- 215.50 -12.75 228.25 2675 ---- ---- ---- ---- 233.75 -12.75 246.50 2700 ---- ---- ---- ---- 252.50 -12.75 265.25 2725 ---- ---- ---- ---- 271.75 -13.00 284.75 2750 ---- ---- ---- ---- 291.50 -13.00 304.50 2775 ---- ---- ---- ---- 311.75 -13.00 324.75 2800 ---- ---- ---- ---- 332.25 -13.25 345.50 2825 ---- ---- ---- ---- 353.50 -13.00 366.50 2850 ---- ---- ---- ---- 374.75 -13.25 388.00 2875 ---- ---- ---- ---- 396.75 -13.25 410.00 2900 ---- ---- ---- ---- 418.75 -13.25 432.00 2925 ---- ---- ---- ---- 441.25 -13.25 454.50 2950 ---- ---- ---- ---- 463.75 -13.50 477.25 2975 ---- ---- ---- ---- 486.75 -13.25 500.00 3000 ---- ---- ---- ---- 509.75 -13.25 523.00 3025 ---- ---- ---- ---- 533.00 -13.25 546.25 3050 ---- ---- ---- ---- 556.50 -13.25 569.75 3075 ---- ---- ---- ---- 580.00 -13.25 593.25 3100 ---- ---- ---- ---- 603.50 -13.50 617.00 3125 ---- ---- ---- ---- 627.50 -13.25 640.75 3150 ---- ---- ---- ---- 651.25 -13.50 664.75 3175 ---- ---- ---- ---- 675.25 -13.25 688.50 3200 ---- ---- ---- ---- 699.50 -13.25 712.75 3225 ---- ---- ---- ---- 723.50 -13.25 736.75 3250 ---- ---- ---- ---- 747.75 -13.25 761.00 3275 ---- ---- ---- ---- 772.25 -13.00 785.25 3300 ---- ---- ---- ---- 796.50 -13.25 809.75 3325 ---- ---- ---- ---- 821.00 -13.00 834.00 3350 ---- ---- ---- ---- 845.50 -13.00 858.50 3375 ---- ---- ---- ---- 870.00 -13.00 883.00 3400 ---- ---- ---- ---- 894.50 -13.00 907.50 3425 ---- ---- ---- ---- 919.25 -13.00 932.25 3450 ---- ---- ---- ---- 943.75 -13.00 956.75 3475 ---- ---- ---- ---- 968.50 -13.00 981.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 G1M DEC22 Gold Weekly Monday Option - Week 1 CALL 1495 ---- 322.20B ---- 322.00B 320.20 +55.30 264.90 1500 ---- 317.20B ---- 317.00B 315.20 +55.30 259.90 1505 ---- 312.00B ---- 312.00B 310.20 +55.30 254.90 1510 ---- 307.00B ---- 307.00B 305.20 +55.30 249.90 1515 ---- 302.10B ---- 302.00B 300.20 +55.30 244.90 1520 ---- 297.00B ---- 297.00B 295.20 +55.30 239.90 1525 ---- 292.00B ---- 292.00B 290.20 +55.30 234.90 1530 ---- 287.00B ---- 287.00B 285.20 +55.30 229.90 1535 ---- 282.00B ---- 282.00B 280.20 +55.30 224.90 1540 ---- 277.00B ---- 277.00B 275.20 +55.30 219.90 1545 ---- 272.00B ---- 272.00B 270.20 +55.30 214.90 1550 ---- 267.10B ---- 267.00B 265.20 +55.30 209.90 1555 ---- 262.00B ---- 262.00B 260.20 +55.30 204.90 1560 ---- 257.00B ---- 257.00B 255.20 +55.30 199.90 1565 ---- 252.10B ---- 252.00B 250.20 +55.20 195.00 1570 ---- 247.20B ---- 247.00B 245.30 +55.30 190.00 1575 ---- 242.10B ---- 242.00B 240.30 +55.30 185.00 1580 ---- 237.00B ---- 237.00B 235.30 +55.30 180.00 1585 ---- 232.00B ---- 232.00B 230.30 +55.30 175.00 1590 ---- 227.20B ---- 227.00B 225.30 +55.30 170.00 1595 ---- 222.10B ---- 222.00B 220.30 +55.30 165.00 1600 ---- 217.20B ---- 217.00B 215.30 +55.30 160.00 14 1605 ---- 212.10B ---- 212.00B 210.30 +55.30 155.00 1610 ---- 207.20B ---- 207.00B 205.30 +55.30 150.00 1615 ---- 202.20B ---- 202.00B 200.30 +55.30 145.00 1620 ---- 197.20B ---- 197.00B 195.30 +55.30 140.00 1625 ---- 193.00B ---- 193.00B 190.30 +55.30 135.00 1630 ---- 187.20B ---- 187.00B 185.30 +55.30 130.00 1635 ---- 182.00B ---- 182.00B 180.30 +55.30 125.00 1640 ---- 177.00B ---- 177.00B 175.30 +55.30 120.00 1645 ---- 172.00B ---- 172.00B 170.30 +55.30 115.00 1650 ---- 167.90B ---- 167.90B 165.30 +55.30 110.00 1655 ---- 162.00B ---- 162.00B 160.30 +55.30 105.00 1660 ---- 157.10B ---- 157.00B 155.30 +55.30 100.00 1665 ---- 152.10B ---- 152.00B 150.30 +55.30 95.00 1670 ---- 147.10B ---- 147.10B 145.30 +55.30 90.00 1675 ---- 143.00B ---- 143.00B 140.30 +55.30 85.00 1680 ---- 137.10B ---- 137.00B 135.30 +55.30 80.00 1685 ---- 132.10B ---- 132.00B 130.30 +55.20 75.10 1690 ---- 127.10B ---- 127.00B 125.30 +55.10 70.20 1695 ---- 122.10B ---- 122.00B 120.30 +55.00 65.30 1700 ---- 117.90B ---- 117.90B 115.30 +54.90 60.40 1 3 1705 ---- 112.10B ---- 112.00B 110.30 +54.80 55.50 1710 ---- 107.10B ---- 107.00B 105.30 +54.60 50.70 10 1715 ---- 102.10B ---- 102.00B 100.30 +54.30 46.00 1720 ---- 97.10B ---- 97.00B 95.30 +53.90 41.40 1725 ---- 93.00B ---- 93.00B 90.30 +53.50 36.80 1730 ---- 87.10B ---- 87.00B 85.30 +52.90 32.40 1 1735 ---- 82.20B ---- 82.10B 80.30 +52.10 28.20 1740 ---- 77.30B ---- 77.20B 75.30 +51.10 24.20 12 1745 ---- 72.30B ---- 72.30B 70.40 +49.90 20.50 2 1750 ---- 68.10B ---- 68.00B 65.40 +48.30 17.10 3 1755 ---- 62.50B ---- 62.50B 60.50 +46.50 14.00 6 1760 ---- 57.60B ---- 57.40B 55.60 +44.30 11.30 30 1765 ---- 52.70B ---- 52.50B 50.70 +41.70 9.00 11 1770 ---- 48.40B ---- 48.30B 45.80 +38.80 7.00 1 1 1775 23.40 43.70B 23.40 43.20B 41.10 +35.70 3 5.40 6 518 1780 ---- 39.00B ---- 39.00B 36.40 +32.30 4.10 5 8 1785 33.00 34.40B 33.00 34.40B 31.80 +28.70 11 3.10 6 54 1790 ---- 29.80B ---- 29.80B 27.40 +25.10 2.30 1 20 1795 ---- 25.60B ---- 25.60B 23.30 +21.60 1.70 1 1800 11.80 21.60B 11.80 21.20B 19.40 +18.10 23 1.30 4 28 1805 10.60 17.90B 9.20 17.50B 15.90 +15.00 6 .90 27 1810 ---- 14.60B ---- 14.50B 12.80 +12.10 1 .70 3 10 1815 2.80 11.90B 2.60 7.40A 10.00 +9.50 4 .50 55 30 1820 3.20 9.40 2.90 8.90B 7.70 +7.30 51 .40 18 1825 2.60 7.30B 1.60 5.60A 5.90 +5.60 21 .30 23 1830 3.20 5.60B 3.20 5.20A 4.40 +4.20 166 .20 23 1835 4.00 4.30B 4.00 4.30B 3.30 +3.10 17 .20 3 14 1840 .60 3.20B .60 3.20B 2.40 +2.30 2 .10 13 1845 1.50 2.40B 1.50 1.80A 1.80 +1.70 110 .10 6 1850 .50 1.80B .50 1.80B 1.30 +1.20 19 .10 11 1855 ---- 1.30B ---- 1.30B 1.00 +.90 .10 1860 ---- .90B ---- .90B .70 +.60 .10 1 1865 ---- .70B ---- .70B .50 +.40 .10 1870 ---- .50B ---- .50B .40 +.30 .10 1875 ---- .40B ---- .40B .30 +.20 .10 1880 .20 .30B .20 .20 .20 +.10 100 .10 1885 ---- .20B ---- .20B .20 +.10 .10 1890 .30 .30 .20 .20 .10 UNCH 62 .10 1895 ---- ---- ---- ---- .10 UNCH .10 1900 ---- ---- ---- ---- .10 UNCH .10 1905 ---- ---- ---- ---- .10 UNCH .10 1910 ---- ---- ---- ---- .10 UNCH .10 2 1915 ---- ---- ---- ---- .10 UNCH .10 50 1920 ---- ---- ---- ---- .10 UNCH .10 1925 ---- ---- ---- ---- .10 UNCH .10 1930 ---- ---- ---- ---- .10 UNCH .10 1935 ---- ---- ---- ---- .10 UNCH .10 5 1940 ---- ---- ---- ---- .10 UNCH .10 5 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- ---- .10 UNCH .10 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 596 85 970 G1M DEC22 Gold Weekly Monday Option - Week 1 PUT 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 UNCH .10 9 1525 ---- ---- ---- ---- .10 UNCH .10 1530 ---- ---- ---- ---- .10 UNCH .10 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 UNCH .10 1545 ---- ---- ---- ---- .10 UNCH .10 1550 ---- ---- ---- ---- .10 UNCH .10 1555 ---- ---- ---- ---- .10 UNCH .10 3 1560 ---- ---- ---- ---- .10 UNCH .10 3 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 51 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 8 1605 ---- ---- ---- ---- .10 UNCH .10 20 1610 ---- ---- ---- ---- .10 UNCH .10 3 1615 ---- ---- ---- ---- .10 UNCH .10 5 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 5 1660 ---- ---- ---- ---- .10 UNCH .10 5 1665 ---- ---- ---- ---- .10 UNCH .10 11 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 5 1680 ---- ---- .10A .10A .10 -.10 20 .20 16 1685 ---- ---- .10A .10A .10 -.10 1 .20 2 1690 ---- ---- .10A .10A .10 -.20 .30 3 3 1695 ---- ---- .10A .10A .10 -.30 .40 3 1700 ---- ---- .10A .10A .10 -.40 .50 12 1705 .10 .10 .10 .10 .10 -.60 5 .70 7 1710 ---- ---- .10A .10A .10 -.80 .90 1 1715 .20 .20 .20 .20 .10 -1.00 4 1.10 16 1720 .10 .10 .10 .10 .10 -1.40 39 1.50 23 303 1725 .40 .40 .20A .20A .10 -1.80 12 1.90 1 48 1730 ---- ---- .20A .20A .10 -2.40 2.50 8 1735 ---- ---- .20A .20A .10 -3.20 3.30 300 1740 .10 .10 .10 .20B .20 -4.10 4 4.30 10 14 1745 ---- ---- .20A .20A .20 -5.40 1 5.60 16 1750 .60 .60 .20 .20 .20 -7.00 11 7.20 13 1755 ---- ---- .30A .30A .30 -8.80 9.10 5 351 1760 1.80 1.80 .40A .40A .40 -11.00 2 11.40 17 21 1765 2.60 2.60 .50A .50A .50 -13.60 3 14.10 56 21 1770 4.70 4.70 .60A 5.10B .70 -16.40 108 17.10 12 17 1775 ---- ---- .80A .80A .90 -19.60 1 20.50 10 10 1780 ---- ---- 1.10A 1.10A 1.20 -23.00 1 24.20 8 1785 1.80 1.80 1.50A 1.50A 1.60 -26.60 2 28.20 1790 8.00 8.70 2.10A 3.40B 2.30 -30.10 7 32.40 1795 8.70 8.70 2.80A 2.80A 3.10 -33.70 13 36.80 1 1800 11.00 11.00 3.80A 4.40B 4.20 -37.20 7 41.40 1805 5.40 5.40 5.10A 5.10A 5.70 -40.30 1 46.00 1810 9.50 10.80 6.60 6.70 7.60 -43.20 12 50.80 1815 ---- ---- 8.90A 8.90A 9.80 -45.80 1 55.60 1820 12.10 12.20 11.50A 11.60A 12.50 -48.00 5 60.50 1 1825 15.60 15.60 14.50A 16.60B 15.70 -49.70 2 65.40 1830 ---- ---- 17.80A 17.80A 19.20 -51.10 70.30 1835 ---- ---- 21.50A 21.50A 23.10 -52.10 75.20 1840 ---- ---- 25.50A 25.50A 27.20 -53.00 80.20 1845 ---- ---- 29.70A 29.70A 31.60 -53.60 85.20 1850 ---- ---- 34.10A 34.10A 36.10 -54.10 90.20 1855 ---- ---- 38.60A 38.60A 40.70 -54.50 95.20 1860 ---- ---- 43.20A 43.20A 45.50 -54.70 100.20 1865 ---- ---- 48.00A 48.00A 50.30 -54.90 105.20 1870 ---- ---- 52.80A 52.80A 55.20 -55.00 110.20 1875 ---- ---- 57.70A 57.70A 60.10 -55.10 115.20 1880 ---- ---- 63.10A 63.10A 65.00 -55.20 120.20 1885 ---- ---- 68.10A 68.10A 69.90 -55.30 125.20 1890 ---- ---- 73.10A 73.10A 74.90 -55.30 130.20 1895 ---- ---- 78.00A 78.00A 79.90 -55.30 135.20 1900 ---- ---- 82.20A 82.20A 84.90 -55.30 140.20 1905 ---- ---- 88.10A 88.10A 89.90 -55.30 145.20 1910 ---- ---- 93.00A 93.00A 94.90 -55.30 150.20 1915 ---- ---- 98.10A 98.10A 99.90 -55.30 155.20 1920 ---- ---- 103.00A 103.00A 104.90 -55.30 160.20 1925 ---- ---- 107.20A 107.20A 109.90 -55.30 165.20 1930 ---- ---- 113.00A 113.00A 114.90 -55.30 170.20 1935 ---- ---- 118.00A 118.00A 119.90 -55.30 175.20 1940 ---- ---- 123.00A 123.00A 124.90 -55.30 180.20 1945 ---- ---- 128.00A 128.00A 129.90 -55.30 185.20 1950 ---- ---- 132.10A 132.10A 134.90 -55.30 190.20 1955 ---- ---- 137.90A 137.90A 139.90 -55.20 195.10 1960 ---- ---- 142.90A 142.90A 144.90 -55.20 200.10 1965 ---- ---- 147.90A 147.90A 149.90 -55.20 205.10 1970 ---- ---- 152.90A 152.90A 154.90 -55.20 210.10 1975 ---- ---- 157.80A 157.80A 159.90 -55.20 215.10 1980 ---- ---- 163.00A 163.00A 164.90 -55.20 220.10 1985 ---- ---- 168.00A 168.00A 169.90 -55.20 225.10 1990 ---- ---- 173.00A 173.00A 174.90 -55.20 230.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 262 137 1321 G1W DEC22 Gold Weekly Wednesday Option - Week 1 CALL 1530 ---- 287.00B ---- 287.00B 285.20 +55.30 229.90 1535 ---- 282.10B ---- 282.00B 280.20 +55.30 224.90 1540 ---- 277.00B ---- 277.00B 275.20 +55.30 219.90 1545 ---- 272.10B ---- 272.00B 270.20 +55.30 214.90 1550 ---- 267.10B ---- 267.00B 265.20 +55.30 209.90 1555 ---- 262.10B ---- 262.00B 260.20 +55.30 204.90 1560 ---- 257.00B ---- 257.00B 255.20 +55.30 199.90 1565 ---- 252.20B ---- 252.00B 250.20 +55.30 194.90 1570 ---- 247.20B ---- 247.00B 245.20 +55.30 189.90 1575 ---- 242.00B ---- 242.00B 240.20 +55.30 184.90 1580 ---- 237.20B ---- 237.00B 235.20 +55.30 179.90 1585 ---- 232.10B ---- 232.00B 230.20 +55.30 174.90 1590 ---- 227.20B ---- 227.00B 225.20 +55.30 169.90 1595 ---- 222.20B ---- 222.00B 220.20 +55.30 164.90 1600 ---- 217.20B ---- 217.00B 215.20 +55.30 159.90 1605 ---- 212.00B ---- 212.00B 210.20 +55.30 154.90 1610 ---- 207.00B ---- 207.00B 205.20 +55.30 149.90 1615 ---- 202.00B ---- 202.00B 200.20 +55.30 144.90 1620 ---- 197.00B ---- 197.00B 195.20 +55.30 139.90 1625 ---- 193.00B ---- 193.00B 190.20 +55.20 135.00 1630 ---- 187.00B ---- 187.00B 185.20 +55.20 130.00 1635 ---- 182.00B ---- 182.00B 180.20 +55.20 125.00 1640 ---- 177.00B ---- 177.00B 175.20 +55.20 120.00 1645 ---- 172.00B ---- 172.00B 170.20 +55.20 115.00 1650 ---- 167.90B ---- 167.90B 165.20 +55.20 110.00 1655 ---- 162.00B ---- 162.00B 160.30 +55.30 105.00 1660 ---- 157.10B ---- 157.10B 155.30 +55.30 100.00 1665 ---- 152.10B ---- 152.10B 150.30 +55.30 95.00 1670 ---- 147.10B ---- 147.10B 145.30 +55.30 90.00 1675 ---- 142.90B ---- 142.90B 140.30 +55.20 85.10 1680 ---- 137.10B ---- 137.10B 135.30 +55.10 80.20 1685 ---- 132.10B ---- 132.10B 130.30 +55.00 75.30 1690 ---- 127.10B ---- 127.00B 125.30 +54.90 70.40 1695 ---- 122.10B ---- 122.10B 120.30 +54.80 65.50 1700 ---- 118.00B ---- 118.00B 115.30 +54.60 60.70 1705 ---- 112.10B ---- 112.00B 110.30 +54.30 56.00 1710 ---- 107.10B ---- 107.00B 105.30 +54.00 51.30 1715 ---- 102.20B ---- 102.10B 100.30 +53.60 46.70 1720 ---- 97.30B ---- 97.10B 95.30 +53.10 42.20 1725 ---- 93.00B ---- 93.00B 90.30 +52.40 37.90 1730 ---- 87.30B ---- 87.30B 85.30 +51.60 33.70 1735 ---- 82.40B ---- 82.30B 80.30 +50.70 29.60 1740 ---- 77.40B ---- 77.40B 75.40 +49.60 25.80 1745 ---- 72.50B ---- 72.40B 70.50 +48.30 22.20 1750 ---- 68.30B ---- 68.30B 65.60 +46.70 18.90 1755 ---- 62.80B ---- 62.60B 60.70 +44.80 15.90 1760 ---- 58.50B ---- 58.40B 55.90 +42.70 13.20 1765 ---- 53.70B ---- 53.70B 51.20 +40.30 10.90 1 1770 ---- 49.10B ---- 49.10B 46.50 +37.70 8.80 7 1775 28.20 44.30B 28.20 42.30A 41.90 +34.80 4 7.10 3 24 1780 ---- 39.80B ---- 39.80B 37.50 +31.80 5.70 7 1785 33.60 35.40B 33.60 35.10B 33.20 +28.70 1 4.50 27 14 1790 ---- 31.20B ---- 31.20B 29.10 +25.60 1 3.50 1 200 1795 10.10 27.20B 10.00 26.90B 25.20 +22.40 25 2.80 5 15 1800 ---- 23.40B ---- 23.40B 21.60 +19.40 2.20 33 41 1805 7.50 20.00B 6.50 20.00B 18.20 +16.50 3 1.70 7 7 1810 ---- 16.80B ---- 16.80B 15.20 +13.90 48 1.30 20 28 1815 ---- 14.10B ---- 14.10B 12.60 +11.60 1.00 21 21 1820 10.70 11.70B 10.70 9.60A 10.20 +9.40 4 .80 1825 9.30 9.50B 8.60 7.90A 8.30 +7.60 6 .70 4 16 1830 3.50 7.70B 3.50 7.60B 6.60 +6.10 10 .50 10 14 1835 4.50 6.10B 4.50 4.70A 5.20 +4.80 48 .40 8 13 1840 ---- 4.90B ---- 4.80B 4.10 +3.80 .30 1 10 1845 ---- 3.80B ---- 3.80B 3.20 +2.90 .30 6 1850 ---- 3.00B ---- 3.00B 2.50 +2.30 .20 1855 1.00 2.40B 1.00 2.30B 1.90 +1.70 1 .20 4 9 1860 ---- 1.80B ---- 1.80B 1.50 +1.40 .10 5 6 1865 ---- 1.40B ---- 1.40B 1.20 +1.10 .10 1870 ---- 1.10B ---- 1.10B .90 +.80 .10 34 1875 ---- .80B ---- .80B .70 +.60 .10 1880 ---- .70B ---- .70B .60 +.50 .10 1 1885 ---- .50B ---- .50B .50 +.40 .10 1890 ---- .40B ---- .40B .40 +.30 .10 1895 ---- .30B ---- .30B .30 +.20 .10 1900 ---- .30B ---- .30B .20 +.10 5 .10 1905 .20 .20 .20 .20 .20 +.10 200 .10 1910 ---- .20B ---- .20B .20 +.10 .10 2 1915 ---- ---- ---- ---- .10 UNCH .10 1920 ---- ---- ---- ---- .10 UNCH .10 1925 ---- ---- ---- ---- .10 UNCH .10 1930 ---- ---- ---- ---- .10 UNCH .10 1935 ---- ---- ---- ---- .10 UNCH .10 2 1940 ---- ---- ---- ---- .10 UNCH .10 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- ---- .10 UNCH .10 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 356 149 478 G1W DEC22 Gold Weekly Wednesday Option - Week 1 PUT 1530 ---- ---- ---- ---- .10 UNCH .10 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 UNCH .10 1545 ---- ---- ---- ---- .10 UNCH .10 1550 ---- ---- ---- ---- .10 UNCH .10 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 120 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 2 1605 ---- ---- ---- ---- .10 UNCH .10 21 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 11 1620 ---- ---- ---- ---- .10 UNCH .10 5 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 3 1665 ---- ---- ---- ---- .10 UNCH .10 2 1670 .10 .10 .10 .10 .10 -.10 1 .20 1 1675 ---- ---- .10A .10A .10 -.10 .20 5 1680 ---- ---- .10A .10A .10 -.20 .30 4 5 1685 ---- ---- .10A .10A .10 -.30 .40 5 1690 ---- ---- .10A .10A .10 -.40 .50 1 1 1695 ---- ---- .10A .10A .10 -.60 .70 1 1700 ---- ---- .10A .10A .10 -.80 32 .90 1 2 1705 ---- ---- .20A .20A .10 -1.00 99 1.10 6 6 1710 ---- ---- .20A .20A .10 -1.30 1.40 3 1715 ---- ---- .20A .20A .10 -1.80 1.90 1 15 1720 ---- ---- .20A .20A .10 -2.30 2.40 3 14 1725 .40 .50 .20A .20A .10 -2.90 546 3.00 17 22 1730 ---- ---- .20A .20A .10 -3.70 3.80 6 1735 ---- ---- .20A .20A .20 -4.50 4.70 2 1740 1.50 1.50 .20 .20 .20 -5.70 225 5.90 2 11 1745 ---- ---- .40A .40A .30 -7.00 96 7.30 25 1750 .90 .90 .40A .40A .40 -8.60 13 9.00 2 1755 ---- ---- .60A .60A .60 -10.40 14 11.00 1 17 1760 ---- ---- .70A .70A .70 -12.60 13.30 5 5 1765 ---- ---- .90A .90A 1.00 -15.00 16.00 12 12 1770 ---- ---- 1.20A 1.20A 1.30 -17.60 18.90 3 54 1775 7.10 7.10 1.60A 1.60A 1.80 -20.40 2 22.20 13 14 1780 ---- ---- 2.10A 2.10A 2.30 -23.40 25.70 3 1785 ---- ---- 2.70A 2.70A 3.00 -26.60 29.60 1790 4.50 4.50 3.50A 5.30B 3.90 -29.70 1 33.60 1795 ---- ---- 4.50A 4.50A 5.00 -32.80 37.80 1800 7.00 7.00 5.70A 8.60B 6.40 -35.80 1 42.20 1805 7.90 7.90 7.30A 8.30B 8.00 -38.80 3 46.80 1810 12.40 12.40 9.20A 9.20A 10.00 -41.40 8 51.40 1815 15.10 15.10 11.40A 11.40A 12.40 -43.70 8 56.10 1820 ---- ---- 13.90A 13.90A 15.00 -45.90 60.90 1825 ---- ---- 16.80A 16.80A 18.10 -47.60 65.70 1830 ---- ---- 19.90A 19.90A 21.40 -49.20 70.60 1835 ---- ---- 23.40A 23.40A 25.00 -50.50 75.50 1840 ---- ---- 27.20A 27.20A 28.90 -51.50 80.40 1845 ---- ---- 31.10A 31.10A 33.00 -52.30 85.30 1850 ---- ---- 35.20A 35.20A 37.30 -53.00 90.30 1855 ---- ---- 39.60A 39.60A 41.70 -53.50 95.20 1860 ---- ---- 44.10A 44.10A 46.30 -53.90 100.20 1865 ---- ---- 48.60A 48.60A 51.00 -54.20 105.20 1870 ---- ---- 53.40A 53.40A 55.70 -54.50 110.20 1875 ---- ---- 58.20A 58.20A 60.50 -54.70 115.20 1880 ---- ---- 63.00A 63.00A 65.30 -54.90 120.20 1885 ---- ---- 68.40A 68.40A 70.20 -55.00 125.20 1890 ---- ---- 73.30A 73.30A 75.10 -55.10 130.20 1895 ---- ---- 78.30A 78.30A 80.10 -55.10 135.20 1900 ---- ---- 82.50A 82.50A 85.00 -55.10 140.10 1905 ---- ---- 88.10A 88.10A 90.00 -55.10 145.10 1910 ---- ---- 93.10A 93.10A 94.90 -55.20 150.10 1915 ---- ---- 98.10A 98.10A 99.90 -55.20 155.10 1920 ---- ---- 103.00A 103.00A 104.90 -55.20 160.10 1925 ---- ---- 107.20A 107.20A 109.90 -55.20 165.10 1930 ---- ---- 113.10A 113.10A 114.90 -55.20 170.10 1935 ---- ---- 118.10A 118.10A 119.90 -55.20 175.10 1940 ---- ---- 123.10A 123.10A 124.90 -55.20 180.10 1945 ---- ---- 128.00A 128.00A 129.90 -55.20 185.10 1950 ---- ---- 132.10A 132.10A 134.90 -55.20 190.10 1955 ---- ---- 138.00A 138.00A 139.90 -55.20 195.10 1960 ---- ---- 143.00A 143.00A 144.90 -55.20 200.10 1965 ---- ---- 148.00A 148.00A 149.90 -55.20 205.10 1970 ---- ---- 153.00A 153.00A 154.90 -55.20 210.10 1975 ---- ---- 157.10A 157.10A 159.90 -55.20 215.10 1980 ---- ---- 163.00A 163.00A 164.80 -55.30 220.10 1985 ---- ---- 167.80A 167.80A 169.80 -55.30 225.10 1990 ---- ---- 172.80A 172.80A 174.80 -55.30 230.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1049 69 396 G2M DEC22 Gold Weekly Monday Option - Week 2 CALL 1555 ---- 262.00B ---- 262.00B 260.20 +55.30 204.90 1560 ---- 257.00B ---- 257.00B 255.20 +55.30 199.90 1565 ---- 252.20B ---- 252.00B 250.20 +55.30 194.90 1570 ---- 247.20B ---- 247.00B 245.20 +55.30 189.90 1575 ---- 242.20B ---- 242.00B 240.20 +55.30 184.90 1580 ---- 237.00B ---- 237.00B 235.20 +55.30 179.90 1585 ---- 232.20B ---- 232.00B 230.20 +55.30 174.90 1590 ---- 227.20B ---- 227.00B 225.20 +55.30 169.90 1595 ---- 222.20B ---- 222.00B 220.20 +55.30 164.90 1600 ---- 217.20B ---- 217.00B 215.20 +55.30 159.90 1605 ---- 212.20B ---- 212.00B 210.20 +55.30 154.90 1610 ---- 207.20B ---- 207.00B 205.20 +55.30 149.90 1615 ---- 202.10B ---- 202.00B 200.20 +55.30 144.90 1620 ---- 197.10B ---- 197.00B 195.20 +55.30 139.90 1625 ---- 192.50B ---- 192.50B 190.20 +55.30 134.90 1630 ---- 187.20B ---- 187.00B 185.20 +55.30 129.90 1635 ---- 182.20B ---- 182.00B 180.20 +55.30 124.90 1640 ---- 177.20B ---- 177.00B 175.20 +55.20 120.00 1645 ---- 172.20B ---- 172.00B 170.20 +55.20 115.00 1650 ---- 167.90B ---- 167.90B 165.20 +55.20 110.00 1655 ---- 162.20B ---- 162.00B 160.20 +55.10 105.10 1660 ---- 157.10B ---- 157.00B 155.20 +55.10 100.10 1665 ---- 152.00B ---- 152.00B 150.20 +55.00 95.20 1670 ---- 147.00B ---- 147.00B 145.20 +54.90 90.30 1675 ---- 142.90B ---- 142.90B 140.20 +54.80 85.40 1680 ---- 137.10B ---- 137.00B 135.20 +54.70 80.50 1685 ---- 132.10B ---- 132.00B 130.20 +54.50 75.70 1690 ---- 127.10B ---- 127.00B 125.20 +54.30 70.90 1695 ---- 122.20B ---- 122.10B 120.20 +54.00 66.20 1700 ---- 118.10B ---- 118.10B 115.30 +53.80 61.50 1705 ---- 112.30B ---- 112.20B 110.30 +53.40 56.90 1710 ---- 107.30B ---- 107.30B 105.40 +53.00 52.40 1715 ---- 102.40B ---- 102.30B 100.40 +52.40 48.00 1720 ---- 97.50B ---- 97.40B 95.50 +51.80 43.70 1725 ---- 93.20B ---- 93.10B 90.50 +50.90 39.60 1730 ---- 87.60B ---- 87.50B 85.60 +50.00 35.60 1735 ---- 82.70B ---- 82.60B 80.70 +48.90 31.80 1740 ---- 77.80B ---- 77.80B 75.90 +47.70 28.20 1745 ---- 72.90B ---- 72.90B 71.10 +46.30 24.80 1750 ---- 68.80B ---- 68.80B 66.30 +44.60 21.70 2 1755 ---- 64.00B ---- 64.00B 61.60 +42.80 18.80 1760 ---- 59.30B ---- 59.30B 56.90 +40.70 16.20 101 1765 ---- 54.70B ---- 54.70B 52.30 +38.50 13.80 1770 ---- 50.20B ---- 50.20B 47.90 +36.30 11.60 1775 ---- 45.80B ---- 45.80B 43.50 +33.70 9.80 15 1780 ---- 41.50B ---- 41.50B 39.30 +31.20 8.10 1 7 1785 ---- 37.30B ---- 37.30B 35.30 +28.60 2 6.70 5 1790 ---- 33.40B ---- 33.40B 31.40 +25.90 5.50 2 1795 ---- 29.70B ---- 29.70B 27.80 +23.20 1 4.60 1 2 1800 ---- 26.10B ---- 26.10B 24.40 +20.70 1 3.70 201 1805 ---- 22.90B ---- 22.80B 21.30 +18.20 2 3.10 16 1810 ---- 19.90B ---- 19.90B 18.40 +15.90 2.50 1 16 1815 ---- 17.20B ---- 17.20B 15.80 +13.70 2.10 1820 14.40 14.70B 14.40 14.40 13.40 +11.70 1 1.70 1825 9.30 12.50B 9.30 12.50B 11.40 +10.00 2 1.40 1830 3.10 10.60B 3.10 10.60B 9.60 +8.40 1 1.20 1835 ---- 8.90B ---- 8.90B 8.00 +7.00 1.00 4 1840 ---- 7.50B ---- 7.40B 6.60 +5.80 .80 1845 ---- 6.20B ---- 6.20B 5.50 +4.80 .70 5 1850 1.80 5.20B 1.80 5.20B 4.50 +3.90 1 .60 11 1855 1.50 4.30B 1.50 4.10B 3.70 +3.20 12 .50 1860 ---- 3.60B ---- 3.60B 3.10 +2.70 75 .40 1865 ---- 2.90B ---- 2.90B 2.50 +2.10 .40 1870 ---- 2.40B ---- 2.40B 2.10 +1.80 1 .30 1 1875 ---- 2.00B ---- 2.00B 1.70 +1.40 .30 1 1880 ---- 1.60B ---- 1.60B 1.40 +1.20 .20 1885 ---- 1.30B ---- 1.30B 1.20 +1.00 .20 1890 ---- 1.10B ---- 1.10B 1.00 +.80 75 .20 20 1895 ---- .90B ---- .90B .90 +.70 .20 1900 ---- .80B ---- .80B .70 +.60 .10 1905 ---- .70B ---- .70B .60 +.50 .10 1910 ---- .60B ---- .60B .60 +.50 .10 1915 ---- .50B ---- .50B .50 +.40 .10 1920 .30 .50B .30 .50B .40 +.30 20 .10 1925 ---- .40B ---- .40B .40 +.30 .10 1930 ---- .40B ---- .40B .30 +.20 .10 1935 ---- .30B ---- .30B .30 +.20 .10 1 1940 ---- .30B ---- .30B .30 +.20 .10 2 1945 ---- .30B ---- .30B .20 +.10 .10 1950 ---- .20B ---- .20B .20 +.10 .10 1955 ---- .20B ---- .20B .20 +.10 .10 1960 ---- .20B ---- .20B .20 +.10 .10 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 28 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 13 G2M JAN23 Gold Weekly Monday Option - Week 2 CALL 1555 ---- ---- ---- ---- 260.20 +55.00 205.20 1560 ---- ---- ---- ---- 255.20 +55.00 200.20 1565 ---- ---- ---- ---- 250.20 +54.90 195.30 1570 ---- ---- ---- ---- 245.20 +54.80 190.40 1575 ---- 242.90B ---- 242.90B 240.30 +54.80 185.50 1580 ---- ---- ---- ---- 235.30 +54.70 180.60 1585 ---- ---- ---- ---- 230.30 +54.60 175.70 1590 ---- ---- ---- ---- 225.30 +54.50 170.80 1595 ---- ---- ---- ---- 220.40 +54.40 166.00 1600 ---- 218.00B ---- 218.00B 215.40 +54.30 161.10 1605 ---- ---- ---- ---- 210.50 +54.20 156.30 1610 ---- ---- ---- ---- 205.50 +54.00 151.50 1615 ---- ---- ---- ---- 200.60 +53.90 146.70 1620 ---- ---- ---- ---- 195.60 +53.70 141.90 1625 ---- 193.40B ---- 193.40B 190.70 +53.60 137.10 1630 ---- ---- ---- ---- 185.80 +53.40 132.40 1635 ---- ---- ---- ---- 180.90 +53.20 127.70 1640 ---- ---- ---- ---- 176.00 +52.90 123.10 1645 ---- ---- ---- ---- 171.10 +52.70 118.40 1650 ---- 168.70B ---- 168.70B 166.20 +52.40 113.80 1655 ---- ---- ---- ---- 161.30 +52.00 109.30 1660 ---- ---- ---- ---- 156.50 +51.70 104.80 1665 ---- ---- ---- ---- 151.70 +51.30 100.40 1670 ---- ---- ---- ---- 146.80 +50.80 96.00 1675 ---- 144.50B ---- 144.50B 142.10 +50.40 91.70 1680 ---- 114.30B ---- 114.30B 137.30 +49.90 87.40 1685 ---- 114.80B ---- 114.80B 132.60 +49.40 83.20 1690 ---- 112.20B ---- 112.20B 127.90 +48.80 79.10 1695 ---- 113.70B ---- 113.60B 123.20 +48.10 75.10 1700 ---- 120.90B ---- 120.90B 118.60 +47.40 71.20 1705 ---- 114.10B ---- 114.10B 114.00 +46.70 67.30 1710 ---- 111.70B ---- 111.60B 109.40 +45.80 63.60 1715 ---- 107.10B ---- 107.10B 104.90 +45.00 59.90 1720 ---- 102.60B ---- 102.60B 100.40 +44.00 56.40 1725 ---- 98.30B ---- 98.30B 96.00 +43.00 53.00 1730 ---- 93.90B ---- 93.90B 91.70 +42.00 49.70 1735 ---- 89.50B ---- 89.50B 87.40 +40.90 46.50 1740 ---- 85.20B ---- 85.20B 83.20 +39.80 43.40 1745 ---- 81.00B ---- 81.00B 79.10 +38.60 40.50 1750 ---- 77.00B ---- 77.00B 75.00 +37.30 37.70 1755 ---- 73.00B ---- 73.00B 71.10 +36.10 35.00 1760 46.00 69.00B 46.00 69.00B 67.20 +34.70 6 32.50 1765 ---- 65.20B ---- 65.20B 63.50 +33.40 30.10 1770 ---- 61.50B ---- 61.50B 59.90 +32.10 8 27.80 1775 ---- 57.90B ---- 57.90B 56.30 +30.60 1 25.70 1780 ---- 54.40B ---- 54.40B 52.90 +29.20 23.70 1785 ---- 51.10B ---- 51.10B 49.60 +27.80 21.80 1790 39.70 47.80B 39.70 47.80B 46.50 +26.50 1 20.00 1795 ---- 44.70B ---- 44.70B 43.40 +25.00 18.40 1800 ---- 41.80B ---- 41.80B 40.50 +23.60 16.90 1805 ---- 39.00B ---- 39.00B 37.70 +22.30 15.40 1810 ---- 36.30B ---- 36.30B 35.10 +21.00 14.10 1815 ---- 33.70B ---- 33.70B 32.50 +19.60 2 12.90 1820 ---- 31.40B ---- 31.40B 30.20 +18.40 1 11.80 1 1 1825 16.90 29.10B 16.90 29.10B 27.90 +17.20 12 10.70 1830 ---- 27.00B ---- 27.00B 25.80 +16.00 9.80 1835 ---- 24.90B ---- 24.90B 23.80 +14.90 26 8.90 2 2 1840 22.50 23.10B 22.50 22.50A 21.90 +13.80 4 8.10 1 1 1845 ---- 21.30B ---- 21.30B 20.20 +12.80 2 7.40 1 1 1850 ---- 19.60B ---- 19.60B 18.50 +11.70 8 6.80 1 1 1855 17.30 18.10B 17.30 17.00A 17.00 +10.80 1 6.20 1860 ---- 16.70B ---- 16.70B 15.60 +9.90 2 5.70 1865 ---- 15.30B ---- 15.30B 14.40 +9.20 5.20 1 1 1870 8.90 14.10B 8.90 14.10B 13.20 +8.50 3 4.70 1875 12.90 12.90 12.90 10.90A 12.10 +7.80 6 4.30 1880 ---- 11.80B ---- 11.80B 11.00 +7.10 3.90 1885 ---- 10.80B ---- 10.80B 10.10 +6.50 26 3.60 1890 9.80 9.90B 9.80 9.80 9.30 +6.00 2 3.30 1895 ---- 9.10B ---- 9.10B 8.50 +5.50 1 3.00 1900 ---- 8.30B ---- 8.30B 7.80 +5.10 8 2.70 3 3 1905 ---- 7.60B ---- 7.60B 7.10 +4.70 2.40 1910 ---- 6.90B ---- 6.90B 6.50 +4.30 2.20 1915 ---- 6.30B ---- 6.30B 5.90 +3.90 2.00 1920 ---- 5.80B ---- 5.80B 5.40 +3.60 1.80 1925 ---- 5.30B ---- 5.30B 5.00 +3.30 5 1.70 1930 2.70 4.80B 2.70 4.80B 4.50 +3.00 7 1.50 1935 ---- 4.40B ---- 4.40B 4.10 +2.70 1.40 1940 ---- 4.00B ---- 4.00B 3.80 +2.60 1.20 1945 ---- 3.60B ---- 3.60B 3.50 +2.40 1.10 1950 2.20 3.30B 2.20 3.30B 3.20 +2.20 7 1.00 1955 ---- 3.00B ---- 3.00B 2.90 +2.00 .90 2 1960 ---- 2.80B ---- 2.80B 2.60 +1.80 .80 1965 ---- 2.60B ---- 2.60B 2.40 +1.60 .80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 333 13 465 G2M DEC22 Gold Weekly Monday Option - Week 2 PUT 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1 1575 ---- ---- ---- ---- .10 UNCH .10 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 9 1595 ---- ---- ---- ---- .10 UNCH .10 2 1600 ---- ---- ---- ---- .10 UNCH .10 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 3 1630 ---- ---- ---- ---- .10 UNCH 1 .10 3 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- .10A .10A .10 -.10 .20 1650 ---- ---- .10A .10A .10 -.10 .20 1 1655 ---- ---- .10A .10A .10 -.10 .20 1660 ---- ---- .20A .20A .10 -.20 .30 1665 ---- ---- .20A .20A .10 -.30 .40 1670 ---- ---- .20A .20A .10 -.40 .50 2 1675 ---- ---- .10A .10A .10 -.50 .60 793 1680 ---- ---- .20A .20A .10 -.60 .70 2 1685 ---- ---- .20A .20A .10 -.80 .90 66 1690 ---- ---- .20A .20A .10 -1.00 1.10 1695 ---- ---- .20A .20A .10 -1.30 1.40 250 1700 ---- ---- .20A .20A .10 -1.60 1.70 2 3 1705 ---- ---- .30A .30A .20 -1.90 2.10 21 1710 ---- ---- .30A .30A .20 -2.40 4 2.60 6 1715 ---- ---- .30A .30A .30 -2.80 3.10 5 1720 ---- ---- .40A .40A .30 -3.50 4 3.80 9 1725 ---- ---- .40A .40A .40 -4.30 4.70 15 1730 .50 .50 .50 .50 .50 -5.20 3 5.70 205 1735 ---- ---- .60A .60A .60 -6.30 6.90 1740 .80 .80 .70A .70A .80 -7.50 10 8.30 4 1745 ---- ---- .90A .90A .90 -9.00 9.90 1 1750 ---- ---- 1.10A 1.10A 1.10 -10.70 1 11.80 3 1755 ---- ---- 1.30A 1.30A 1.40 -12.50 13.90 5 5 1760 ---- ---- 1.60A 1.60A 1.80 -14.50 16.30 101 1765 5.40 5.40 2.00A 2.60B 2.20 -16.70 221 18.90 1770 6.40 6.40 2.40A 2.50A 2.70 -19.00 84 21.70 1 1775 11.50 11.60B 3.00A 3.00A 3.30 -21.50 10 24.80 16 1780 ---- ---- 3.70A 3.70A 4.10 -24.10 28.20 1785 15.10 15.10 4.60A 4.70A 5.10 -26.70 19 31.80 1 1790 5.90 5.90 5.70A 6.50B 6.20 -29.40 12 35.60 1795 ---- ---- 7.00A 7.00A 7.60 -32.00 39.60 1800 12.80 12.80 8.50A 8.50A 9.20 -34.60 9 43.80 1805 14.20 14.20 10.20A 13.70B 11.10 -37.00 7 48.10 1810 13.50 13.50 12.20A 12.40A 13.20 -39.40 3 52.60 1815 ---- ---- 14.50A 14.50A 15.60 -41.50 57.10 1820 ---- ---- 17.10A 17.10A 18.20 -43.50 61.70 1825 ---- ---- 19.90A 19.90A 21.20 -45.20 66.40 1830 ---- ---- 22.90A 22.90A 24.30 -46.90 71.20 1835 ---- ---- 26.20A 26.20A 27.80 -48.20 76.00 1840 ---- ---- 29.70A 29.70A 31.40 -49.40 80.80 1845 ---- ---- 33.50A 33.50A 35.30 -50.40 85.70 1850 ---- ---- 37.40A 37.40A 39.30 -51.30 90.60 1855 ---- ---- 41.50A 41.50A 43.50 -52.00 95.50 1860 ---- ---- 45.80A 45.80A 47.80 -52.60 100.40 1865 ---- ---- 50.20A 50.20A 52.30 -53.10 105.40 1870 ---- ---- 54.70A 54.70A 56.80 -53.50 110.30 1875 ---- ---- 59.20A 59.20A 61.50 -53.80 115.30 1880 ---- ---- 63.90A 63.90A 66.20 -54.00 120.20 1885 ---- ---- 68.50A 68.50A 71.00 -54.20 125.20 1890 ---- ---- 73.40A 73.40A 75.80 -54.40 130.20 1895 ---- ---- 78.20A 78.20A 80.60 -54.60 135.20 1900 ---- ---- 83.00A 83.00A 85.50 -54.70 140.20 1905 ---- ---- 88.50A 88.50A 90.40 -54.70 145.10 1910 ---- ---- 93.40A 93.40A 95.30 -54.80 150.10 1915 ---- ---- 98.40A 98.40A 100.20 -54.90 155.10 1920 ---- ---- 103.30A 103.30A 105.10 -55.00 160.10 1925 ---- ---- 107.60A 107.60A 110.10 -55.00 165.10 1930 ---- ---- 113.20A 113.20A 115.00 -55.10 170.10 1935 ---- ---- 118.10A 118.10A 120.00 -55.10 175.10 1940 ---- ---- 122.90A 122.90A 125.00 -55.10 180.10 1945 ---- ---- 128.10A 128.10A 129.90 -55.20 185.10 1950 ---- ---- 132.40A 132.40A 134.90 -55.20 190.10 1955 ---- ---- 138.00A 138.00A 139.90 -55.20 195.10 1960 ---- ---- 142.90A 142.90A 144.90 -55.20 200.10 1965 ---- ---- 148.10A 148.10A 149.90 -55.20 205.10 1970 ---- ---- 153.00A 153.00A 154.80 -55.30 210.10 1975 ---- ---- 157.20A 157.20A 159.80 -55.30 215.10 1980 ---- ---- 163.10A 163.10A 164.80 -55.30 220.10 1985 ---- ---- 168.00A 168.00A 169.80 -55.30 225.10 1990 ---- ---- 173.00A 173.00A 174.80 -55.30 230.10 G2M JAN23 Gold Weekly Monday Option - Week 2 PUT 1555 ---- ---- .40A .40A .30 -.40 .70 1560 ---- ---- .40A .40A .30 -.50 .80 1565 ---- ---- .40A .40A .40 -.40 .80 1570 ---- ---- .50A .50A .40 -.50 .90 1575 ---- ---- .50A .50A .40 -.60 1.00 1580 ---- ---- .50A .50A .50 -.60 1.10 2 1585 ---- ---- .60A .60A .50 -.70 1.20 1590 ---- ---- .60A .60A .50 -.90 1.40 1595 .50 .50 .50 .50 .60 -.90 3 1.50 1600 ---- ---- .70A .70A .60 -1.00 1.60 1605 ---- ---- .70A .70A .70 -1.10 1.80 1610 ---- ---- .80A .80A .70 -1.30 2.00 1615 ---- ---- .80A .80A .80 -1.40 2.20 1620 ---- ---- .90A .90A .90 -1.50 1 2.40 1625 1.10 1.10 1.00A 1.00A .90 -1.70 3 2.60 1630 ---- ---- 1.10A 1.10A 1.00 -1.90 2.90 1635 ---- ---- 1.10A 1.10A 1.10 -2.10 3.20 1640 ---- ---- 1.20A 1.20A 1.20 -2.30 2 3.50 1645 ---- ---- 1.30A 1.30A 1.30 -2.60 3.90 1650 ---- ---- 1.40A 1.40A 1.40 -2.90 3 4.30 1655 ---- ---- 1.60A 1.60A 1.60 -3.10 4.70 1660 ---- ---- 1.70A 1.70A 1.70 -3.50 5.20 1665 ---- ---- 1.90A 1.90A 1.90 -3.90 5 5.80 1 1 1670 ---- ---- 2.00A 2.00A 2.10 -4.30 6.40 1675 2.20 2.20 2.20 2.20 2.30 -4.70 6 7.00 1680 ---- ---- 2.50A 2.50A 2.50 -5.30 3 7.80 3 3 1685 ---- ---- 2.70A 2.70A 2.80 -5.80 8.60 1 1 1690 ---- ---- 3.00A 3.00A 3.10 -6.40 9.50 1695 ---- ---- 3.30A 3.30A 3.40 -7.00 10.40 1 1 1700 3.50 3.50 3.50 3.90B 3.70 -7.80 11 11.50 1 1 1705 ---- ---- 4.00A 4.00A 4.10 -8.50 12.60 1710 ---- ---- 4.40A 4.40A 4.60 -9.30 13.90 1715 ---- ---- 4.80A 4.80A 5.00 -10.20 15.20 1720 ---- ---- 5.30A 5.30A 5.60 -11.00 4 16.60 1725 ---- ---- 5.90A 5.90A 6.10 -12.10 2 18.20 1730 ---- ---- 6.50A 6.50A 6.80 -13.10 19.90 1 1 1735 ---- ---- 7.20A 7.20A 7.50 -14.20 21.70 1740 ---- ---- 7.90A 7.90A 8.30 -15.30 5 23.60 1 1 1745 ---- ---- 8.70A 8.70A 9.10 -16.50 1 25.60 1750 ---- ---- 9.60A 9.60A 10.10 -17.70 8 27.80 1755 ---- ---- 10.60A 10.60A 11.10 -19.00 1 30.10 1760 ---- ---- 11.70A 11.70A 12.20 -20.40 8 32.60 1765 ---- ---- 12.80A 12.80A 13.50 -21.60 35.10 1770 ---- ---- 14.10A 14.10A 14.80 -23.10 2 37.90 1775 15.50 15.50 15.50 16.30B 16.30 -24.40 13 40.70 1780 ---- ---- 17.00A 17.00A 17.80 -25.90 43.70 1785 ---- ---- 18.60A 18.60A 19.50 -27.30 46.80 1790 ---- ---- 20.40A 20.40A 21.40 -28.60 2 50.00 1795 ---- ---- 22.30A 22.30A 23.30 -30.10 53.40 1800 ---- ---- 24.30A 24.30A 25.40 -31.40 3 56.80 1805 ---- ---- 26.50A 26.50A 27.60 -32.80 60.40 1810 ---- ---- 28.80A 28.80A 29.90 -34.10 64.00 1815 ---- ---- 31.20A 31.20A 32.30 -35.50 67.80 1820 ---- ---- 33.80A 33.80A 34.90 -36.70 71.60 1825 ---- ---- 36.50A 36.50A 37.70 -37.90 75.60 1830 ---- ---- 39.40A 39.40A 40.50 -39.10 79.60 1835 ---- ---- 42.40A 42.40A 43.50 -40.30 83.80 1840 ---- ---- 45.40A 45.40A 46.60 -41.40 88.00 1845 ---- ---- 48.60A 48.60A 49.80 -42.40 92.20 1850 ---- ---- 52.00A 52.00A 53.20 -43.40 96.60 1855 ---- ---- 55.40A 55.40A 56.70 -44.30 101.00 1860 ---- ---- 59.00A 59.00A 60.30 -45.10 105.40 1865 ---- ---- 62.60A 62.60A 64.00 -45.90 109.90 1870 ---- ---- 66.40A 66.40A 67.80 -46.70 114.50 1875 ---- ---- 70.20A 70.20A 71.60 -47.40 119.00 1880 ---- ---- 74.00A 74.00A 75.60 -48.00 123.60 1885 ---- ---- 78.10A 78.10A 79.70 -48.60 128.30 1890 ---- ---- 82.20A 82.20A 83.80 -49.10 132.90 1895 ---- ---- 86.20A 86.20A 88.00 -49.60 137.60 1900 ---- ---- 90.40A 90.40A 92.30 -50.10 142.40 1905 ---- ---- 94.80A 94.80A 96.60 -50.50 147.10 1910 ---- ---- 99.00A 99.00A 101.00 -50.90 151.90 1915 ---- ---- 103.50A 103.50A 105.40 -51.30 156.70 1920 ---- ---- 107.80A 107.80A 109.90 -51.60 161.50 1925 ---- ---- 112.40A 112.40A 114.40 -51.90 166.30 1930 ---- ---- 116.90A 116.90A 119.00 -52.20 171.20 1935 ---- ---- 121.50A 121.50A 123.60 -52.40 176.00 1940 ---- ---- 126.10A 126.10A 128.20 -52.70 180.90 1945 ---- ---- ---- ---- 132.90 -52.90 185.80 1950 ---- ---- 135.30A 135.30A 137.60 -53.10 190.70 1955 ---- ---- ---- ---- 142.30 -53.30 195.60 1960 ---- ---- ---- ---- 147.00 -53.50 200.50 1965 ---- ---- ---- ---- 151.80 -53.60 205.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 474 16 1539 G2W DEC22 Gold Weekly Wednesday Option - Week 2 CALL 1555 ---- 262.00B ---- 262.00B 260.20 +55.30 204.90 1560 ---- 257.00B ---- 257.00B 255.20 +55.30 199.90 1565 ---- 252.20B ---- 252.00B 250.20 +55.30 194.90 1570 ---- 247.00B ---- 247.00B 245.20 +55.30 189.90 1575 ---- 242.10B ---- 242.00B 240.20 +55.30 184.90 1580 ---- 237.00B ---- 237.00B 235.20 +55.30 179.90 1585 ---- 232.00B ---- 232.00B 230.20 +55.30 174.90 1590 ---- 227.00B ---- 227.00B 225.20 +55.30 169.90 1595 ---- 222.00B ---- 222.00B 220.20 +55.30 164.90 1600 ---- 218.00B ---- 218.00B 215.20 +55.30 159.90 1605 ---- 212.00B ---- 212.00B 210.20 +55.20 155.00 1610 ---- 207.20B ---- 207.00B 205.20 +55.20 150.00 1615 ---- 202.20B ---- 202.00B 200.20 +55.20 145.00 1620 ---- 197.20B ---- 197.00B 195.20 +55.20 140.00 1625 ---- 193.00B ---- 193.00B 190.20 +55.10 135.10 1630 ---- 187.00B ---- 187.00B 185.20 +55.10 130.10 1635 ---- 182.00B ---- 182.00B 180.20 +55.00 125.20 1640 ---- 177.00B ---- 177.00B 175.20 +55.00 120.20 1645 ---- 172.00B ---- 172.00B 170.20 +54.90 115.30 1650 ---- 167.90B ---- 167.90B 165.20 +54.80 110.40 1655 ---- 162.10B ---- 162.00B 160.30 +54.80 105.50 1660 ---- 157.10B ---- 157.00B 155.30 +54.70 100.60 1665 ---- 152.10B ---- 152.00B 150.30 +54.50 95.80 1670 ---- 147.30B ---- 147.20B 145.30 +54.30 91.00 1675 ---- 143.00B ---- 143.00B 140.40 +54.20 86.20 1680 ---- 137.30B ---- 137.20B 135.40 +54.00 81.40 1685 ---- 132.40B ---- 132.30B 130.40 +53.70 76.70 1690 ---- 127.40B ---- 127.30B 125.50 +53.40 72.10 1695 ---- 122.40B ---- 122.40B 120.50 +53.00 67.50 1700 ---- 118.30B ---- 118.30B 115.60 +52.60 63.00 1705 ---- 112.60B ---- 112.50B 110.70 +52.10 58.60 1710 ---- 107.70B ---- 107.60B 105.80 +51.50 54.30 1715 ---- 102.90B ---- 102.90B 100.90 +50.80 50.10 1720 ---- 97.90B ---- 97.80B 96.00 +49.90 46.10 1725 ---- 93.80B ---- 93.80B 91.20 +49.10 42.10 1730 ---- 88.80B ---- 88.50B 86.40 +48.00 38.40 1735 ---- 84.00B ---- 84.00B 81.60 +46.90 34.70 1740 ---- 79.30B ---- 79.30B 76.90 +45.60 31.30 1745 ---- 74.70B ---- 74.70B 72.20 +44.20 28.00 1750 ---- 69.90B ---- 69.90B 67.60 +42.60 25.00 1755 ---- 65.40B ---- 65.40B 63.00 +40.90 22.10 1760 ---- 60.90B ---- 60.90B 58.60 +39.10 8 19.50 8 53 1765 ---- 56.40B ---- 56.40B 54.20 +37.10 17.10 1 1770 ---- 52.20B ---- 52.20B 50.00 +35.00 1 15.00 1 1775 ---- 48.00B ---- 48.00B 45.90 +32.90 1 13.00 1 1780 ---- 43.90B ---- 43.90B 41.90 +30.70 11.20 1 1785 ---- 40.10B ---- 40.10B 38.10 +28.40 9.70 18 19 1790 ---- 36.40B ---- 36.40B 34.50 +26.20 8.30 1795 ---- 32.80B ---- 32.80B 31.00 +24.00 7.00 4 1800 ---- 29.50B ---- 29.50B 27.80 +21.80 6.00 201 1805 ---- 26.40B ---- 26.40B 24.80 +19.80 5.00 2 1 1810 ---- 23.50B ---- 23.50B 22.00 +17.70 4.30 5 1815 14.90 20.90B 14.90 14.30A 19.40 +15.80 8 3.60 1 1820 ---- 18.50B ---- 18.40B 17.00 +14.00 1 3.00 1 1825 7.30 16.20B 7.30 16.20B 14.90 +12.40 17 2.50 5 5 1830 13.20 14.20B 13.20 13.30A 12.90 +10.80 3 2.10 14 1835 10.80 12.40B 10.80 12.30B 11.20 +9.40 2 1.80 2 1840 ---- 10.70B ---- 10.70B 9.70 +8.20 1.50 1845 ---- 9.30B ---- 9.20B 8.40 +7.10 1.30 1850 ---- 8.00B ---- 8.00B 7.20 +6.10 1.10 1 1855 6.00 6.90B 6.00 5.00A 6.20 +5.20 1 1.00 1 1860 ---- 5.90B ---- 5.90B 5.30 +4.50 4 .80 1865 ---- 5.00B ---- 5.00B 4.60 +3.90 .70 1870 ---- 4.30B ---- 4.30B 3.90 +3.30 .60 1875 ---- 3.70B ---- 3.70B 3.40 +2.90 .50 2 2 1880 ---- 3.10B ---- 3.10B 2.90 +2.40 .50 1885 ---- 2.60B ---- 2.60B 2.50 +2.10 .40 1890 ---- 2.30B ---- 2.30B 2.10 +1.70 500 .40 1 1895 ---- 1.90B ---- 1.90B 1.90 +1.60 .30 1900 ---- 1.70B ---- 1.70B 1.60 +1.30 .30 20 20 1905 ---- 1.40B ---- 1.40B 1.40 +1.10 .30 1910 1.10 1.20B 1.10 1.20B 1.20 +1.00 5 .20 1915 .70 1.10B .70 1.10B 1.10 +.90 20 .20 1920 ---- 1.00B ---- 1.00B .90 +.70 .20 1925 ---- .90B ---- .90B .80 +.60 .20 1930 .70 .80B .70 .70 .70 +.60 19 .10 1935 ---- .70B ---- .70B .70 +.60 .10 1940 ---- .60B ---- .60B .60 +.50 .10 1945 ---- .50B ---- .50B .50 +.40 .10 1950 ---- .50B ---- .50B .50 +.40 .10 1955 ---- .40B ---- .40B .40 +.30 .10 2 1960 ---- .40B ---- .40B .40 +.30 .10 1965 ---- .40B ---- .40B .30 +.20 .10 1970 ---- .30B ---- .30B .30 +.20 .10 1975 .30 .30 .30 .30 .30 +.20 2 .10 1980 ---- .30B ---- .30B .30 +.20 .10 1985 ---- .20B ---- .20B .20 +.10 .10 1990 ---- .20B ---- .20B .20 +.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 592 55 337 G2W DEC22 Gold Weekly Wednesday Option - Week 2 PUT 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 8 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1605 ---- ---- ---- ---- .10 -.10 .20 1610 ---- ---- ---- ---- .10 -.10 .20 1615 ---- ---- ---- ---- .10 -.10 .20 1620 ---- ---- .20A .20A .10 -.20 .30 1625 ---- ---- .20A .20A .10 -.20 .30 1630 ---- ---- .20A .20A .10 -.20 .30 2 1635 ---- ---- .20A .20A .10 -.30 .40 2 1640 ---- ---- .20A .20A .10 -.40 .50 1645 ---- ---- .20A .20A .10 -.40 .50 1650 ---- ---- .20A .20A .10 -.50 .60 1655 ---- ---- .20A .20A .20 -.50 .70 2 1660 ---- ---- .20A .20A .20 -.60 .80 1 1665 ---- ---- .20A .20A .20 -.80 1.00 1 1670 ---- ---- .20A .20A .20 -1.00 1.20 1675 ---- ---- .30A .30A .30 -1.10 1.40 1680 ---- ---- .30A .30A .30 -1.30 1.60 2 1685 ---- ---- .30A .30A .30 -1.60 1.90 1690 ---- ---- .40A .40A .40 -1.90 2.30 1695 ---- ---- .50A .50A .40 -2.30 2.70 1700 ---- ---- .50A .50A .50 -2.70 3.20 12 1705 ---- ---- .60A .60A .60 -3.20 3.80 14 14 1710 ---- ---- .70A .70A .70 -3.80 4.50 1715 .80 .80 .80 .80 .80 -4.50 1 5.30 15 19 1720 2.60 2.60 .90A .90A .90 -5.30 1 6.20 6 1725 1.00 1.00 1.00 1.00 1.10 -6.20 17 7.30 1 1730 ---- ---- 1.20A 1.20A 1.30 -7.20 8.50 30 1735 ---- ---- 1.40A 1.40A 1.50 -8.40 9.90 1 1 1740 ---- ---- 1.60A 1.60A 1.70 -9.70 11.40 1 1 1745 5.60 5.60 1.90A 1.90A 2.10 -11.00 1 13.10 5 1750 ---- ---- 2.30A 2.30A 2.40 -12.70 15.10 2 1 1755 ---- ---- 2.70A 2.70A 2.90 -14.30 17.20 1 1760 ---- ---- 3.20A 3.20A 3.40 -16.20 32 19.60 1 1765 10.50 10.60 3.70A 7.10B 4.10 -18.10 80 22.20 14 16 1770 ---- ---- 4.40A 4.40A 4.80 -20.30 32 25.10 1775 ---- ---- 5.30A 5.30A 5.70 -22.40 28.10 1780 ---- ---- 6.20A 6.20A 6.80 -24.50 31.30 1785 ---- ---- 7.40A 7.40A 7.90 -26.80 34.70 1790 ---- ---- 8.70A 8.70A 9.30 -29.00 38.30 1795 10.60 10.60 10.20A 10.80B 10.90 -31.20 9 42.10 1800 13.10 13.10 11.90A 12.50B 12.60 -33.40 84 46.00 1805 15.70 16.20 13.80A 13.90A 14.60 -35.50 23 50.10 1810 ---- ---- 15.90A 15.90A 16.80 -37.50 54.30 1815 18.30 18.30 18.20A 19.10B 19.20 -39.40 7 58.60 1820 24.70 24.70 20.80A 20.80A 21.80 -41.20 7 63.00 1825 ---- ---- 23.60A 23.60A 24.70 -42.90 67.60 1830 ---- ---- 26.50A 26.50A 27.70 -44.50 72.20 1835 ---- ---- 29.60A 29.60A 31.00 -45.80 76.80 1840 ---- ---- 33.00A 33.00A 34.50 -47.00 81.50 1845 ---- ---- 36.50A 36.50A 38.10 -48.20 86.30 1850 ---- ---- 40.20A 40.20A 42.00 -49.10 91.10 1855 ---- ---- 44.00A 44.00A 46.00 -50.00 96.00 1860 ---- ---- 48.10A 48.10A 50.10 -50.70 100.80 1865 ---- ---- 52.30A 52.30A 54.30 -51.40 105.70 1870 ---- ---- 56.60A 56.60A 58.70 -51.90 110.60 1875 ---- ---- 60.90A 60.90A 63.10 -52.40 115.50 1880 ---- ---- 65.40A 65.40A 67.60 -52.90 120.50 1885 ---- ---- 69.90A 69.90A 72.20 -53.20 125.40 1890 ---- ---- 74.50A 74.50A 76.90 -53.50 130.40 1895 ---- ---- 79.20A 79.20A 81.60 -53.70 135.30 1900 ---- ---- 83.80A 83.80A 86.30 -54.00 140.30 1905 ---- ---- 88.70A 88.70A 91.10 -54.10 145.20 1910 ---- ---- 93.50A 93.50A 95.90 -54.30 150.20 1915 ---- ---- 98.30A 98.30A 100.80 -54.40 155.20 1920 ---- ---- 103.70A 103.70A 105.60 -54.60 160.20 1925 ---- ---- 108.00A 108.00A 110.50 -54.70 165.20 1930 ---- ---- 113.50A 113.50A 115.40 -54.70 170.10 1935 ---- ---- 118.40A 118.40A 120.30 -54.80 175.10 1940 ---- ---- 123.30A 123.30A 125.30 -54.80 180.10 1945 ---- ---- 128.30A 128.30A 130.20 -54.90 185.10 1950 ---- ---- 132.60A 132.60A 135.20 -54.90 190.10 1955 ---- ---- 138.20A 138.20A 140.10 -55.00 195.10 1960 ---- ---- 143.20A 143.20A 145.10 -55.00 200.10 1965 ---- ---- 148.10A 148.10A 150.00 -55.10 205.10 1970 ---- ---- 153.10A 153.10A 155.00 -55.10 210.10 1975 ---- ---- 157.30A 157.30A 160.00 -55.10 215.10 1980 ---- ---- 163.00A 163.00A 164.90 -55.20 220.10 1985 ---- ---- 167.80A 167.80A 169.90 -55.20 225.10 1990 ---- ---- 173.00A 173.00A 174.90 -55.20 230.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 294 47 126 G3M DEC22 Gold Weekly Monday Option - Week 3 CALL 1555 ---- 262.10B ---- 262.00B 260.20 +55.30 204.90 1560 ---- 257.10B ---- 257.00B 255.20 +55.30 199.90 1565 ---- 252.20B ---- 252.00B 250.20 +55.30 194.90 1570 ---- 247.00B ---- 247.00B 245.20 +55.30 189.90 1575 ---- 243.00B ---- 243.00B 240.20 +55.20 185.00 1580 ---- 237.00B ---- 237.00B 235.20 +55.20 180.00 1585 ---- 232.00B ---- 232.00B 230.20 +55.20 175.00 1590 ---- 227.20B ---- 227.00B 225.20 +55.20 170.00 1595 ---- 222.20B ---- 222.00B 220.20 +55.10 165.10 1600 ---- 217.90B ---- 217.90B 215.20 +55.10 160.10 1605 ---- 212.20B ---- 212.00B 210.20 +55.10 155.10 1610 ---- 207.00B ---- 207.00B 205.20 +55.00 150.20 1615 ---- 202.00B ---- 202.00B 200.20 +54.90 145.30 1620 ---- 197.00B ---- 197.00B 195.20 +54.90 140.30 1625 ---- 192.90B ---- 192.90B 190.20 +54.80 135.40 1630 ---- 187.10B ---- 187.00B 185.20 +54.70 130.50 1635 ---- 182.10B ---- 182.00B 180.20 +54.60 125.60 1640 ---- 177.20B ---- 177.20B 175.30 +54.60 120.70 1645 ---- 172.20B ---- 172.20B 170.30 +54.40 115.90 1650 ---- 168.00B ---- 168.00B 165.30 +54.30 111.00 1655 ---- 162.30B ---- 162.30B 160.40 +54.20 106.20 1660 ---- 157.30B ---- 157.30B 155.40 +53.90 101.50 1665 ---- 152.40B ---- 152.30B 150.40 +53.70 96.70 1670 ---- 147.40B ---- 147.40B 145.50 +53.40 92.10 1675 ---- 143.20B ---- 143.20B 140.60 +53.20 87.40 1680 ---- 137.60B ---- 137.50B 135.70 +52.90 82.80 1685 ---- 132.70B ---- 132.60B 130.70 +52.40 78.30 1690 ---- 127.80B ---- 127.70B 125.80 +51.90 73.90 1695 ---- 122.90B ---- 122.90B 121.00 +51.50 69.50 1700 ---- 118.70B ---- 118.70B 116.10 +50.90 65.20 1705 ---- 113.20B ---- 113.10B 111.30 +50.30 61.00 1710 ---- 108.40B ---- 108.30B 106.40 +49.50 56.90 1715 ---- 104.20B ---- 104.20B 101.60 +48.70 52.90 1720 ---- 99.50B ---- 99.50B 96.90 +47.90 49.00 1725 ---- 94.60B ---- 94.60B 92.10 +46.90 45.20 1730 ---- 89.90B ---- 89.90B 87.50 +45.90 41.60 1735 ---- 85.30B ---- 85.30B 82.80 +44.60 38.20 1740 ---- 80.70B ---- 80.70B 78.20 +43.30 34.90 1745 ---- 76.20B ---- 76.20B 73.70 +41.90 31.80 1750 65.10 71.80B 65.10 71.80B 69.30 +40.50 1 28.80 1 1755 ---- 67.30B ---- 67.30B 65.00 +39.00 26.00 1760 ---- 63.00B ---- 63.00B 60.70 +37.20 23.50 1765 ---- 58.90B ---- 58.90B 56.60 +35.50 21.10 1770 ---- 54.70B ---- 54.70B 52.50 +33.60 18.90 1775 ---- 50.80B ---- 50.70B 48.70 +31.90 16.80 1 1780 ---- 47.00B ---- 46.90B 44.90 +30.00 14.90 1 1785 ---- 43.30B ---- 43.20B 41.30 +28.10 13.20 1790 23.20 39.80B 23.20 39.70B 37.90 +26.20 2 11.70 1795 ---- 36.50B ---- 36.30B 34.60 +24.30 10.30 1 1 1800 ---- 33.30B ---- 33.20B 31.50 +22.50 9.00 2 1805 ---- 30.30B ---- 30.30B 28.60 +20.80 7.80 1810 23.00 27.50B 23.00 25.90A 25.80 +19.00 2 6.80 3 1815 22.20 24.90B 22.20 20.10A 23.30 +17.40 8 5.90 1820 19.90 22.50B 19.90 18.00A 20.90 +15.80 8 5.10 1 1 1825 ---- 20.20B ---- 20.20B 18.70 +14.30 1 4.40 2 1830 12.00 18.10B 12.00 18.10B 16.70 +12.90 1 3.80 1835 ---- 16.20B ---- 16.20B 14.90 +11.60 3.30 1840 ---- 14.40B ---- 14.40B 13.20 +10.40 2.80 1845 ---- 12.80B ---- 12.80B 11.70 +9.30 2.40 1850 5.20 11.40 5.20 8.80A 10.40 +8.30 2 2.10 1855 5.50 10.10B 5.50 10.00B 9.10 +7.30 28 1.80 1860 ---- 8.90B ---- 8.80B 8.10 +6.50 1.60 1865 ---- 7.80B ---- 7.80B 7.10 +5.70 1.40 1870 ---- 6.90B ---- 6.90B 6.30 +5.10 1.20 1875 ---- 6.00B ---- 6.00B 5.50 +4.40 1.10 1880 2.40 5.30B 2.40 5.30B 4.90 +3.90 5 1.00 1 1885 ---- 4.70B ---- 4.60B 4.30 +3.50 .80 1890 ---- 4.10B ---- 4.10B 3.80 +3.00 .80 1895 ---- 3.60B ---- 3.60B 3.30 +2.60 .70 1900 ---- 3.10B ---- 3.10B 2.90 +2.30 .60 1905 ---- 2.70B ---- 2.70B 2.60 +2.10 .50 1910 ---- 2.40B ---- 2.40B 2.30 +1.80 .50 1 1915 ---- 2.10B ---- 2.10B 2.00 +1.60 .40 1920 ---- 1.80B ---- 1.80B 1.80 +1.40 .40 3 1925 1.70 1.70 1.70 1.40A 1.60 +1.30 3 .30 3 1930 ---- 1.40B ---- 1.40B 1.40 +1.10 .30 1935 ---- 1.30B ---- 1.30B 1.30 +1.00 .30 2 1940 ---- 1.10B ---- 1.10B 1.10 +.80 .30 1945 ---- 1.00B ---- 1.00B 1.00 +.80 .20 1950 1.10 1.10 1.10 .90A .90 +.70 2 .20 3 5 1955 ---- .80B ---- .80B .80 +.60 .20 1960 ---- .70B ---- .70B .70 +.50 .20 1965 ---- .60B ---- .60B .60 +.40 .20 1970 ---- .60B ---- .60B .60 +.50 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 63 5 27 G3M DEC22 Gold Weekly Monday Option - Week 3 PUT 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 -.10 .20 1565 ---- ---- ---- ---- .10 -.10 .20 1570 ---- ---- ---- ---- .10 -.10 .20 1575 ---- ---- ---- ---- .10 -.10 .20 8 1580 ---- ---- ---- ---- .10 -.10 .20 1585 ---- ---- .20A .20A .10 -.20 .30 1590 ---- ---- .20A .20A .10 -.20 .30 1595 ---- ---- .20A .20A .10 -.20 .30 1600 ---- ---- .20A .20A .10 -.30 .40 1605 ---- ---- .20A .20A .10 -.30 .40 1610 ---- ---- .20A .20A .10 -.40 .50 1615 ---- ---- .20A .20A .10 -.40 .50 1 1620 ---- ---- .20A .20A .10 -.50 .60 1 1625 ---- ---- .20A .20A .10 -.60 .70 2 1630 ---- ---- .20A .20A .20 -.60 .80 1635 ---- ---- .30A .30A .20 -.70 .90 750 1640 ---- ---- .30A .30A .20 -.80 1.00 1645 ---- ---- .30A .30A .20 -.90 1.10 1650 ---- ---- .30A .30A .30 -1.00 1.30 1655 ---- ---- .40A .40A .30 -1.20 1.50 1660 ---- ---- .40A .40A .40 -1.30 1.70 1665 ---- ---- .50A .50A .40 -1.60 2.00 1670 ---- ---- .50A .50A .50 -1.80 2.30 1675 ---- ---- .60A .60A .50 -2.20 2.70 1680 ---- ---- .70A .70A .60 -2.50 3.10 1685 ---- ---- .70A .70A .70 -2.80 3.50 1690 ---- ---- .80A .80A .80 -3.30 4.10 1 1 1695 ---- ---- .90A .90A .90 -3.80 4.70 2 1700 ---- ---- 1.00A 1.00A 1.10 -4.30 5.40 300 1705 ---- ---- 1.20A 1.20A 1.20 -5.00 6.20 5 1710 ---- ---- 1.40A 1.40A 1.40 -5.70 7.10 1715 ---- ---- 1.50A 1.50A 1.60 -6.40 8.00 5 1720 ---- ---- 1.80A 1.80A 1.80 -7.40 1 9.20 5 1725 ---- ---- 2.00A 2.00A 2.10 -8.30 10.40 11 1730 ---- ---- 2.30A 2.30A 2.40 -9.40 11.80 1735 ---- ---- 2.70A 2.70A 2.70 -10.60 13.30 23 26 1740 ---- ---- 3.00A 3.00A 3.20 -11.80 15.00 1 1745 ---- ---- 3.50A 3.50A 3.60 -13.30 16.90 1750 ---- ---- 4.00A 4.00A 4.20 -14.70 18.90 2 1755 ---- ---- 4.60A 4.60A 4.80 -16.40 21.20 2 1760 ---- ---- 5.30A 5.30A 5.60 -18.00 23.60 1 1765 ---- ---- 6.10A 6.10A 6.40 -19.80 26.20 1 1 1770 8.50 8.50 7.00A 7.00A 7.40 -21.50 10 28.90 2 1 1775 ---- ---- 8.00A 8.00A 8.50 -23.40 31.90 1780 ---- ---- 9.20A 9.20A 9.80 -25.20 35.00 4 8 1785 ---- ---- 10.50A 10.50A 11.10 -27.20 38.30 1790 ---- ---- 12.00A 12.00A 12.70 -29.00 41.70 1795 ---- ---- 13.70A 13.70A 14.40 -30.90 45.30 1800 ---- ---- 15.50A 15.50A 16.30 -32.70 49.00 1805 ---- ---- 17.50A 17.50A 18.40 -34.40 52.80 1810 22.00 22.00 19.70A 19.70A 20.60 -36.20 8 56.80 1815 ---- ---- 22.10A 22.10A 23.10 -37.80 60.90 1820 ---- ---- 24.70A 24.70A 25.70 -39.40 65.10 1825 ---- ---- 27.50A 27.50A 28.50 -40.90 69.40 1830 ---- ---- 30.40A 30.40A 31.50 -42.30 73.80 1835 ---- ---- 33.50A 33.50A 34.60 -43.60 78.20 1840 ---- ---- 36.70A 36.70A 38.00 -44.80 82.80 1845 ---- ---- 40.00A 40.00A 41.50 -45.90 87.40 1850 ---- ---- 43.60A 43.60A 45.10 -47.00 92.10 1855 ---- ---- 47.20A 47.20A 48.90 -47.90 96.80 1860 ---- ---- 51.10A 51.10A 52.80 -48.80 101.60 1865 ---- ---- 55.00A 55.00A 56.80 -49.50 106.30 1870 ---- ---- 59.10A 59.10A 61.00 -50.20 111.20 1875 ---- ---- 63.30A 63.30A 65.20 -50.80 116.00 1880 ---- ---- 67.50A 67.50A 69.60 -51.30 120.90 1885 ---- ---- 71.90A 71.90A 74.00 -51.80 125.80 1890 ---- ---- 76.30A 76.30A 78.50 -52.20 130.70 1895 ---- ---- 80.80A 80.80A 83.00 -52.60 135.60 1900 ---- ---- 85.40A 85.40A 87.60 -52.90 140.50 1905 ---- ---- 90.00A 90.00A 92.30 -53.20 145.50 1910 ---- ---- 94.60A 94.60A 97.00 -53.40 150.40 1915 ---- ---- 99.30A 99.30A 101.70 -53.70 155.40 1920 ---- ---- 104.10A 104.10A 106.50 -53.80 160.30 1925 ---- ---- 108.80A 108.80A 111.20 -54.10 165.30 1930 ---- ---- 113.60A 113.60A 116.10 -54.10 170.20 1935 ---- ---- 118.50A 118.50A 120.90 -54.30 175.20 1940 ---- ---- 123.80A 123.80A 125.80 -54.40 180.20 1945 ---- ---- 128.70A 128.70A 130.60 -54.60 185.20 1950 ---- ---- 133.10A 133.10A 135.50 -54.70 190.20 1955 ---- ---- 138.50A 138.50A 140.40 -54.70 195.10 1960 ---- ---- 143.40A 143.40A 145.30 -54.80 200.10 1965 ---- ---- 148.40A 148.40A 150.30 -54.80 205.10 1970 ---- ---- 153.40A 153.40A 155.20 -54.90 210.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 33 1131 G3W DEC22 Gold Weekly Wednesday Option - Week 3 CALL 1555 ---- 262.10B ---- 262.00B 260.20 +55.30 204.90 1560 ---- 257.00B ---- 257.00B 255.20 +55.30 199.90 1565 ---- 252.00B ---- 252.00B 250.20 +55.30 194.90 1570 ---- 247.00B ---- 247.00B 245.20 +55.20 190.00 1575 ---- 242.00B ---- 242.00B 240.20 +55.20 185.00 1580 ---- 237.00B ---- 237.00B 235.20 +55.20 180.00 1585 ---- 232.00B ---- 232.00B 230.20 +55.20 175.00 1590 ---- 227.20B ---- 227.00B 225.20 +55.10 170.10 1595 ---- 222.20B ---- 222.00B 220.20 +55.10 165.10 1600 ---- 217.20B ---- 217.00B 215.20 +55.00 160.20 1605 ---- 212.00B ---- 212.00B 210.20 +55.00 155.20 1610 ---- 207.00B ---- 207.00B 205.20 +54.90 150.30 1615 ---- 202.10B ---- 202.10B 200.20 +54.80 145.40 1620 ---- 197.10B ---- 197.00B 195.30 +54.80 140.50 1625 ---- 193.00B ---- 193.00B 190.30 +54.70 135.60 1630 ---- 187.30B ---- 187.30B 185.30 +54.60 130.70 1635 ---- 182.20B ---- 182.20B 180.30 +54.50 125.80 1640 ---- 177.30B ---- 177.30B 175.30 +54.30 121.00 1645 ---- 172.30B ---- 172.30B 170.40 +54.20 116.20 1650 ---- 168.20B ---- 168.20B 165.40 +54.10 111.30 1655 ---- 162.40B ---- 162.40B 160.50 +53.90 106.60 1660 ---- 157.40B ---- 157.40B 155.50 +53.70 101.80 1665 ---- 152.50B ---- 152.50B 150.60 +53.50 97.10 1670 ---- 147.60B ---- 147.60B 145.60 +53.10 92.50 1675 ---- 143.40B ---- 143.40B 140.70 +52.80 87.90 1680 ---- 137.70B ---- 137.70B 135.80 +52.50 83.30 1685 ---- 132.80B ---- 132.80B 130.90 +52.00 78.90 1690 ---- 128.00B ---- 128.00B 126.00 +51.50 74.50 1695 ---- 123.10B ---- 123.10B 121.20 +51.00 70.20 1700 ---- 118.90B ---- 118.90B 116.30 +50.40 65.90 1705 ---- 113.40B ---- 113.40B 111.50 +49.70 61.80 1710 ---- 108.70B ---- 108.70B 106.70 +48.90 57.80 1715 ---- 103.90B ---- 103.90B 102.00 +48.20 53.80 1720 ---- 99.20B ---- 99.20B 97.30 +47.30 50.00 1725 ---- 95.10B ---- 95.10B 92.60 +46.30 46.30 1730 ---- 90.00B ---- 89.80B 88.00 +45.20 42.80 1735 ---- 85.90B ---- 85.90B 83.40 +44.00 39.40 1740 ---- 81.30B ---- 81.30B 78.90 +42.80 36.10 1745 ---- 76.90B ---- 76.90B 74.50 +41.50 33.00 1750 ---- 72.50B ---- 72.40B 70.10 +40.00 30.10 1755 ---- 68.10B ---- 68.10B 65.80 +38.50 27.30 1760 ---- 64.00B ---- 64.00B 61.60 +36.90 24.70 1765 ---- 59.80B ---- 59.70B 57.60 +35.30 16 22.30 10 1770 ---- 55.80B ---- 55.80B 53.60 +33.50 20.10 1775 ---- 51.90B ---- 51.80B 49.70 +31.70 18.00 5 1780 ---- 48.20B ---- 48.10B 46.00 +29.90 16.10 1785 ---- 44.50B ---- 44.40B 42.50 +28.20 14.30 1790 ---- 41.10B ---- 41.00B 39.10 +26.40 12.70 1795 ---- 37.80B ---- 37.70B 35.80 +24.50 11.30 1800 ---- 34.70B ---- 34.50B 32.80 +22.80 10.00 1805 ---- 31.70B ---- 31.70B 29.90 +21.10 8.80 1810 28.80 28.90B 28.80 28.60A 27.20 +19.50 1 7.70 1815 ---- 26.30B ---- 26.30B 24.70 +17.90 6.80 1820 ---- 23.90B ---- 23.80B 22.30 +16.40 5.90 1825 ---- 21.60B ---- 21.60B 20.10 +14.90 5.20 1830 ---- 19.50B ---- 19.40B 18.10 +13.60 4.50 1835 ---- 17.50B ---- 17.50B 16.30 +12.30 4.00 1840 ---- 15.70B ---- 15.70B 14.60 +11.20 3.40 1845 ---- 14.10B ---- 14.10B 13.00 +10.00 3.00 1850 ---- 12.60B ---- 12.60B 11.60 +9.00 1 2.60 1855 ---- 11.20B ---- 11.20B 10.30 +8.00 2.30 5 1860 ---- 10.00B ---- 10.00B 9.20 +7.20 1 2.00 1865 ---- 8.80B ---- 8.80B 8.20 +6.50 1.70 1 1870 ---- 7.90B ---- 7.90B 7.20 +5.70 1.50 1875 ---- 7.00B ---- 6.90B 6.40 +5.10 1.30 1880 ---- 6.20B ---- 6.20B 5.70 +4.50 1.20 1885 ---- 5.50B ---- 5.50B 5.00 +4.00 1.00 1 1 1890 ---- 4.80B ---- 4.80B 4.50 +3.60 .90 1895 ---- 4.30B ---- 4.30B 3.90 +3.10 .80 1900 ---- 3.70B ---- 3.70B 3.50 +2.80 .70 1905 ---- 3.30B ---- 3.30B 3.10 +2.50 .60 1910 ---- 2.90B ---- 2.90B 2.80 +2.30 .50 1915 ---- 2.50B ---- 2.50B 2.40 +1.90 .50 1920 ---- 2.30B ---- 2.30B 2.20 +1.80 .40 1925 ---- 2.00B ---- 2.00B 1.90 +1.50 .40 1930 ---- 1.80B ---- 1.80B 1.70 +1.40 .30 1935 ---- 1.60B ---- 1.60B 1.60 +1.30 .30 2 1940 ---- 1.40B ---- 1.40B 1.40 +1.10 .30 1945 ---- 1.20B ---- 1.20B 1.30 +1.10 .20 1950 ---- 1.10B ---- 1.10B 1.20 +1.00 .20 1955 ---- 1.00B ---- 1.00B 1.00 +.80 .20 1960 ---- .90B ---- .90B .90 +.70 .20 1965 ---- .80B ---- .80B .90 +.80 .10 1970 ---- .70B ---- .70B .80 +.70 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 2 23 G3W DEC22 Gold Weekly Wednesday Option - Week 3 PUT 1555 ---- ---- ---- ---- .10 -.10 .20 1560 ---- ---- ---- ---- .10 -.10 .20 1565 ---- ---- ---- ---- .10 -.10 .20 1570 ---- ---- ---- ---- .10 -.10 .20 1575 ---- ---- .20A .20A .10 -.20 .30 1580 ---- ---- .20A .20A .10 -.20 .30 1585 ---- ---- .20A .20A .10 -.20 .30 1590 ---- ---- .20A .20A .20 -.20 .40 1595 ---- ---- .20A .20A .20 -.20 .40 1600 ---- ---- .20A .20A .20 -.30 .50 1605 ---- ---- .20A .20A .20 -.30 .50 2 1610 ---- ---- .30A .30A .20 -.40 .60 1615 ---- ---- .30A .30A .20 -.50 .70 1620 ---- ---- .30A .30A .20 -.60 .80 1625 ---- ---- .30A .30A .20 -.70 .90 1630 ---- ---- .30A .30A .30 -.70 1.00 1635 ---- ---- .30A .30A .30 -.80 1.10 1640 ---- ---- .40A .40A .30 -1.00 1.30 1645 ---- ---- .50A .50A .30 -1.10 1.40 1650 ---- ---- .50A .50A .40 -1.20 1.60 1655 ---- ---- .50A .50A .40 -1.40 1.80 1660 ---- ---- .60A .60A .50 -1.60 2.10 2 1665 ---- ---- .60A .60A .60 -1.80 2.40 1 1670 ---- ---- .70A .70A .60 -2.10 2.70 1 1675 ---- ---- .80A .80A .70 -2.40 3.10 2 1680 ---- ---- .90A .90A .80 -2.80 3.60 1 1685 ---- ---- .90A .90A .90 -3.20 4.10 1690 ---- ---- 1.00A 1.00A 1.00 -3.70 4.70 1695 ---- ---- 1.20A 1.20A 1.20 -4.20 5.40 1700 ---- ---- 1.30A 1.30A 1.30 -4.90 6.20 1705 ---- ---- 1.50A 1.50A 1.50 -5.50 7.00 1710 ---- ---- 1.70A 1.70A 1.70 -6.30 8.00 1715 ---- ---- 1.90A 1.90A 1.90 -7.10 9.00 1720 5.30 5.30 2.20A 2.20A 2.20 -8.00 2 10.20 2 2 1725 ---- ---- 2.50A 2.50A 2.60 -8.90 11.50 1730 ---- ---- 2.80A 2.80A 2.90 -10.00 12.90 1735 ---- ---- 3.30A 3.30A 3.40 -11.10 14.50 1740 ---- ---- 3.70A 3.70A 3.90 -12.40 16.30 1 1745 ---- ---- 4.20A 4.20A 4.40 -13.70 18.10 1750 ---- ---- 4.80A 4.80A 5.00 -15.20 20.20 1755 ---- ---- 5.50A 5.50A 5.70 -16.70 22.40 1 1760 ---- ---- 6.30A 6.30A 6.50 -18.30 24.80 1 1 1765 ---- ---- 7.10A 7.10A 7.40 -20.00 27.40 5 1770 ---- ---- 8.10A 8.10A 8.50 -21.70 30.20 5 1775 ---- ---- 9.20A 9.20A 9.60 -23.50 33.10 1780 ---- ---- 10.40A 10.40A 10.90 -25.30 36.20 1785 ---- ---- 11.80A 11.80A 12.30 -27.10 39.40 1790 ---- ---- 13.40A 13.40A 13.90 -28.90 42.80 1795 ---- ---- 15.00A 15.00A 15.70 -30.60 46.30 1800 ---- ---- 16.90A 16.90A 17.60 -32.40 50.00 1805 ---- ---- 19.10A 19.10A 19.70 -34.10 53.80 1810 ---- ---- 21.30A 21.30A 22.00 -35.70 57.70 1815 ---- ---- 23.70A 23.70A 24.50 -37.30 61.80 1820 ---- ---- 26.30A 26.30A 27.10 -38.80 65.90 1825 ---- ---- 29.00A 29.00A 29.90 -40.30 70.20 1830 ---- ---- 31.90A 31.90A 32.90 -41.60 74.50 1835 ---- ---- 34.90A 34.90A 36.00 -42.90 78.90 1840 ---- ---- 38.10A 38.10A 39.30 -44.10 83.40 1845 ---- ---- 41.50A 41.50A 42.80 -45.20 88.00 1850 ---- ---- 44.90A 44.90A 46.40 -46.20 92.60 1855 ---- ---- 48.60A 48.60A 50.10 -47.10 97.20 1860 ---- ---- 52.30A 52.30A 53.90 -48.00 101.90 1865 ---- ---- 56.10A 56.10A 57.90 -48.80 106.70 1870 ---- ---- 60.20A 60.20A 62.00 -49.40 111.40 1875 ---- ---- 64.30A 64.30A 66.10 -50.10 116.20 1880 ---- ---- 68.50A 68.50A 70.40 -50.70 121.10 1885 ---- ---- 72.70A 72.70A 74.70 -51.20 125.90 1890 ---- ---- 77.10A 77.10A 79.10 -51.70 130.80 1895 ---- ---- 81.50A 81.50A 83.60 -52.10 135.70 1900 ---- ---- 86.00A 86.00A 88.20 -52.40 140.60 1905 ---- ---- 90.60A 90.60A 92.70 -52.80 145.50 1910 ---- ---- 95.70A 95.70A 97.40 -53.00 150.40 1915 ---- ---- 100.40A 100.40A 102.10 -53.30 155.40 1920 ---- ---- 105.10A 105.10A 106.80 -53.50 160.30 1925 ---- ---- 109.20A 109.20A 111.60 -53.70 165.30 1930 ---- ---- 114.60A 114.60A 116.40 -53.80 170.20 1935 ---- ---- 119.40A 119.40A 121.20 -54.00 175.20 1940 ---- ---- 124.20A 124.20A 126.00 -54.20 180.20 1945 ---- ---- 129.00A 129.00A 130.90 -54.30 185.20 1950 ---- ---- 133.20A 133.20A 135.80 -54.30 190.10 1955 ---- ---- 138.80A 138.80A 140.60 -54.50 195.10 1960 ---- ---- 143.50A 143.50A 145.50 -54.60 200.10 1965 ---- ---- 148.40A 148.40A 150.50 -54.60 205.10 1970 ---- ---- 153.40A 153.40A 155.40 -54.70 210.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 3 24 G4W DEC22 Gold Weekly Wednesday Option - Week 4 CALL 1560 ---- ---- ---- ---- 255.20 ---- ---- 1565 ---- ---- ---- ---- 250.20 ---- ---- 1570 ---- ---- ---- ---- 245.20 ---- ---- 1575 ---- ---- ---- 215.40A 240.20 ---- ---- 1580 ---- ---- ---- ---- 235.20 ---- ---- 1585 ---- ---- ---- ---- 230.20 ---- ---- 1590 ---- ---- ---- ---- 225.20 ---- ---- 1595 ---- ---- ---- ---- 220.20 ---- ---- 1600 ---- ---- ---- 190.50A 215.30 ---- ---- 1605 ---- ---- ---- ---- 210.30 ---- ---- 1610 ---- ---- ---- ---- 205.30 ---- ---- 1615 ---- ---- ---- ---- 200.30 ---- ---- 1620 ---- ---- ---- ---- 195.30 ---- ---- 1625 ---- ---- ---- 165.80A 190.40 ---- ---- 1630 ---- ---- ---- ---- 185.40 ---- ---- 1635 ---- ---- ---- ---- 180.50 ---- ---- 1640 ---- ---- ---- ---- 175.50 ---- ---- 1645 ---- ---- ---- ---- 170.60 ---- ---- 1650 ---- ---- ---- 141.20A 165.60 ---- ---- 1655 ---- ---- ---- ---- 160.70 ---- ---- 1660 ---- ---- ---- ---- 155.80 ---- ---- 1665 ---- ---- ---- ---- 150.90 ---- ---- 1670 ---- ---- ---- ---- 146.00 ---- ---- 1675 ---- ---- ---- 117.10A 141.10 ---- ---- 1680 ---- ---- ---- 132.90A 136.20 ---- ---- 1685 ---- ---- ---- 128.30A 131.40 ---- ---- 1690 ---- ---- ---- 123.60A 126.60 ---- ---- 1695 ---- ---- ---- 119.10A 121.80 ---- ---- 1700 ---- ---- ---- 93.70A 117.00 ---- ---- 1705 ---- ---- ---- 89.20A 112.30 ---- ---- 1710 ---- ---- ---- 84.70A 107.60 ---- ---- 1715 ---- ---- ---- 80.30A 102.90 ---- ---- 1720 ---- ---- ---- 75.90A 98.20 ---- ---- 1725 ---- ---- ---- 71.60A 93.70 ---- ---- 1730 ---- ---- ---- 67.50A 89.10 ---- ---- 1735 ---- ---- ---- 63.40A 84.70 ---- ---- 1740 ---- ---- ---- 59.40A 80.30 ---- ---- 1745 ---- ---- ---- 55.50A 75.90 ---- ---- 1750 ---- ---- ---- 51.80A 71.70 ---- ---- 1755 ---- ---- ---- 48.10A 67.50 ---- ---- 1760 ---- ---- ---- 44.60A 63.40 ---- ---- 1765 ---- ---- ---- 41.30A 59.50 ---- ---- 1770 ---- ---- ---- 38.10A 55.60 ---- ---- 1775 ---- ---- ---- 35.10A 51.90 ---- ---- 1780 ---- ---- ---- 32.20A 48.30 ---- ---- 1785 ---- ---- ---- 29.50A 44.90 ---- ---- 1790 ---- ---- ---- 26.90A 41.60 ---- ---- 1795 ---- ---- ---- 24.50A 38.40 ---- ---- 1800 ---- ---- ---- 22.30A 35.40 ---- ---- 1805 ---- ---- ---- 20.20A 32.50 ---- ---- 1810 ---- ---- ---- 18.30A 29.80 ---- ---- 1815 ---- ---- ---- 16.50A 27.30 ---- ---- 1820 ---- ---- ---- 14.90A 24.90 ---- ---- 1825 ---- ---- ---- 13.40A 22.70 ---- ---- 1830 ---- ---- ---- 12.10A 20.60 ---- ---- 1835 ---- ---- ---- 10.80A 18.70 ---- ---- 1840 ---- ---- ---- 9.80A 17.00 ---- ---- 1845 ---- ---- ---- 8.80A 15.30 ---- ---- 1850 ---- ---- ---- 7.80A 13.80 ---- ---- 1855 ---- ---- ---- 7.00A 12.50 ---- ---- 1860 ---- ---- ---- 6.30A 11.30 ---- ---- 1865 ---- ---- ---- 5.60A 10.10 ---- ---- 1870 9.40 9.40 9.40 9.10A 9.10 ---- 1 ---- 1875 ---- ---- ---- 4.50A 8.20 ---- ---- 1880 ---- ---- ---- 4.10A 7.40 ---- ---- 1885 ---- ---- ---- 3.70A 6.60 ---- ---- 1890 ---- ---- ---- 3.30A 6.00 ---- ---- 1895 ---- ---- ---- 3.00A 5.30 ---- ---- 1900 ---- ---- ---- 2.70A 4.80 ---- ---- 1905 ---- ---- ---- 2.40A 4.30 ---- ---- 1910 ---- ---- ---- 2.20A 3.90 ---- ---- 1915 ---- ---- ---- 2.00A 3.50 ---- ---- 1920 ---- ---- ---- 1.80A 3.10 ---- ---- 1925 ---- ---- ---- 1.60A 2.80 ---- ---- 1930 ---- ---- ---- 1.50A 2.50 ---- ---- 1935 ---- ---- ---- 1.40A 2.30 ---- ---- 1940 ---- ---- ---- 1.30A 2.00 ---- ---- 1945 ---- ---- ---- 1.20A 1.80 ---- ---- 1950 ---- ---- ---- 1.10A 1.70 ---- ---- 1955 ---- ---- ---- 1.00A 1.50 ---- ---- 1960 1.20 1.20 1.20 1.40B 1.30 ---- 2 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 G4W DEC22 Gold Weekly Wednesday Option - Week 4 PUT 1560 ---- ---- ---- .20A .20 ---- ---- 1565 ---- ---- ---- .20A .20 ---- ---- 1570 ---- ---- ---- .20A .20 ---- ---- 1575 ---- ---- ---- .20A .20 ---- ---- 1580 ---- ---- ---- .20A .20 ---- ---- 1585 ---- ---- ---- .30A .20 ---- ---- 1590 ---- ---- ---- .30A .20 ---- ---- 1595 ---- ---- ---- .30A .30 ---- ---- 1600 ---- ---- ---- .30A .30 ---- ---- 1605 ---- ---- ---- .30A .30 ---- ---- 1610 ---- ---- ---- .40A .30 ---- ---- 1615 ---- ---- ---- .40A .40 ---- ---- 1620 ---- ---- ---- .40A .40 ---- ---- 1625 ---- ---- ---- .50A .40 ---- ---- 1630 ---- ---- ---- .50A .50 ---- ---- 1635 ---- ---- ---- .60A .50 ---- ---- 1640 ---- ---- ---- .60A .60 ---- ---- 1645 ---- ---- ---- .70A .60 ---- ---- 1650 ---- ---- ---- .80A .70 ---- ---- 1655 ---- ---- ---- .80A .80 ---- ---- 1660 ---- ---- ---- .90A .90 ---- ---- 1665 ---- ---- ---- 1.00A 1.00 ---- ---- 1670 ---- ---- ---- 1.10A 1.10 ---- ---- 1675 ---- ---- ---- 1.20A 1.20 ---- ---- 1680 ---- ---- ---- 1.30A 1.30 ---- ---- 1685 ---- ---- ---- 1.50A 1.50 ---- ---- 1690 ---- ---- ---- 1.60A 1.60 ---- ---- 1695 1.80 1.80 1.80 1.80 1.80 ---- 2 ---- 1700 ---- ---- ---- 2.00A 2.00 ---- ---- 1705 ---- ---- ---- 2.30A 2.30 ---- ---- 1710 ---- ---- ---- 2.50A 2.60 ---- ---- 1715 ---- ---- ---- 2.90A 2.90 ---- ---- 1720 ---- ---- ---- 3.20A 3.30 ---- ---- 1725 ---- ---- ---- 3.60A 3.70 ---- ---- 1730 ---- ---- ---- 4.00A 4.10 ---- ---- 1735 ---- ---- ---- 4.50A 4.60 ---- ---- 1740 ---- ---- ---- 5.10A 5.20 ---- ---- 1745 ---- ---- ---- 5.70A 5.90 ---- ---- 1750 ---- ---- ---- 6.40A 6.60 ---- ---- 1755 ---- ---- ---- 7.20A 7.40 ---- ---- 1760 ---- ---- ---- 8.00A 8.40 ---- ---- 1765 ---- ---- ---- 9.00A 9.40 ---- ---- 1770 ---- ---- ---- 10.10A 10.50 ---- ---- 1775 ---- ---- ---- 11.30A 11.80 ---- ---- 1780 ---- ---- ---- 12.60A 13.20 ---- ---- 1785 ---- ---- ---- 14.10A 14.70 ---- ---- 1790 ---- ---- ---- 15.70A 16.40 ---- ---- 1795 ---- ---- ---- 17.50A 18.20 ---- ---- 1800 ---- ---- ---- 19.50A 20.20 ---- ---- 1805 ---- ---- ---- 21.60A 22.40 ---- ---- 1810 ---- ---- ---- 23.80A 24.60 ---- ---- 1815 ---- ---- ---- 26.20A 27.10 ---- ---- 1820 ---- ---- ---- 28.80A 29.70 ---- ---- 1825 ---- ---- ---- 31.60A 32.50 ---- ---- 1830 ---- ---- ---- 34.50A 35.40 ---- ---- 1835 ---- ---- ---- 37.50A 38.50 ---- ---- 1840 ---- ---- ---- 40.70A 41.70 ---- ---- 1845 ---- ---- ---- 44.10A 45.10 ---- ---- 1850 ---- ---- ---- 47.40A 48.60 ---- ---- 1855 ---- ---- ---- 51.00A 52.20 ---- ---- 1860 ---- ---- ---- 54.70A 55.90 ---- ---- 1865 ---- ---- ---- 58.50A 59.80 ---- ---- 1870 ---- ---- ---- 62.40A 63.80 ---- ---- 1875 ---- ---- ---- 66.30A 67.90 ---- ---- 1880 ---- ---- ---- 70.40A 72.00 ---- ---- 1885 ---- ---- ---- 74.60A 76.30 ---- ---- 1890 ---- ---- ---- 78.80A 80.60 ---- ---- 1895 ---- ---- ---- 83.10A 85.00 ---- ---- 1900 ---- ---- ---- 87.40A 89.40 ---- ---- 1905 ---- ---- ---- 91.90A 93.90 ---- ---- 1910 ---- ---- ---- 96.40A 98.50 ---- ---- 1915 ---- ---- ---- 101.00A 103.10 ---- ---- 1920 ---- ---- ---- 105.60A 107.70 ---- ---- 1925 ---- ---- ---- 110.20A 112.40 ---- ---- 1930 ---- ---- ---- 115.50A 117.10 ---- ---- 1935 ---- ---- ---- 120.10A 121.80 ---- ---- 1940 ---- ---- ---- 124.90A 126.60 ---- ---- 1945 ---- ---- ---- ---- 131.40 ---- ---- 1950 ---- ---- ---- 133.90A 136.20 ---- ---- 1955 ---- ---- ---- ---- 141.00 ---- ---- 1960 ---- ---- ---- ---- 145.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 OG JAN23 Gold Option CALL 1000 ---- 816.90B ---- 816.90B 815.20 +55.30 759.90 1050 ---- 766.90B ---- 766.90B 765.20 +55.30 709.90 1100 ---- 716.90B ---- 716.90B 715.20 +55.30 659.90 1150 ---- 666.90B ---- 666.90B 665.20 +55.30 609.90 1175 ---- 641.90B ---- 641.90B 640.20 +55.30 584.90 1200 ---- 616.90B ---- 616.80B 615.20 +55.30 559.90 1225 ---- 591.90B ---- 591.90B 590.20 +55.30 534.90 1250 ---- 566.90B ---- 566.90B 565.20 +55.30 509.90 12 1275 ---- 541.90B ---- 541.90B 540.20 +55.30 484.90 1300 ---- 516.90B ---- 516.80B 515.20 +55.30 459.90 1325 ---- 491.90B ---- 491.80B 490.20 +55.30 434.90 1350 ---- 467.00B ---- 466.90B 465.20 +55.30 409.90 22 1360 ---- 456.90B ---- 456.90B 455.20 +55.30 399.90 1370 ---- 446.90B ---- 446.80B 445.20 +55.30 389.90 1375 ---- 441.90B ---- 441.80B 440.20 +55.30 384.90 1380 ---- 436.90B ---- 436.80B 435.20 +55.30 379.90 1390 ---- 426.90B ---- 426.90B 425.20 +55.30 369.90 1400 ---- 417.00B ---- 416.90B 415.20 +55.30 359.90 1 1410 ---- 406.90B ---- 406.80B 405.20 +55.30 349.90 1420 ---- 396.90B ---- 396.80B 395.20 +55.30 339.90 1425 ---- 391.90B ---- 391.80B 390.20 +55.30 334.90 1430 ---- 386.90B ---- 386.90B 385.20 +55.30 329.90 1440 ---- 377.00B ---- 377.00B 375.20 +55.30 319.90 1445 ---- 372.00B ---- 372.00B 370.20 +55.30 314.90 1450 ---- 367.00B ---- 367.00B 365.20 +55.30 309.90 1 1455 ---- 361.90B ---- 361.90B 360.20 +55.30 304.90 1460 ---- 356.90B ---- 356.90B 355.20 +55.30 299.90 1465 ---- 351.90B ---- 351.90B 350.20 +55.30 294.90 2 1470 ---- 346.90B ---- 346.90B 345.20 +55.30 289.90 1475 ---- 341.90B ---- 341.90B 340.20 +55.30 284.90 1480 ---- 336.90B ---- 336.90B 335.20 +55.30 279.90 1485 ---- 332.00B ---- 332.00B 330.20 +55.30 274.90 1490 ---- 326.90B ---- 326.90B 325.20 +55.30 269.90 1495 ---- 322.00B ---- 322.00B 320.20 +55.30 264.90 1500 ---- 316.90B ---- 316.90B 315.20 +55.30 259.90 7 1505 ---- 312.00B ---- 312.00B 310.20 +55.30 254.90 1510 ---- 307.00B ---- 306.90B 305.20 +55.30 249.90 1515 ---- 302.00B ---- 302.00B 300.20 +55.30 244.90 1520 ---- 297.00B ---- 296.90B 295.20 +55.30 239.90 1525 ---- 292.00B ---- 291.90B 290.20 +55.30 234.90 1530 ---- 287.00B ---- 286.90B 285.20 +55.30 229.90 1535 ---- 282.00B ---- 282.00B 280.20 +55.30 224.90 1540 251.20 277.00B 251.20 276.90B 275.20 +55.30 1 219.90 1 1545 ---- 272.00B ---- 272.00B 270.20 +55.30 214.90 1550 ---- 267.00B ---- 267.00B 265.20 +55.20 210.00 92 1555 ---- 262.00B ---- 261.90B 260.20 +55.20 205.00 4 1560 ---- 257.00B ---- 256.90B 255.20 +55.20 200.00 1 1565 ---- 252.00B ---- 251.90B 250.20 +55.20 195.00 1570 ---- 247.00B ---- 247.00B 245.20 +55.10 190.10 1575 ---- 242.00B ---- 241.90B 240.20 +55.10 185.10 1580 211.50 237.00B 211.50 236.90B 235.20 +55.00 3 180.20 4 1585 ---- 232.00B ---- 232.00B 230.20 +55.00 175.20 1590 ---- 227.00B ---- 227.00B 225.20 +54.90 170.30 1595 ---- 222.10B ---- 222.00B 220.20 +54.90 165.30 1600 ---- 218.00B ---- 218.00B 215.20 +54.80 160.40 153 1605 ---- 212.10B ---- 212.00B 210.30 +54.80 155.50 1610 ---- 207.10B ---- 207.00B 205.30 +54.70 150.60 3 1615 ---- 202.20B ---- 202.20B 200.30 +54.60 145.70 1 1620 170.70 197.30B 170.70 197.20B 195.30 +54.50 3 140.80 3 1625 ---- 193.10B ---- 193.10B 190.30 +54.40 135.90 610 1630 ---- 187.30B ---- 187.30B 185.40 +54.30 131.10 4 1635 ---- 182.40B ---- 182.30B 180.40 +54.10 126.30 1640 ---- 177.40B ---- 177.30B 175.40 +53.90 121.50 3 1645 ---- 172.50B ---- 172.40B 170.50 +53.80 116.70 3 1650 ---- 168.20B ---- 168.20B 165.60 +53.70 11 111.90 1 864 1655 ---- 162.60B ---- 162.50B 160.60 +53.40 107.20 302 1660 ---- 157.70B ---- 157.60B 155.70 +53.20 102.50 310 1665 ---- 152.80B ---- 152.70B 150.80 +52.90 97.90 60 1670 ---- 147.90B ---- 147.80B 145.90 +52.60 93.30 34 1675 135.10 143.70B 135.10 134.30A 141.00 +52.20 2 88.80 1 904 1680 ---- 138.10B ---- 138.10B 136.20 +51.90 84.30 262 1685 ---- 133.30B ---- 133.20B 131.30 +51.40 79.90 269 1690 ---- 128.40B ---- 128.30B 126.50 +50.90 75.60 911 1695 ---- 123.60B ---- 123.50B 121.70 +50.40 71.30 2 168 1700 94.70 119.50B 94.70 102.90A 116.90 +49.70 32 67.20 11 1341 1705 ---- 114.00B ---- 114.00B 112.10 +49.00 63.10 124 1710 ---- 109.30B ---- 109.20B 107.40 +48.30 59.10 267 1715 ---- 104.60B ---- 104.40B 102.70 +47.40 55.30 1 137 1720 ---- 99.90B ---- 99.90B 98.00 +46.40 51.60 767 1725 ---- 95.90B ---- 95.90B 93.40 +45.50 2 47.90 758 1730 ---- 91.30B ---- 91.30B 88.90 +44.40 44.50 309 1735 ---- 86.80B ---- 86.80B 84.40 +43.30 41.10 10 1655 1740 78.90 82.40B 78.90 73.80A 79.90 +41.90 2 38.00 791 1745 72.00 77.90B 72.00 77.70B 75.60 +40.70 2 34.90 15 235 1750 49.30 73.70B 49.30 65.40A 71.30 +39.30 41 32.00 83 2876 1755 ---- 69.40B ---- 69.40B 67.10 +37.80 29.30 183 1760 44.80 65.30B 44.80 65.20B 63.00 +36.20 1 26.80 2 512 1765 45.20 61.20B 45.20 53.60A 59.00 +34.60 221 24.40 34 392 1770 38.70 57.30B 38.70 49.90A 55.10 +33.00 74 22.10 158 1288 1775 49.00 53.50B 47.10 51.20A 51.30 +31.30 72 20.00 135 1143 1780 36.20 49.90B 36.20 49.60B 47.70 +29.70 84 18.00 220 656 1785 29.70 46.30B 29.70 46.00B 44.20 +28.00 9 16.20 17 836 1790 26.20 42.90B 26.20 42.70B 40.90 +26.30 81 14.60 59 261 1795 26.10 39.70B 26.10 39.70B 37.70 +24.60 41 13.10 58 172 1800 19.50 36.80 19.50 36.30B 34.70 +23.00 783 11.70 1869 5219 1805 27.00 33.80B 27.00 25.80A 31.90 +21.40 82 10.50 36 290 1810 22.10 31.00B 22.10 30.60B 29.20 +19.80 321 9.40 37 761 1815 14.40 28.40B 14.40 28.00B 26.60 +18.30 482 8.30 27 849 1820 14.00 26.00B 14.00 25.60B 24.30 +16.90 132 7.40 3 724 1825 17.60 23.70B 17.60 22.50A 22.10 +15.60 503 6.50 847 1641 1830 11.50 21.60B 11.50 19.30A 20.00 +14.20 90 5.80 1 357 1835 14.70 19.60B 14.20 19.30B 18.10 +13.00 431 5.10 6 521 1840 7.70 17.80B 7.70 15.80A 16.40 +11.90 232 4.50 19 579 1845 9.70 16.10B 9.70 12.90A 14.80 +10.80 67 4.00 17 225 1850 7.00 14.60B 7.00 14.20A 13.40 +9.80 2573 3.60 962 4381 1855 6.00 13.20B 6.00 12.90B 12.00 +8.80 16 3.20 11 333 1860 5.10 11.80B 5.10 11.60B 10.80 +7.90 169 2.90 19 1291 1865 7.30 10.70B 7.00 10.40B 9.70 +7.20 183 2.50 3 492 1870 4.90 9.60B 4.90 9.30B 8.70 +6.40 16 2.30 18 299 1875 5.70 8.60B 5.60 7.70A 7.80 +5.80 349 2.00 78 1618 1880 3.90 7.70B 3.90 7.50B 7.00 +5.20 158 1.80 41 443 1885 4.50 6.90B 4.50 5.40A 6.20 +4.60 95 1.60 14 113 1890 6.00 6.10B 5.70 5.40A 5.60 +4.20 20 1.40 5 140 1895 4.20 5.50B 4.20 5.50B 5.00 +3.80 70 1.20 7 165 1900 2.30 5.00 2.30 4.80 4.50 +3.40 1636 1.10 335 6937 1905 2.10 4.40B 2.10 4.40B 4.00 +3.00 79 1.00 65 146 1910 1.80 3.90 1.80 3.90 3.60 +2.70 54 .90 2 392 1915 1.70 3.50B 1.70 3.40 3.20 +2.40 108 .80 3 458 1920 1.40 3.10B 1.40 3.00 2.80 +2.00 76 .80 4 262 1925 2.10 2.80 2.10 2.80 2.60 +1.90 459 .70 26 583 1930 1.20 2.40B 1.20 2.40B 2.30 +1.70 131 .60 7 584 1935 1.40 2.20 1.40 1.90A 2.00 +1.40 98 .60 9 94 1940 1.30 2.00B 1.30 2.00B 1.80 +1.30 27 .50 7 117 1945 1.40 1.80 1.40 1.70A 1.60 +1.10 9 .50 60 231 1950 1.20 1.60 1.10 1.50B 1.50 +1.10 280 .40 25 1912 1955 .90 1.40 .90 1.40 1.30 +.90 49 .40 92 1960 ---- 1.30B ---- 1.30B 1.20 +.80 4 .40 79 1965 .70 1.20 .70 1.20 1.10 +.80 22 .30 12 53 1970 .70 1.00B .70 1.00B 1.00 +.70 15 .30 7 90 1975 ---- .90B ---- .90B .90 +.60 .30 22 866 1980 .60 1.00 .60 .90 .80 +.60 61 .20 70 144 1985 .60 .80B .60 .80B .80 +.60 16 .20 1 56 1990 .60 .70 .60 .70 .70 +.50 51 .20 320 1995 .70 .70 .70 .70 .60 +.40 14 .20 222 2000 .40 .70 .40 .60 .60 +.40 38 .20 12 6249 2005 ---- .50B ---- .50B .50 +.40 .10 82 2010 .50 .50 .50 .50 .50 +.40 4 .10 48 2015 ---- .50B ---- .50B .50 +.40 174 .10 46 2020 .50 .50 .50 .50 .40 +.30 11 .10 1 70 2025 .50 .50 .50 .50 .40 +.30 3 .10 102 2030 ---- .40B ---- .40B .40 +.30 .10 62 2035 ---- .30B ---- .30B .40 +.30 1 .10 9 54 2040 ---- .30B ---- .30B .30 +.20 9 .10 20 2045 ---- .30B ---- .30B .30 +.20 137 .10 2 143 2050 ---- .30B ---- .30B .30 +.20 .10 428 2055 ---- .30B ---- .30B .30 +.20 .10 156 2060 .40 .40 .40 .40 .30 +.20 3 .10 3 69 2065 ---- .30B ---- .30B .30 +.20 .10 35 2070 ---- .20B ---- .20B .20 +.10 .10 3 58 2075 .20 .20 .20 .20 .20 +.10 2 .10 91 2080 ---- .20B ---- .20B .20 +.10 .10 65 224 2085 ---- .20B ---- .20B .20 +.10 .10 20 2090 ---- .20B ---- .20B .20 +.10 .10 66 92 2095 .20 .20 .20 .20 .20 +.10 5 .10 23 2100 .20 .20 .20 .20 .20 +.10 44 .10 50 785 2105 ---- .20B ---- .20B .20 +.10 .10 10 39 2110 ---- .20B ---- .20B .20 +.10 .10 10 18 2115 ---- .20B ---- .20B .20 +.10 .10 10 12 2120 .20 .20 .20 .20 .20 +.10 1 .10 10 31 2125 .10 .20 .10 .20 .20 +.10 56 .10 5 550 2130 ---- ---- ---- ---- .10 UNCH .10 34 2135 ---- ---- ---- ---- .10 UNCH .10 35 2140 .10 .10 .10 .10 .10 UNCH 10 .10 46 2145 ---- ---- ---- ---- .10 UNCH .10 2 2150 .10 .10 .10 .10 .10 UNCH 20 .10 207 2155 ---- ---- ---- ---- .10 UNCH .10 2 2160 .10 .10 .10 .10 .10 UNCH 10 .10 13 2165 ---- ---- ---- ---- .10 UNCH .10 4 2170 .10 .10 .10 .10 .10 UNCH 10 .10 12 2175 .10 .10 .10 .10 .10 UNCH 15 .10 179 2180 ---- ---- ---- ---- .10 UNCH .10 9 2185 ---- ---- ---- ---- .10 UNCH .10 12 2190 ---- ---- ---- ---- .10 UNCH .10 11 2195 ---- ---- ---- ---- .10 UNCH .10 28 2200 ---- ---- ---- ---- .10 UNCH .10 815 2205 ---- ---- ---- ---- .10 UNCH .10 2 2210 ---- ---- ---- ---- .10 UNCH .10 32 2215 ---- ---- ---- ---- .10 UNCH .10 2220 ---- ---- ---- ---- .10 UNCH .10 5 2225 ---- ---- ---- ---- .10 UNCH .10 47 2230 ---- ---- ---- ---- .10 UNCH .10 15 2235 ---- ---- ---- ---- .10 UNCH .10 2240 ---- ---- ---- ---- .10 UNCH .10 18 2245 ---- ---- ---- ---- .10 UNCH .10 1 2250 ---- ---- ---- ---- .10 UNCH .10 306 2255 ---- ---- ---- ---- .10 UNCH .10 2260 ---- ---- ---- ---- .10 UNCH .10 2 2265 ---- ---- ---- ---- .10 UNCH .10 7 2270 ---- ---- ---- ---- .10 UNCH .10 17 2275 ---- ---- ---- ---- .10 UNCH .10 86 2280 ---- ---- ---- ---- .10 UNCH .10 147 2290 ---- ---- ---- ---- .10 UNCH .10 19 2300 ---- ---- ---- ---- .10 UNCH .10 4461 2310 ---- ---- ---- ---- .10 UNCH .10 24 2320 ---- ---- ---- ---- .10 UNCH .10 51 2325 ---- ---- ---- ---- .10 UNCH .10 115 2330 ---- ---- ---- ---- .10 UNCH .10 48 2340 ---- ---- ---- ---- .10 UNCH .10 33 2350 ---- ---- ---- ---- .10 UNCH .10 1064 2360 ---- ---- ---- ---- .10 UNCH .10 10 2375 ---- ---- ---- ---- .10 UNCH .10 44 2400 ---- ---- ---- ---- .10 UNCH .10 8843 2425 ---- ---- ---- ---- .10 UNCH .10 424 2450 ---- ---- ---- ---- .10 UNCH .10 1429 2475 ---- ---- ---- ---- .10 UNCH .10 108 2500 ---- ---- ---- ---- .10 UNCH .10 5184 2525 ---- ---- ---- ---- .10 UNCH .10 120 2550 ---- ---- ---- ---- .10 UNCH .10 445 2700 ---- ---- ---- ---- .10 UNCH .10 216 2750 ---- ---- ---- ---- .10 UNCH .10 101 2800 ---- ---- ---- ---- .10 UNCH .10 594 3000 ---- ---- ---- ---- .10 UNCH .10 229 3100 ---- ---- ---- ---- .10 UNCH .10 230 900 ---- 916.90B ---- 916.80B 915.20 +55.30 859.90 950 ---- 866.90B ---- 866.90B 865.20 +55.30 809.90 OG FEB23 Gold Option CALL 1000 ---- 816.50B ---- 816.50B 815.20 +55.30 759.90 1025 ---- 791.50B ---- 791.50B 790.20 +55.30 734.90 1050 ---- 766.50B ---- 766.50B 765.20 +55.30 709.90 1075 ---- 741.50B ---- 741.50B 740.20 +55.30 684.90 1100 ---- 716.60B ---- 716.60B 715.20 +55.30 659.90 1125 ---- 691.60B ---- 691.60B 690.20 +55.30 634.90 1150 ---- 666.60B ---- 666.60B 665.20 +55.30 609.90 1175 ---- 641.70B ---- 641.60B 640.20 +55.30 584.90 1200 ---- 616.60B ---- 616.60B 615.20 +55.30 559.90 1 1225 ---- 591.70B ---- 591.70B 590.20 +55.30 534.90 1250 ---- 566.70B ---- 566.60B 565.20 +55.30 509.90 1275 ---- 541.70B ---- 541.60B 540.20 +55.30 484.90 1300 ---- 516.70B ---- 516.70B 515.20 +55.30 459.90 1325 ---- 491.80B ---- 491.70B 490.20 +55.30 434.90 1350 ---- 466.70B ---- 466.70B 465.20 +55.30 409.90 5 1360 ---- 456.70B ---- 456.70B 455.20 +55.30 399.90 1370 ---- 446.70B ---- 446.70B 445.20 +55.30 389.90 1375 ---- 441.70B ---- 441.70B 440.20 +55.30 384.90 1380 ---- 436.70B ---- 436.70B 435.20 +55.30 379.90 1390 ---- 426.70B ---- 426.70B 425.20 +55.30 369.90 1400 ---- 416.70B ---- 416.70B 415.20 +55.30 359.90 1410 ---- 406.70B ---- 406.70B 405.20 +55.30 349.90 1420 ---- 396.70B ---- 396.70B 395.20 +55.30 339.90 1425 ---- 391.70B ---- 391.70B 390.20 +55.30 334.90 1430 ---- 386.70B ---- 386.70B 385.20 +55.30 329.90 1440 ---- 376.70B ---- 376.70B 375.20 +55.30 319.90 1445 ---- 371.70B ---- 371.70B 370.20 +55.30 314.90 1450 ---- 366.80B ---- 366.80B 365.20 +55.30 309.90 1455 ---- 361.80B ---- 361.80B 360.20 +55.30 304.90 1460 ---- 356.80B ---- 356.80B 355.20 +55.30 299.90 1465 ---- 351.80B ---- 351.80B 350.20 +55.30 294.90 1470 ---- 346.80B ---- 346.70B 345.20 +55.20 290.00 1475 ---- 341.90B ---- 341.80B 340.20 +55.20 285.00 1480 ---- 336.90B ---- 336.90B 335.20 +55.20 280.00 1 1485 ---- 331.90B ---- 331.90B 330.20 +55.20 275.00 1 1490 ---- 326.80B ---- 326.80B 325.20 +55.10 270.10 1495 ---- 321.90B ---- 321.80B 320.20 +55.10 265.10 1 1500 ---- 316.90B ---- 316.90B 315.20 +55.00 260.20 15 1505 ---- 311.90B ---- 311.80B 310.20 +55.00 255.20 1 1510 ---- 306.90B ---- 306.90B 305.20 +55.00 250.20 1 1515 ---- 302.00B ---- 301.90B 300.20 +54.90 245.30 2 1520 ---- 297.00B ---- 296.80B 295.20 +54.80 240.40 1 1525 ---- 293.00B ---- 293.00B 290.20 +54.80 235.40 1530 ---- 287.20B ---- 287.10B 285.20 +54.70 230.50 99 1535 ---- 282.20B ---- 282.10B 280.20 +54.60 225.60 1540 ---- 277.20B ---- 277.10B 275.30 +54.60 220.70 1545 ---- 272.20B ---- 272.10B 270.30 +54.50 215.80 1550 ---- 268.10B ---- 268.10B 265.30 +54.40 210.90 1 1555 ---- 262.30B ---- 262.20B 260.40 +54.40 206.00 1 1560 ---- 257.40B ---- 257.30B 255.40 +54.20 201.20 1 1565 ---- 252.40B ---- 252.20B 250.50 +54.20 196.30 1 1570 ---- 247.50B ---- 247.40B 245.50 +54.00 191.50 1575 ---- 243.50B ---- 243.50B 240.60 +53.90 186.70 7 1580 ---- 237.60B ---- 237.50B 235.70 +53.80 181.90 1585 ---- 232.70B ---- 232.60B 230.70 +53.60 177.10 1590 ---- 227.80B ---- 227.70B 225.80 +53.40 172.40 1595 ---- 222.90B ---- 222.80B 220.90 +53.30 167.60 1600 ---- 218.90B ---- 218.90B 216.00 +53.10 162.90 66 1605 ---- 213.10B ---- 213.00B 211.20 +53.00 158.20 1610 ---- 208.20B ---- 208.10B 206.30 +52.70 153.60 99 1615 ---- 203.40B ---- 203.30B 201.40 +52.50 148.90 1 1620 ---- 198.50B ---- 198.40B 196.60 +52.30 144.30 2 1625 ---- 194.40B ---- 194.40B 191.80 +52.00 139.80 37 1630 ---- 188.90B ---- 188.80B 186.90 +51.70 135.20 12 1635 ---- 184.10B ---- 184.00B 182.10 +51.40 130.70 56 1640 ---- 179.30B ---- 179.20B 177.40 +51.10 126.30 2 7 1645 ---- 174.50B ---- 174.40B 172.60 +50.70 121.90 3 1650 159.10 170.50B 159.10 170.30B 167.90 +50.40 4 117.50 1 119 1655 ---- 165.10B ---- 165.00B 163.10 +49.90 113.20 12 1660 ---- 160.40B ---- 160.30B 158.40 +49.50 108.90 1 1565 1665 ---- 155.70B ---- 155.60B 153.80 +49.10 104.70 3 1670 ---- 151.00B ---- 150.90B 149.10 +48.60 100.50 750 1675 145.10 146.90B 145.10 143.40A 144.50 +48.10 33 96.40 4 1126 1680 117.40 141.80B 117.40 126.50A 139.90 +47.50 3 92.40 187 1685 122.70 137.80B 122.70 122.00A 135.30 +46.80 2 88.50 216 1690 ---- 133.20B ---- 133.20B 130.80 +46.20 1 84.60 10 318 1695 113.90 128.70B 113.90 126.20A 126.30 +45.50 4 80.80 46 1700 122.70 124.30B 122.70 124.30B 121.90 +44.80 53 77.10 3 1643 1705 ---- 119.90B ---- 119.90B 117.50 +44.00 73.50 84 1710 ---- 115.50B ---- 115.50B 113.20 +43.20 1 70.00 50 1715 ---- 111.30B ---- 111.30B 108.90 +42.40 66.50 1 207 1720 ---- 107.00B ---- 107.00B 104.70 +41.50 63.20 170 1725 96.50 102.80B 95.00 102.80B 100.60 +40.70 15 59.90 2 232 1730 ---- 98.70B ---- 98.70B 96.50 +39.70 2 56.80 3 276 1735 ---- 94.60B ---- 94.60B 92.40 +38.60 53.80 227 1740 89.90 90.60B 89.90 82.70A 88.50 +37.70 2 50.80 6 944 1745 ---- 86.70B ---- 86.70B 84.60 +36.60 48.00 104 1750 62.10 82.80B 62.10 82.80B 80.80 +35.50 1653 45.30 2123 5306 1755 79.20 79.20 79.20 79.20 77.10 +34.40 1 42.70 1 320 1760 73.70 75.40B 73.70 75.40B 73.50 +33.20 98 40.30 2002 2069 1765 ---- 71.90B ---- 71.90B 69.90 +32.00 1 37.90 9 422 1770 49.00 68.40B 49.00 61.40A 66.50 +30.90 11 35.60 513 1469 1775 49.90 65.00B 49.90 65.00B 63.20 +29.70 3 33.50 29 430 1780 42.20 61.80B 42.20 61.80B 60.00 +28.60 175 31.40 2 350 1785 55.30 58.60B 53.00 55.60A 56.90 +27.50 33 29.40 25 120 1790 40.20 55.60B 40.20 55.60B 53.90 +26.30 6 27.60 101 768 1795 36.60 52.60B 36.50 52.60B 51.00 +25.20 22 25.80 27 102 1800 36.10 49.80B 35.70 49.80B 48.20 +24.10 393 24.10 265 4422 1805 ---- 47.00B ---- 47.00B 45.50 +23.00 2 22.50 1 198 1810 30.60 44.40B 30.60 39.10A 42.90 +21.80 131 21.10 3 370 1815 27.50 42.00 27.50 41.00A 40.50 +20.80 9 19.70 5 104 1820 28.60 39.50B 28.60 34.60A 38.10 +19.70 31 18.40 8 575 1825 33.60 37.20B 33.00 32.50A 35.80 +18.60 312 17.20 6 2445 1830 26.80 35.10 26.80 34.90A 33.70 +17.60 92 16.10 152 450 1835 26.10 33.00B 26.10 28.70A 31.60 +16.60 291 15.00 176 1840 23.40 31.00B 23.40 26.90A 29.70 +15.70 50 14.00 1641 1484 1845 ---- 29.10B ---- 29.10B 28.00 +15.00 43 13.00 22 100 1850 17.10 27.40B 17.10 27.40B 26.30 +14.20 538 12.10 1207 7149 1855 18.10 25.70B 18.10 25.70B 24.60 +13.30 15 11.30 9 67 1860 14.90 24.20B 14.90 24.20B 23.10 +12.60 139 10.50 2464 1346 1865 16.40 22.70B 16.40 22.70B 21.60 +11.80 181 9.80 9 138 1870 17.40 21.30B 17.40 21.30B 20.20 +11.00 70 9.20 8 135 1875 13.90 19.90B 13.90 19.90B 19.00 +10.40 2724 8.60 867 1072 1880 13.40 18.70 13.40 18.70 17.70 +9.70 793 8.00 20 107 1885 12.40 17.50B 12.40 17.50B 16.60 +9.10 121 7.50 4 69 1890 13.20 16.40B 13.20 15.40A 15.50 +8.50 73 7.00 2 102 1895 13.40 15.30B 13.40 15.30B 14.50 +8.00 5 6.50 36 1900 8.50 14.30B 8.50 14.30B 13.60 +7.50 1790 6.10 636 9027 1905 9.00 13.40B 9.00 13.40B 12.70 +7.00 39 5.70 1 253 1910 8.60 12.50B 8.60 12.50B 11.80 +6.50 22 5.30 345 1915 9.20 11.70B 9.20 11.70B 11.10 +6.10 8 5.00 5 49 1920 7.00 11.00B 7.00 11.00B 10.40 +5.70 83 4.70 19 152 1925 6.90 10.30B 6.60 10.00A 9.70 +5.30 3731 4.40 772 1692 1930 5.60 9.60B 5.50 9.60B 9.10 +5.00 7 4.10 9 32 1935 8.70 9.00B 7.90 7.60A 8.50 +4.70 24 3.80 2 67 1940 4.80 8.40B 4.80 8.40B 8.00 +4.40 23 3.60 4 464 1945 5.40 7.90 5.40 7.90 7.50 +4.10 40 3.40 27 1950 4.60 7.40B 4.60 7.40B 7.00 +3.80 277 3.20 105 3088 1955 4.90 6.90B 4.90 6.90B 6.60 +3.60 33 3.00 2 9 1960 4.10 6.50B 4.10 6.50B 6.20 +3.40 40 2.80 3 63 1965 5.30 6.10B 5.00 6.10B 5.80 +3.20 15 2.60 1 70 1970 4.70 5.70B 4.70 5.70B 5.40 +2.90 31 2.50 6 101 1975 5.20 5.30B 5.20 4.60A 5.10 +2.70 99 2.40 43 510 1980 3.80 5.00 3.80 5.00 4.80 +2.60 26 2.20 116 1985 3.10 4.80 3.10 4.80 4.50 +2.40 43 2.10 414 1990 3.20 4.40B 3.20 4.40B 4.30 +2.30 623 2.00 2 177 1995 2.60 4.10B 2.60 4.10B 4.00 +2.10 8 1.90 33 2000 2.30 4.00 2.30 4.00 3.80 +2.00 273 1.80 26 2985 2005 2.30 3.70 2.30 3.70 3.50 +1.80 9 1.70 51 2010 3.30 3.40B 3.10 3.00A 3.30 +1.70 2 1.60 2 110 2015 2.10 3.20B 2.10 3.20B 3.10 +1.60 5 1.50 153 2020 2.10 3.00B 2.10 2.00A 2.90 +1.50 3 1.40 187 2025 2.10 2.90B 2.10 2.90B 2.80 +1.50 30 1.30 271 2030 1.80 2.70B 1.80 2.70B 2.60 +1.30 45 1.30 7 166 2035 2.40 2.50 2.40 2.50 2.50 +1.30 14 1.20 76 2040 1.60 2.40B 1.60 2.40B 2.30 +1.20 1 1.10 28 87 2045 2.20 2.30 2.20 2.30 2.20 +1.10 60 1.10 481 2050 1.60 2.20 1.60 2.20 2.10 +1.10 53 1.00 1586 2055 ---- 2.00B ---- 2.00B 2.00 +1.00 2 1.00 1 49 2060 ---- 1.90B ---- 1.90B 1.90 +1.00 16 .90 28 61 2065 ---- 1.80B ---- 1.80B 1.80 +.90 10 .90 36 2070 ---- 1.70B ---- 1.70B 1.70 +.90 .80 144 2075 1.60 1.60 1.60 1.60 1.60 +.80 18 .80 101 2080 ---- 1.50B ---- 1.50B 1.60 +.80 .80 124 2085 ---- 1.50B ---- 1.50B 1.50 +.80 .70 48 2090 ---- 1.40B ---- 1.40B 1.40 +.70 .70 44 2095 1.30 1.30 1.30 1.30 1.30 +.70 14 .60 1 77 2100 1.00 1.30 1.00 1.30 1.20 +.60 159 .60 41 1635 2105 ---- 1.20B ---- 1.20B 1.20 +.60 .60 2 2110 .80 1.10B .80 1.10B 1.10 +.60 3 .50 73 2115 ---- 1.10B ---- 1.10B 1.10 +.60 .50 21 2120 ---- 1.00B ---- 1.00B 1.00 +.50 .50 58 2125 .70 1.00 .70 1.00 1.00 +.50 26 .50 50 2130 ---- .90B ---- .90B .90 +.40 .50 2 29 2135 ---- .90B ---- .90B .90 +.50 .40 16 2140 ---- .90B ---- .90B .90 +.50 .40 31 2145 ---- .80B ---- .80B .80 +.40 .40 1 2150 .60 .90 .60 .80A .80 +.40 40 .40 29 324 2155 ---- .80B ---- .80B .80 +.40 .40 3 12 2160 ---- .70B ---- .70B .70 +.30 .40 1 1 2165 .70 .70 .70 .70 .70 +.30 40 .40 46 2170 ---- .70B ---- .70B .70 +.40 .30 3 2175 .50 .60B .50 .60B .70 +.40 14 .30 128 2180 ---- .60B ---- .60B .60 +.30 .30 1 2185 ---- .60B ---- .60B .60 +.30 .30 21 2190 ---- .60B ---- .60B .60 +.30 .30 70 2195 ---- .60B ---- .60B .60 +.30 .30 2200 .50 .50 .50 .50 .60 +.30 16 .30 6 1066 2205 .60 .60 .60 .50A .50 +.20 10 .30 67 2210 ---- .50B ---- .50B .50 +.20 .30 32 2215 ---- .50B ---- .50B .50 +.20 .30 23 2220 ---- .50B ---- .50B .50 +.20 .30 1 2225 ---- .50B ---- .50B .50 +.30 .20 51 2230 ---- .40B ---- .40B .50 +.30 4 .20 35 2235 ---- .40B ---- .40B .50 +.30 .20 2240 ---- .40B ---- .40B .40 +.20 .20 2245 ---- .40B ---- .40B .40 +.20 .20 60 2250 ---- .40B ---- .40B .40 +.20 .20 637 2255 ---- .40B ---- .40B .40 +.20 .20 99 2260 ---- .40B ---- .40B .40 +.20 .20 39 2265 ---- .40B ---- .40B .40 +.20 .20 3 2270 ---- .30B ---- .30B .40 +.20 .20 15 2275 ---- .30B ---- .30B .40 +.20 .20 61 2280 ---- .30B ---- .30B .30 +.10 .20 107 2290 ---- .30B ---- .30B .30 +.10 .20 79 2300 ---- .30B ---- .30B .30 +.10 .20 7379 2310 ---- .30B ---- .30B .30 +.20 .10 116 2320 ---- .30B ---- .30B .30 +.20 .10 20 2325 ---- .30B ---- .30B .30 +.20 .10 155 2330 ---- .30B ---- .30B .30 +.20 .10 100 2340 ---- .30B ---- .30B .30 +.20 .10 191 2350 ---- .20B ---- .20B .20 +.10 .10 12 2360 ---- .20B ---- .20B .20 +.10 .10 114 2375 ---- .20B ---- .20B .20 +.10 .10 156 2400 ---- .20B ---- .20B .20 +.10 .10 1054 2425 .20 .20 .20 .20 .20 +.10 33 .10 1 2450 ---- .20B ---- .20B .20 +.10 .10 100 2475 .20 .20 .20 .20 .20 +.10 3 .10 58 2500 .20 .20 .20 .20 .10 UNCH 155 .10 11 395 2525 .10 .10 .10 .10 .10 UNCH 14 .10 186 2550 .10 .10 .10 .10 .10 UNCH 167 .10 862 2650 ---- ---- ---- ---- .10 UNCH .10 649 3000 ---- ---- ---- ---- .10 UNCH .10 618 3200 ---- ---- ---- ---- .10 UNCH .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH 118 .10 9 1025 900 ---- 916.40B ---- 916.40B 915.20 +55.30 859.90 950 ---- 866.60B ---- 866.50B 865.20 +55.30 809.90 975 ---- 841.50B ---- 841.50B 840.20 +55.30 784.90 OG MAR23 Gold Option CALL 1000 ---- 831.70B ---- 831.60B 830.30 +55.20 775.10 1025 ---- 806.70B ---- 806.60B 805.30 +55.20 750.10 1050 ---- 781.70B ---- 781.60B 780.30 +55.20 725.10 1075 ---- 756.70B ---- 756.70B 755.30 +55.20 700.10 1100 ---- 731.70B ---- 731.70B 730.30 +55.20 675.10 1125 ---- 706.70B ---- 706.60B 705.30 +55.20 650.10 1150 ---- 681.70B ---- 681.60B 680.30 +55.20 625.10 1175 ---- 656.70B ---- 656.60B 655.30 +55.20 600.10 1200 ---- 631.80B ---- 631.70B 630.30 +55.20 575.10 1225 ---- 606.80B ---- 606.70B 605.30 +55.20 550.10 1250 ---- 581.80B ---- 581.80B 580.30 +55.20 525.10 1275 ---- 556.80B ---- 556.80B 555.30 +55.20 500.10 1300 ---- 531.80B ---- 531.80B 530.30 +55.20 475.10 1325 ---- 506.80B ---- 506.80B 505.30 +55.20 450.10 1350 ---- 481.80B ---- 481.70B 480.30 +55.20 425.10 3 1360 ---- 471.80B ---- 471.70B 470.30 +55.20 415.10 1370 ---- 461.80B ---- 461.70B 460.30 +55.20 405.10 1375 ---- 456.80B ---- 456.70B 455.30 +55.20 400.10 1380 ---- 451.80B ---- 451.80B 450.30 +55.20 395.10 1390 ---- 441.80B ---- 441.70B 440.30 +55.20 385.10 1400 ---- 431.90B ---- 431.90B 430.30 +55.20 375.10 1410 ---- 421.90B ---- 421.80B 420.30 +55.20 365.10 1420 ---- 411.90B ---- 411.80B 410.30 +55.20 355.10 1425 ---- 406.90B ---- 406.80B 405.30 +55.20 350.10 1430 ---- 401.90B ---- 401.80B 400.30 +55.20 345.10 1440 ---- 391.90B ---- 391.90B 390.30 +55.10 335.20 1450 ---- 381.90B ---- 381.90B 380.30 +55.10 325.20 4 1460 ---- 371.90B ---- 371.90B 370.30 +55.00 315.30 1465 ---- 366.90B ---- 366.80B 365.30 +55.00 310.30 1470 ---- 361.90B ---- 361.90B 360.30 +54.90 305.40 1475 ---- 358.00B ---- 358.00B 355.30 +54.90 300.40 1 1480 ---- 351.90B ---- 351.90B 350.30 +54.80 295.50 1485 ---- 347.00B ---- 347.00B 345.30 +54.70 290.60 1490 ---- 342.10B ---- 342.00B 340.30 +54.60 285.70 1495 ---- 337.10B ---- 337.10B 335.40 +54.70 280.70 1500 ---- 333.20B ---- 333.10B 330.40 +54.60 275.80 2 1505 ---- 327.20B ---- 327.20B 325.40 +54.40 271.00 1510 ---- 322.30B ---- 322.30B 320.50 +54.40 266.10 3 1515 ---- 317.30B ---- 317.30B 315.50 +54.30 261.20 2 1520 ---- 312.40B ---- 312.30B 310.60 +54.20 256.40 1 1525 ---- 308.40B ---- 308.40B 305.60 +54.10 251.50 5 1530 ---- 302.60B ---- 302.50B 300.70 +54.00 246.70 3 1535 ---- 297.60B ---- 297.50B 295.80 +53.90 241.90 1 1540 ---- 292.70B ---- 292.60B 290.90 +53.90 237.00 1545 ---- 287.80B ---- 287.70B 286.00 +53.80 232.20 1 1550 ---- 283.80B ---- 283.80B 281.00 +53.60 227.40 6 1555 ---- 278.00B ---- 277.90B 276.10 +53.40 222.70 1560 ---- 273.10B ---- 273.10B 271.20 +53.30 217.90 1565 ---- 268.20B ---- 268.10B 266.40 +53.30 213.10 1570 ---- 263.40B ---- 263.30B 261.50 +53.10 208.40 1575 ---- 259.50B ---- 259.50B 256.60 +52.90 203.70 1580 ---- 253.70B ---- 253.60B 251.80 +52.80 199.00 1585 ---- 248.80B ---- 248.70B 246.90 +52.60 194.30 1590 ---- 244.00B ---- 243.90B 242.10 +52.50 189.60 1595 ---- 239.20B ---- 239.10B 237.30 +52.30 185.00 1 1600 ---- 235.20B ---- 235.20B 232.50 +52.10 180.40 7 1605 ---- 229.60B ---- 229.50B 227.70 +51.90 175.80 9 1610 ---- 224.80B ---- 224.70B 222.90 +51.60 171.30 4 1615 ---- 220.10B ---- 220.00B 218.20 +51.40 166.80 2 1620 ---- 215.30B ---- 215.20B 213.40 +51.10 162.30 1 1625 ---- 211.30B ---- 211.30B 208.70 +50.80 157.90 2 1630 ---- 205.90B ---- 205.80B 204.00 +50.50 153.50 2 1635 ---- 201.30B ---- 201.20B 199.40 +50.30 149.10 1 1 1640 ---- 196.60B ---- 196.50B 194.70 +49.90 144.80 2 1645 173.00 192.00B 173.00 191.90B 190.10 +49.60 1 140.50 6 1650 ---- 188.00B ---- 188.00B 185.50 +49.30 136.20 8 108 1655 ---- 182.80B ---- 182.70B 180.90 +48.90 132.00 2 14 1660 ---- 178.80B ---- 178.80B 176.30 +48.50 127.80 2 3 1665 ---- 174.20B ---- 174.20B 171.80 +48.10 123.70 1670 ---- 169.70B ---- 169.70B 167.30 +47.60 119.70 14 1675 ---- 165.20B ---- 165.20B 162.80 +47.10 115.70 2 74 1680 160.80 160.80 160.80 159.10A 158.40 +46.70 1 111.70 240 1685 ---- 156.30B ---- 156.30B 154.00 +46.20 107.80 84 1690 ---- 151.90B ---- 151.90B 149.60 +45.60 104.00 262 1695 ---- 147.60B ---- 147.60B 145.30 +45.10 100.20 1 4 1700 ---- 143.30B ---- 143.30B 141.00 +44.40 96.60 418 1705 ---- 139.00B ---- 139.00B 136.70 +43.80 92.90 12 1710 ---- 134.80B ---- 134.80B 132.60 +43.20 89.40 60 1715 ---- 130.60B ---- 130.60B 128.40 +42.50 85.90 3 1720 ---- 126.50B ---- 126.50B 124.30 +41.80 82.50 14 1725 ---- 122.50B ---- 122.50B 120.30 +41.10 79.20 308 1730 ---- 118.40B ---- 118.40B 116.30 +40.30 76.00 17 1735 ---- 114.50B ---- 114.50B 112.40 +39.60 72.80 31 1740 ---- 110.60B ---- 110.60B 108.50 +38.70 1 69.80 1 20 1745 ---- 106.70B ---- 106.70B 104.70 +37.90 66.80 271 1750 90.00 103.00B 90.00 103.00B 101.00 +37.10 5 63.90 7 519 1755 ---- 99.30B ---- 99.30B 97.30 +36.20 61.10 31 1760 ---- 95.70B ---- 95.70B 93.70 +35.30 58.40 105 152 1765 ---- 92.10B ---- 92.10B 90.20 +34.40 55.80 410 1770 84.00 88.70B 84.00 81.60A 86.70 +33.40 1 53.30 237 1775 ---- 85.30B ---- 85.30B 83.40 +32.50 1 50.90 2696 1780 ---- 82.00B ---- 82.00B 80.10 +31.50 48.60 13 158 1785 ---- 78.80B ---- 78.80B 76.90 +30.60 237 46.30 2157 1501 1790 ---- 75.60B ---- 75.60B 73.80 +29.60 1 44.20 31 1795 ---- 72.50B ---- 72.50B 70.70 +28.60 42.10 42 1800 55.60 69.50B 52.80 69.50B 67.80 +27.70 302 40.10 297 3107 1805 63.50 66.60B 63.50 62.80A 64.90 +26.70 9 38.20 50 1810 ---- 63.80B ---- 63.80B 62.20 +25.90 2 36.30 152 1815 ---- 61.10B ---- 61.10B 59.50 +24.90 34.60 159 1820 ---- 58.40B ---- 58.40B 56.90 +24.00 3 32.90 1 89 1825 ---- 55.90B ---- 55.90B 54.40 +23.10 42 31.30 404 1830 ---- 53.50B ---- 53.50B 52.00 +22.20 4 29.80 86 1835 50.00 51.10B 49.10 51.10B 49.70 +21.40 7 28.30 16 1840 47.70 48.90B 47.70 48.90B 47.50 +20.60 2 26.90 52 112 1845 ---- 46.70B ---- 46.70B 45.30 +19.70 25.60 36 1850 32.00 44.60B 32.00 44.60B 43.30 +19.00 12 24.30 7 2461 1855 ---- 42.60B ---- 42.60B 41.30 +18.20 23.10 115 1860 31.00 40.70B 31.00 36.40A 39.40 +17.40 506 22.00 2 230 1865 ---- 38.80B ---- 38.80B 37.60 +16.70 1 20.90 2 142 1870 30.00 37.00B 30.00 37.00B 35.90 +16.00 2 19.90 12 1875 27.00 35.30B 27.00 35.30B 34.20 +15.30 285 18.90 2567 2060 1880 30.00 33.70B 30.00 33.70B 32.60 +14.60 3 18.00 3 24 1885 ---- 32.20B ---- 32.20B 31.10 +14.00 17.10 7 1890 30.00 30.70B 30.00 30.70B 29.70 +13.40 1 16.30 10 1895 29.00 29.30B 29.00 28.80A 28.30 +12.80 5 15.50 94 1900 22.20 27.90 22.20 27.50A 27.00 +12.20 1332 14.80 2375 2307 1905 24.20 26.60B 24.20 25.40A 25.70 +11.60 53 14.10 9 1910 ---- 25.40B ---- 25.40B 24.50 +11.10 1 13.40 1 355 1915 22.10 24.20B 22.10 24.20B 23.30 +10.50 6 12.80 17 1920 20.90 23.10B 20.90 20.40A 22.20 +10.00 37 12.20 6 127 1925 19.90 22.00B 19.90 22.00B 21.20 +9.60 13 11.60 1006 1008 1930 20.20 21.00B 20.20 20.00A 20.20 +9.10 3 11.10 10 1935 17.90 20.00B 17.90 17.70A 19.20 +8.70 13 10.50 24 1940 14.50 19.10B 14.50 16.90A 18.30 +8.20 13 10.10 70 1945 ---- 18.20B ---- 18.20B 17.50 +7.90 9.60 12 27 1950 12.30 17.40B 12.30 17.40B 16.70 +7.50 35 9.20 206 1906 1955 ---- 16.60B ---- 16.60B 15.90 +7.10 8.80 3 1960 14.10 15.80B 14.10 15.80B 15.20 +6.80 514 8.40 25 1965 13.00 15.10B 13.00 15.10B 14.50 +6.50 32 8.00 14 1970 ---- 14.40B ---- 14.40B 13.80 +6.20 7.60 11 1975 10.50 13.80B 10.50 13.80B 13.20 +5.90 30 7.30 118 1980 11.70 13.10B 11.70 13.10B 12.60 +5.60 16 7.00 21 1985 ---- 12.50B ---- 12.50B 12.00 +5.30 6.70 1990 10.90 12.00B 10.60 12.00B 11.50 +5.10 34 6.40 4 11 1995 ---- 11.40B ---- 11.40B 11.00 +4.90 6.10 2 8 2000 8.00 10.90 8.00 10.90 10.50 +4.60 1367 5.90 2112 4178 2005 8.20 10.40B 8.20 10.40B 10.10 +4.50 2 5.60 5 21 2010 9.80 10.00B 9.80 8.80A 9.60 +4.20 22 5.40 3 58 2015 ---- 9.50B ---- 9.50B 9.20 +4.00 5.20 1 16 2020 ---- 9.10B ---- 9.10B 8.80 +3.80 1 5.00 70 2025 ---- 8.70B ---- 8.70B 8.40 +3.60 4.80 8 64 2030 7.80 8.30B 7.80 8.30B 8.10 +3.50 12 4.60 38 3813 2035 ---- 8.00B ---- 8.00B 7.70 +3.30 4.40 19 29 2040 ---- 7.60B ---- 7.60B 7.40 +3.20 4.20 1 69 2045 5.80 7.30B 5.80 5.70A 7.10 +3.10 5 4.00 23 2050 6.20 7.00B 6.20 7.00B 6.80 +2.90 98 3.90 4 241 2055 ---- 6.80B ---- 6.80B 6.50 +2.80 3.70 6 2060 6.30 6.50 6.30 5.80A 6.20 +2.60 3 3.60 43 2065 5.10 6.20B 5.10 6.20B 6.00 +2.60 10 3.40 2 19 2070 ---- 6.00B ---- 6.00B 5.70 +2.40 4 3.30 8 76 2075 4.70 5.70B 4.70 5.70B 5.50 +2.40 3 3.10 1002 5804 2080 5.30 5.50B 5.30 4.90A 5.30 +2.30 30 3.00 69 2085 ---- 5.30B ---- 5.30B 5.10 +2.20 2.90 1 3 2090 ---- 5.10B ---- 5.10B 4.90 +2.10 1 2.80 74 2095 ---- 4.90B ---- 4.90B 4.70 +2.00 2.70 24 2100 4.10 4.70B 4.10 4.20A 4.50 +1.90 11 2.60 5 2769 2105 ---- 4.50B ---- 4.50B 4.30 +1.80 1 2.50 15 2110 3.80 4.30B 3.80 4.30B 4.20 +1.80 6 2.40 3 19 2115 4.10 4.20B 4.10 4.20B 4.00 +1.70 16 2.30 15 2120 ---- 4.00B ---- 4.00B 3.90 +1.70 2.20 31 2125 3.40 3.90B 3.40 3.90B 3.70 +1.60 9 2.10 41 2130 ---- 3.70B ---- 3.70B 3.60 +1.60 2.00 29 2135 ---- 3.60B ---- 3.60B 3.50 +1.60 2 1.90 6 2140 ---- 3.40B ---- 3.40B 3.40 +1.50 1.90 24 2145 ---- 3.30B ---- 3.30B 3.20 +1.40 1.80 2150 2.80 3.20B 2.80 3.20B 3.10 +1.40 22 1.70 16 819 2155 ---- 3.10B ---- 3.10B 3.00 +1.30 1.70 1 2160 3.00 3.00 3.00 3.00 2.90 +1.30 1 1.60 32 2165 ---- 2.80B ---- 2.80B 2.80 +1.20 1.60 2170 ---- 2.70B ---- 2.70B 2.70 +1.20 1.50 4 2175 ---- 2.60B ---- 2.60B 2.60 +1.10 1.50 42 2180 ---- 2.60B ---- 2.60B 2.50 +1.10 1.40 34 2185 ---- 2.50B ---- 2.50B 2.40 +1.00 1.40 2190 ---- 2.40B ---- 2.40B 2.30 +1.00 1.30 77 2195 ---- 2.30B ---- 2.30B 2.30 +1.00 1.30 1 2200 2.00 2.20B 2.00 2.20B 2.20 +.90 136 1.30 6748 2205 ---- 2.10B ---- 2.10B 2.10 +.90 1.20 1 2210 ---- 2.10B ---- 2.10B 2.00 +.80 1.20 4 2215 ---- 2.00B ---- 2.00B 1.90 +.80 1.10 1 2220 1.70 1.90B 1.70 1.90B 1.90 +.80 5 1.10 2225 ---- 1.90B ---- 1.90B 1.80 +.70 1.10 58 2230 1.60 1.80B 1.60 1.80B 1.80 +.80 8 1.00 8 28 2235 ---- 1.70B ---- 1.70B 1.70 +.70 1.00 2240 ---- 1.70B ---- 1.70B 1.60 +.60 1.00 1 2245 1.60 1.60 1.60 1.60 1.60 +.70 5 .90 2250 1.20 1.60B 1.20 1.60B 1.50 +.60 3 .90 2554 2255 ---- 1.50B ---- 1.50B 1.50 +.60 .90 2260 ---- 1.50B ---- 1.50B 1.50 +.70 .80 1 2265 1.30 1.40B 1.30 1.40B 1.40 +.60 4 .80 2 2270 ---- 1.40B ---- 1.40B 1.40 +.60 .80 3 2275 ---- 1.30B ---- 1.30B 1.40 +.70 .70 15 2280 ---- 1.30B ---- 1.30B 1.30 +.60 .70 9 2290 ---- 1.20B ---- 1.20B 1.30 +.60 .70 10 2300 1.20 1.20 1.20 1.20 1.20 +.60 81 .60 1681 2305 ---- 1.10B ---- 1.10B 1.20 +.60 .60 2 2310 ---- 1.10B ---- 1.10B 1.10 +.50 .60 23 2320 ---- 1.00B ---- 1.00B 1.10 +.50 .60 49 2325 ---- 1.00B ---- 1.00B 1.00 +.40 .60 99 2330 ---- 1.00B ---- 1.00B 1.00 +.40 .60 23 2340 ---- .90B ---- .90B .90 +.40 .50 2 2350 ---- .90B ---- .90B .90 +.40 .50 26 2360 ---- .80B ---- .80B .80 +.30 .50 5 2370 ---- .80B ---- .80B .80 +.30 .50 1 2375 ---- .70B ---- .70B .80 +.30 .50 85 2400 .70 .70 .70 .70 .70 +.30 56 .40 756 2425 .60 .60 .60 .60 .60 +.20 121 .40 2 2450 .50 .50 .50 .50 .50 +.20 60 .30 30 100 2475 .50 .50 .50 .50 .50 +.20 34 .30 46 2500 .50 .60 .50 .50 .50 +.20 70 .30 518 2525 ---- .40B ---- .40B .40 +.10 .30 97 2550 ---- ---- ---- ---- .40 +.10 .30 321 2600 ---- .30B ---- .30B .30 +.10 .20 157 2650 .30 .30 .30 .30 .30 +.10 137 .20 53 2700 .20 .30 .20 .20 .30 +.10 116 .20 712 2750 .20 .20 .20 .20 .30 +.10 292 .20 80 2800 ---- ---- ---- ---- .30 +.10 .20 187 2850 .20 .20 .20 .20 .20 UNCH 6 .20 176 2900 ---- ---- ---- ---- .20 UNCH .20 250 2950 ---- ---- ---- ---- .20 UNCH .20 26 426 3000 .10 .10 .10 .10 .20 UNCH 12 .20 868 OG APR23 Gold Option CALL 1000 ---- 831.20B ---- 831.10B 830.30 +55.20 775.10 1025 ---- 806.20B ---- 806.10B 805.30 +55.20 750.10 1050 ---- 781.20B ---- 781.10B 780.30 +55.20 725.10 1075 ---- 756.30B ---- 756.20B 755.30 +55.20 700.10 1100 ---- 731.30B ---- 731.20B 730.30 +55.20 675.10 1125 ---- 706.30B ---- 706.20B 705.30 +55.20 650.10 1150 ---- 681.40B ---- 681.30B 680.30 +55.20 625.10 1175 ---- 656.40B ---- 656.30B 655.30 +55.20 600.10 1200 ---- 631.40B ---- 631.40B 630.30 +55.20 575.10 1225 ---- 606.40B ---- 606.40B 605.30 +55.20 550.10 1250 ---- 581.50B ---- 581.40B 580.30 +55.20 525.10 1 1275 ---- 556.50B ---- 556.40B 555.30 +55.20 500.10 1300 ---- 531.50B ---- 531.50B 530.30 +55.20 475.10 23 1325 ---- 506.50B ---- 506.40B 505.30 +55.20 450.10 1350 ---- 481.60B ---- 481.50B 480.30 +55.20 425.10 1360 ---- 471.60B ---- 471.50B 470.30 +55.20 415.10 1370 ---- 461.60B ---- 461.50B 460.30 +55.20 405.10 1375 ---- 456.60B ---- 456.60B 455.30 +55.20 400.10 1380 ---- 451.60B ---- 451.50B 450.30 +55.20 395.10 1390 ---- 441.60B ---- 441.50B 440.30 +55.20 385.10 1400 ---- 431.70B ---- 431.60B 430.30 +55.20 375.10 26 1410 ---- 421.60B ---- 421.60B 420.30 +55.10 365.20 1420 ---- 411.70B ---- 411.60B 410.30 +55.00 355.30 1425 ---- 408.00B ---- 407.90B 405.30 +55.00 350.30 1430 ---- 401.70B ---- 401.60B 400.30 +54.90 345.40 1440 ---- 391.80B ---- 391.70B 390.30 +54.70 335.60 1450 ---- 383.10B ---- 383.00B 380.40 +54.70 325.70 5 1460 ---- 371.90B ---- 371.80B 370.40 +54.40 316.00 1465 ---- 367.00B ---- 366.90B 365.50 +54.40 311.10 1470 ---- 362.10B ---- 362.00B 360.50 +54.30 306.20 1475 ---- 358.40B ---- 358.30B 355.60 +54.20 301.40 1480 ---- 352.30B ---- 352.20B 350.70 +54.20 296.50 1485 ---- 347.40B ---- 347.30B 345.70 +54.00 291.70 1490 ---- 342.50B ---- 342.40B 340.80 +53.90 286.90 1495 ---- 337.60B ---- 337.50B 335.90 +53.80 282.10 1500 330.70 333.80B 330.70 333.70B 331.00 +53.70 2 277.30 12 1505 ---- 327.80B ---- 327.70B 326.10 +53.60 272.50 1510 ---- 322.90B ---- 322.80B 321.20 +53.50 267.70 1 1515 ---- 318.00B ---- 317.90B 316.30 +53.40 262.90 1 1520 ---- 313.10B ---- 313.00B 311.40 +53.20 258.20 1525 ---- 309.30B ---- 309.20B 306.50 +53.10 253.40 1530 ---- 303.40B ---- 303.30B 301.70 +53.00 248.70 1535 ---- 298.60B ---- 298.50B 296.80 +52.80 244.00 1540 ---- 293.80B ---- 293.70B 292.00 +52.70 239.30 1545 ---- 289.00B ---- 288.90B 287.20 +52.60 234.60 1550 ---- 285.10B ---- 285.10B 282.40 +52.50 229.90 1 1555 ---- 279.30B ---- 279.20B 277.60 +52.40 225.20 1560 ---- 274.60B ---- 274.50B 272.80 +52.20 220.60 1565 ---- 269.80B ---- 269.70B 268.10 +52.10 216.00 1570 ---- 265.00B ---- 264.90B 263.30 +51.90 211.40 1575 ---- 261.20B ---- 261.20B 258.60 +51.80 206.80 1580 ---- 255.60B ---- 255.50B 253.90 +51.60 202.30 1585 ---- 250.90B ---- 250.80B 249.20 +51.40 197.80 2 1590 ---- 246.20B ---- 246.10B 244.50 +51.20 193.30 1595 ---- 241.50B ---- 241.40B 239.80 +51.00 188.80 7 1600 ---- 237.70B ---- 237.70B 235.10 +50.70 184.40 75 1605 ---- 232.20B ---- 232.10B 230.50 +50.50 180.00 3 1610 ---- 227.60B ---- 227.50B 225.90 +50.20 175.70 7 1615 ---- 223.00B ---- 222.90B 221.30 +50.00 171.30 5 8 1620 ---- 218.40B ---- 218.30B 216.70 +49.60 167.10 3 7 1625 ---- 214.60B ---- 214.60B 212.20 +49.40 162.80 3 8 1630 183.60 210.10B 183.60 183.50A 207.70 +49.10 1 158.60 3 1635 ---- 205.60B ---- 205.60B 203.20 +48.70 154.50 3 4 1640 176.40 201.10B 176.40 201.10B 198.70 +48.40 3 150.30 1645 180.10 196.60B 180.10 196.60B 194.20 +47.90 2 146.30 1650 185.40 192.20B 185.40 192.20B 189.80 +47.60 12 142.20 227 1655 166.90 187.80B 166.90 187.80B 185.40 +47.10 5 138.30 1 1660 ---- 183.40B ---- 183.40B 181.10 +46.80 134.30 4 1665 ---- 179.10B ---- 179.10B 176.70 +46.20 130.50 5 1670 ---- 174.70B ---- 174.70B 172.50 +45.90 126.60 56 1675 ---- 170.50B ---- 170.50B 168.20 +45.30 122.90 28 1680 ---- 166.20B ---- 166.20B 164.00 +44.80 119.20 6 1685 145.50 162.00B 145.50 145.10A 159.80 +44.30 2 115.50 20 1690 ---- 157.90B ---- 157.90B 155.70 +43.80 111.90 13 1695 ---- 153.70B ---- 153.70B 151.60 +43.20 108.40 4 1700 ---- 149.60B ---- 149.60B 147.50 +42.60 10 104.90 749 1705 ---- 145.60B ---- 145.60B 143.50 +42.00 101.50 225 1710 ---- 141.70B ---- 141.70B 139.60 +41.40 98.20 1715 ---- 137.70B ---- 137.70B 135.60 +40.70 94.90 251 1720 ---- 133.90B ---- 133.90B 131.80 +40.10 91.70 101 1725 ---- 130.00B ---- 130.00B 128.00 +39.40 88.60 322 1730 ---- 126.30B ---- 126.30B 124.20 +38.70 85.50 3 1735 ---- 122.50B ---- 122.50B 120.60 +38.00 82.60 1 1740 ---- 118.90B ---- 118.90B 116.90 +37.30 1 79.60 151 1745 ---- 115.30B ---- 115.30B 113.40 +36.60 76.80 143 1750 ---- 111.80B ---- 111.80B 109.90 +35.80 18 74.10 932 1755 ---- 108.30B ---- 108.30B 106.40 +35.00 71.40 1760 ---- 104.90B ---- 104.90B 103.00 +34.20 68.80 1 53 1765 ---- 101.60B ---- 101.60B 99.70 +33.40 66.30 1770 ---- 98.30B ---- 98.30B 96.50 +32.70 63.80 111 1775 ---- 95.10B ---- 95.10B 93.30 +31.90 2 61.40 106 1780 ---- 91.90B ---- 91.90B 90.20 +31.10 59.10 6 1785 ---- 88.90B ---- 88.90B 87.20 +30.30 56.90 1790 84.00 85.90B 84.00 85.90B 84.30 +29.50 4 54.80 2 151 1795 ---- 83.00B ---- 83.00B 81.40 +28.70 52.70 166 1800 ---- 80.10B ---- 80.10B 78.60 +27.90 4 50.70 809 1244 1805 ---- 77.30B ---- 77.30B 75.90 +27.10 48.80 12 1810 ---- 74.60B ---- 74.60B 73.20 +26.30 27 46.90 31 238 1815 ---- 72.00B ---- 72.00B 70.70 +25.60 45.10 70 1820 ---- 69.50B ---- 69.50B 68.10 +24.70 1 43.40 136 1825 ---- 67.00B ---- 67.00B 65.70 +24.00 44 41.70 35 112 1830 ---- 64.60B ---- 64.60B 63.30 +23.30 12 40.00 32 1835 ---- 62.30B ---- 62.30B 61.00 +22.60 20 38.40 15 1840 ---- 60.00B ---- 60.00B 58.80 +21.90 36.90 3 70 1845 56.70 57.90B 56.70 56.20A 56.70 +21.20 3 35.50 20 1850 41.40 55.70B 41.40 55.70B 54.60 +20.50 31 34.10 65 1948 1855 ---- 53.70B ---- 53.70B 52.60 +19.80 144 32.80 2 2 1860 ---- 51.80B ---- 51.80B 50.70 +19.20 31.50 1865 ---- 49.90B ---- 49.80B 48.80 +18.50 30.30 1 1870 ---- 48.10B ---- 48.00B 47.00 +17.80 29.20 1 1875 ---- 46.30B ---- 46.30B 45.30 +17.20 38 28.10 265 1880 44.90 44.90 44.90 44.90 43.60 +16.60 3 27.00 8 1885 ---- 43.00B ---- 42.90B 42.00 +16.10 25.90 1 1890 31.70 41.40B 31.70 41.40B 40.50 +15.50 1 25.00 506 1895 39.40 39.90B 39.40 38.70A 39.00 +15.00 9 24.00 15 1900 32.90 38.60 32.90 38.60 37.50 +14.40 80 23.10 2163 4227 1905 ---- 37.00B ---- 37.00B 36.10 +13.90 22.20 1 1 1910 ---- 35.60B ---- 35.60B 34.80 +13.40 21.40 5 5 1915 ---- 34.30B ---- 34.30B 33.50 +12.90 20.60 1 1920 ---- 33.10B ---- 33.00B 32.30 +12.50 19.80 4 1925 ---- 31.80B ---- 31.80B 31.10 +12.00 68 19.10 4 632 1930 ---- 30.70B ---- 30.70B 30.00 +11.60 18.40 5 100 1935 ---- 29.60B ---- 29.60B 28.90 +11.20 17.70 71 1940 ---- 28.50B ---- 28.50B 27.80 +10.70 17.10 3 1945 ---- 27.50B ---- 27.40B 26.80 +10.30 16.50 13 1950 ---- 26.50B ---- 26.50B 25.80 +9.90 15.90 1850 1955 ---- 25.50B ---- 25.50B 24.90 +9.60 15.30 1960 ---- 24.60B ---- 24.60B 24.00 +9.20 14.80 19 1965 ---- 23.70B ---- 23.70B 23.20 +8.90 14.30 16 1970 ---- 22.90B ---- 22.90B 22.30 +8.50 13.80 1 74 1975 ---- 22.10B ---- 22.10B 21.60 +8.30 13.30 6 473 1980 ---- 21.30B ---- 21.30B 20.80 +7.90 12.90 247 1985 ---- 20.50B ---- 20.50B 20.10 +7.70 12.40 7 24 1990 ---- 19.80B ---- 19.80B 19.40 +7.40 12.00 1995 18.70 19.10B 18.70 18.60A 18.70 +7.10 16 11.60 1 21 2000 17.10 18.50B 17.10 18.50B 18.00 +6.80 21 11.20 855 2352 2005 ---- 17.80B ---- 17.80B 17.40 +6.60 10.80 2010 ---- 17.20B ---- 17.20B 16.80 +6.30 10.50 31 2015 ---- 16.60B ---- 16.60B 16.20 +6.00 10.20 13 2020 ---- 16.10B ---- 16.10B 15.70 +5.80 9.90 1 70 2025 ---- 15.50B ---- 15.50B 15.10 +5.60 9.50 4 330 2030 14.70 15.00B 14.70 15.00B 14.60 +5.40 7 9.20 6 2035 ---- 14.50B ---- 14.50B 14.10 +5.20 8.90 2040 ---- 14.10B ---- 14.10B 13.70 +5.10 8.60 3 190 2045 ---- 13.60B ---- 13.60B 13.20 +4.90 8.30 5 2050 12.30 13.20B 12.30 13.20B 12.70 +4.60 7 8.10 1 845 2055 ---- 12.70B ---- 12.70B 12.30 +4.50 7.80 2060 ---- 12.30B ---- 12.30B 11.90 +4.40 7.50 10 2065 ---- 11.90B ---- 11.90B 11.50 +4.20 2 7.30 2070 9.10 11.50B 9.10 11.50B 11.20 +4.20 1 7.00 95 2075 10.90 11.20B 10.90 11.20B 10.80 +4.00 7 6.80 44 118 2080 ---- 10.80B ---- 10.80B 10.50 +3.90 6.60 17 2085 ---- 10.50B ---- 10.50B 10.20 +3.70 6.50 1 2090 ---- 10.20B ---- 10.20B 9.90 +3.60 6.30 11 2095 ---- 9.90B ---- 9.90B 9.60 +3.50 1 6.10 6 2100 9.40 9.60B 9.40 9.50B 9.30 +3.30 12 6.00 807 1469 2105 ---- 9.30B ---- 9.30B 9.00 +3.20 5.80 38 2110 ---- 9.00B ---- 9.00B 8.70 +3.00 5.70 2115 ---- 8.70B ---- 8.70B 8.40 +2.90 5.50 2120 ---- 8.50B ---- 8.50B 8.20 +2.90 5.30 59 2125 6.90 8.20B 6.80 8.20B 7.90 +2.70 40 5.20 10 2130 ---- 7.90B ---- 7.90B 7.70 +2.70 5.00 92 2135 6.80 7.70B 6.80 7.70B 7.40 +2.50 1 4.90 2140 ---- 7.50B ---- 7.50B 7.20 +2.50 4.70 1 47 2145 ---- 7.30B ---- 7.30B 7.00 +2.40 4.60 2150 ---- 7.10B ---- 7.10B 6.80 +2.40 4.40 3 137 2155 ---- 6.90B ---- 6.90B 6.60 +2.30 4.30 2160 ---- 6.70B ---- 6.70B 6.40 +2.20 4.20 32 2165 ---- 6.50B ---- 6.50B 6.20 +2.20 4.00 2170 4.60 6.30B 4.60 6.30B 6.00 +2.10 20 3.90 8 2175 5.80 6.10B 5.80 5.60A 5.90 +2.10 5 3.80 35 2180 ---- 5.90B ---- 5.90B 5.70 +2.00 1 3.70 9 2185 ---- 5.70B ---- 5.70B 5.50 +1.90 3.60 2190 ---- 5.60B ---- 5.60B 5.40 +1.90 3.50 66 2195 ---- 5.40B ---- 5.40B 5.20 +1.80 3.40 2200 4.80 5.30B 4.80 4.70A 5.10 +1.80 1 3.30 2 1078 2205 ---- 5.10B ---- 5.10B 4.90 +1.70 3.20 9 2210 4.50 5.00B 4.50 5.00B 4.80 +1.70 10 3.10 2 2215 ---- 4.80B ---- 4.80B 4.70 +1.70 3.00 2220 4.40 4.70B 4.30 4.70B 4.60 +1.70 20 2.90 2225 ---- 4.60B ---- 4.60B 4.40 +1.60 2.80 7 2230 4.10 4.50B 4.10 4.50B 4.30 +1.60 20 2.70 2235 ---- 4.30B ---- 4.30B 4.20 +1.60 2.60 4 2240 ---- 4.20B ---- 4.20B 4.10 +1.50 2.60 15 2245 ---- 4.10B ---- 4.10B 4.00 +1.50 2.50 7 2250 ---- 4.00B ---- 4.00B 3.90 +1.50 1 2.40 887 2255 ---- 3.90B ---- 3.90B 3.80 +1.50 2.30 2260 ---- 3.80B ---- 3.80B 3.70 +1.40 2.30 15 2265 ---- 3.70B ---- 3.70B 3.60 +1.40 2.20 2270 ---- 3.60B ---- 3.60B 3.50 +1.40 2.10 2275 ---- 3.50B ---- 3.50B 3.40 +1.30 2.10 114 2280 2.90 3.40B 2.90 3.40B 3.30 +1.30 5 2.00 25 2285 ---- 3.40B ---- 3.40B 3.20 +1.20 2.00 6 2290 ---- 3.30B ---- 3.30B 3.10 +1.20 1.90 2300 ---- 3.10B ---- 3.10B 3.00 +1.20 1.80 24 1268 2310 ---- 2.90B ---- 2.90B 2.80 +1.10 1.70 2320 2.10 2.80B 2.10 2.80B 2.70 +1.10 5 1.60 35 2325 ---- 2.70B ---- 2.70B 2.60 +1.00 1.60 46 2330 ---- 2.70B ---- 2.70B 2.60 +1.00 1.60 4 2340 ---- 2.60B ---- 2.60B 2.50 +1.00 1.50 1 2350 ---- 2.40B ---- 2.40B 2.30 +.90 1 1.40 10 524 2360 ---- 2.30B ---- 2.30B 2.20 +.90 1.30 2370 ---- 2.20B ---- 2.20B 2.10 +.80 1.30 57 2375 ---- 2.20B ---- 2.20B 2.10 +.90 1.20 71 2400 1.50 1.90B 1.50 1.90B 1.90 +.80 48 1.10 3 506 2425 1.30 1.70B 1.30 1.70B 1.70 +.70 32 1.00 20 60 2450 1.50 1.50 1.50 1.50 1.50 +.60 10 .90 44 2475 ---- 1.40B ---- 1.40B 1.40 +.60 .80 2500 1.10 1.30 1.10 1.30 1.20 +.50 12 .70 772 2525 ---- 1.10B ---- 1.10B 1.10 +.40 .70 50 54 2550 ---- 1.00B ---- 1.00B 1.00 +.40 .60 30 59 2700 .70 .70 .70 .70 .70 +.30 10 .40 10 672 3000 ---- ---- ---- ---- .40 +.20 .20 256 OG MAY23 Gold Option CALL 1000 ---- 845.80B ---- 845.70B 845.30 +54.80 790.50 1025 ---- 820.90B ---- 820.70B 820.30 +54.80 765.50 1050 ---- 795.90B ---- 795.70B 795.30 +54.80 740.50 1075 ---- 770.90B ---- 770.80B 770.30 +54.80 715.50 1100 ---- 746.00B ---- 745.80B 745.30 +54.80 690.50 1125 ---- 720.90B ---- 720.90B 720.30 +54.80 665.50 1150 ---- 696.00B ---- 695.90B 695.30 +54.80 640.50 1175 ---- 671.00B ---- 671.00B 670.30 +54.80 615.50 1200 ---- 646.20B ---- 646.10B 645.30 +54.80 590.50 1225 ---- 621.10B ---- 620.90B 620.30 +54.80 565.50 1250 ---- 596.20B ---- 596.10B 595.30 +54.80 540.50 1 1275 ---- 571.20B ---- 571.00B 570.30 +54.80 515.50 1300 ---- 546.30B ---- 546.20B 545.30 +54.80 490.50 9 1325 ---- 521.30B ---- 521.20B 520.30 +54.80 465.50 1350 ---- 496.40B ---- 496.30B 495.30 +54.80 440.50 1375 ---- 471.40B ---- 471.30B 470.30 +54.80 415.50 1380 ---- 466.40B ---- 466.30B 465.30 +54.80 410.50 1390 ---- 456.40B ---- 456.40B 455.30 +54.80 400.50 1400 ---- 448.10B ---- 448.00B 445.30 +54.70 390.60 1410 ---- 436.50B ---- 436.40B 435.30 +54.60 380.70 1420 ---- 426.60B ---- 426.50B 425.30 +54.50 370.80 1425 ---- 423.20B ---- 423.10B 420.30 +54.50 365.80 1430 ---- 416.70B ---- 416.60B 415.30 +54.40 360.90 1440 ---- 406.70B ---- 406.60B 405.40 +54.30 351.10 1450 ---- 398.50B ---- 398.40B 395.50 +54.20 341.30 1460 ---- 387.00B ---- 386.90B 385.60 +54.10 331.50 1470 ---- 377.20B ---- 377.10B 375.80 +54.00 321.80 1475 372.20 373.90B 372.20 373.80B 370.90 +53.90 3 317.00 1480 ---- 367.30B ---- 367.10B 365.90 +53.70 312.20 1485 ---- 362.50B ---- 362.40B 361.10 +53.70 307.40 1490 ---- 357.60B ---- 357.40B 356.20 +53.60 302.60 1495 ---- 352.80B ---- 352.70B 351.30 +53.50 297.80 1500 ---- 349.40B ---- 349.30B 346.40 +53.40 293.00 1505 ---- 343.10B ---- 343.00B 341.60 +53.40 288.20 1510 ---- 338.30B ---- 338.20B 336.70 +53.20 283.50 1515 ---- 333.50B ---- 333.40B 331.90 +53.10 278.80 1520 ---- 328.70B ---- 328.60B 327.10 +53.10 274.00 1525 ---- 325.20B ---- 325.20B 322.20 +52.90 269.30 1530 ---- 319.00B ---- 318.80B 317.40 +52.70 264.70 1535 ---- 314.20B ---- 314.10B 312.60 +52.60 260.00 1540 ---- 309.40B ---- 309.30B 307.90 +52.50 255.40 1545 ---- 304.70B ---- 304.60B 303.10 +52.40 250.70 1550 ---- 301.20B ---- 301.20B 298.30 +52.20 246.10 3 1555 ---- 295.20B ---- 295.10B 293.60 +52.00 241.60 1560 ---- 290.50B ---- 290.40B 288.90 +51.90 237.00 1565 ---- 285.80B ---- 285.70B 284.20 +51.70 232.50 1570 ---- 281.10B ---- 280.90B 279.50 +51.60 227.90 1575 ---- 277.60B ---- 277.60B 274.80 +51.30 223.50 1580 ---- 271.70B ---- 271.50B 270.10 +51.10 219.00 1 1585 ---- 267.10B ---- 267.00B 265.50 +51.00 214.50 1590 ---- 262.40B ---- 262.30B 260.80 +50.70 210.10 1595 ---- 257.80B ---- 257.70B 256.20 +50.40 205.80 1600 ---- 254.40B ---- 254.40B 251.60 +50.20 201.40 1605 ---- 248.70B ---- 248.60B 247.10 +50.00 197.10 1610 ---- 244.40B ---- 244.40B 242.50 +49.70 192.80 1615 ---- 240.70B ---- 240.70B 238.00 +49.50 188.50 1620 ---- 236.20B ---- 236.20B 233.50 +49.20 184.30 1625 ---- 231.70B ---- 231.70B 229.00 +48.90 180.10 1630 ---- 227.20B ---- 227.20B 224.50 +48.60 175.90 2 1635 ---- 222.70B ---- 222.70B 220.10 +48.30 171.80 1 1640 ---- 218.30B ---- 218.30B 215.70 +48.00 167.70 1645 ---- 213.90B ---- 213.90B 211.30 +47.60 163.70 1650 ---- 209.50B ---- 209.50B 207.00 +47.30 159.70 1655 ---- 205.20B ---- 205.20B 202.60 +46.90 155.70 1660 ---- 200.90B ---- 200.90B 198.40 +46.60 151.80 5 1665 ---- 196.60B ---- 196.60B 194.10 +46.10 148.00 1 1 1670 ---- 192.30B ---- 192.30B 189.90 +45.80 144.10 2 1675 ---- 188.10B ---- 188.10B 185.70 +45.30 140.40 3 1680 ---- 183.90B ---- 183.90B 181.50 +44.90 136.60 4 1685 173.40 179.80B 173.40 179.80B 177.40 +44.40 2 133.00 1690 169.30 175.70B 169.30 167.30A 173.30 +44.00 1 129.30 4 1695 167.40 171.60B 167.40 163.30A 169.30 +43.50 1 125.80 1700 155.00 167.60B 155.00 167.60B 165.30 +43.10 7 122.20 26 1705 ---- 163.60B ---- 163.60B 161.30 +42.50 118.80 1 1710 ---- 159.60B ---- 159.60B 157.40 +42.00 115.40 1715 ---- 155.70B ---- 155.70B 153.50 +41.50 112.00 1 1720 ---- 151.90B ---- 151.90B 149.60 +40.80 108.80 4 1725 ---- 148.10B ---- 148.10B 145.80 +40.30 105.50 1730 ---- 144.30B ---- 144.30B 142.10 +39.70 102.40 1735 ---- 140.60B ---- 140.60B 138.40 +39.10 99.30 1740 ---- 136.90B ---- 136.90B 134.80 +38.50 96.30 4 1745 ---- 133.30B ---- 133.30B 131.20 +37.90 93.30 1750 ---- 129.80B ---- 129.80B 127.70 +37.30 185 90.40 105 1755 ---- 126.30B ---- 126.30B 124.20 +36.60 87.60 1760 ---- 122.80B ---- 122.80B 120.80 +35.90 84.90 1765 ---- 119.50B ---- 119.50B 117.40 +35.20 82.20 10 1770 ---- 116.10B ---- 116.10B 114.10 +34.50 79.60 1775 ---- 112.90B ---- 112.90B 110.90 +33.80 77.10 257 1780 ---- 109.70B ---- 109.70B 107.70 +33.10 74.60 1785 ---- 106.50B ---- 106.50B 104.60 +32.40 72.20 1 1790 ---- 103.40B ---- 103.40B 101.60 +31.70 69.90 1795 ---- 100.40B ---- 100.40B 98.60 +31.00 67.60 1800 ---- 97.50B ---- 97.50B 95.70 +30.30 2 65.40 215 1805 ---- 94.60B ---- 94.60B 92.90 +29.60 63.30 1810 ---- 91.70B ---- 91.70B 90.10 +28.90 61.20 1815 ---- 89.00B ---- 89.00B 87.40 +28.20 59.20 1 1820 ---- 86.30B ---- 86.30B 84.70 +27.40 57.30 1825 ---- 83.60B ---- 83.60B 82.10 +26.70 55.40 100 1830 ---- 81.10B ---- 81.10B 79.60 +26.00 53.60 4 1835 ---- 78.60B ---- 78.60B 77.20 +25.40 51.80 5 1840 ---- 76.10B ---- 76.10B 74.80 +24.70 50.10 10 1845 ---- 73.80B ---- 73.80B 72.50 +24.10 48.40 1850 ---- 71.50B ---- 71.50B 70.20 +23.40 185 46.80 510 1855 ---- 69.20B ---- 69.20B 68.00 +22.70 45.30 1860 ---- 67.00B ---- 67.00B 65.90 +22.10 43.80 1865 ---- 64.90B ---- 64.90B 63.80 +21.50 42.30 10 1870 ---- 62.90B ---- 62.90B 61.80 +20.90 40.90 1875 ---- 60.90B ---- 60.90B 59.90 +20.30 39.60 72 1880 ---- 59.00B ---- 59.00B 58.00 +19.70 38.30 1885 ---- 57.20B ---- 57.20B 56.10 +19.10 37.00 1890 ---- 55.40B ---- 55.30B 54.40 +18.60 35.80 7 1895 ---- 53.60B ---- 53.60B 52.60 +17.90 34.70 6 1900 ---- 51.90B ---- 51.90B 51.00 +17.40 10 33.60 610 1905 ---- 50.30B ---- 50.30B 49.40 +16.90 32.50 1 1910 ---- 48.80B ---- 48.80B 47.80 +16.40 31.40 3 3 1915 ---- 47.20B ---- 47.20B 46.30 +15.90 30.40 1920 ---- 45.70B ---- 45.70B 44.80 +15.30 29.50 1 1925 ---- 44.30B ---- 44.30B 43.40 +14.90 28.50 600 1930 ---- 42.90B ---- 42.90B 42.10 +14.40 27.70 7 8 1935 ---- 41.60B ---- 41.60B 40.80 +14.00 26.80 1940 ---- 40.30B ---- 40.30B 39.50 +13.50 26.00 1945 ---- 39.10B ---- 39.00B 38.30 +13.10 25.20 1950 ---- 37.90B ---- 37.80B 37.10 +12.70 6 24.40 6 1955 ---- 36.70B ---- 36.70B 35.90 +12.20 23.70 1960 ---- 35.60B ---- 35.60B 34.80 +11.80 23.00 1965 ---- 34.50B ---- 34.40B 33.70 +11.40 22.30 10 1970 ---- 33.50B ---- 33.50B 32.70 +11.10 21.60 1975 ---- 32.40B ---- 32.40B 31.70 +10.70 21.00 5 5 1980 ---- 31.50B ---- 31.50B 30.80 +10.40 20.40 2 1985 ---- 30.50B ---- 30.50B 29.80 +10.00 19.80 1990 ---- 29.60B ---- 29.60B 28.90 +9.70 19.20 1995 ---- 28.70B ---- 28.70B 28.10 +9.50 18.60 2000 ---- 27.90B ---- 27.90B 27.20 +9.10 2 18.10 1 42 2005 27.10 27.10 27.10 27.10 26.40 +8.80 6 17.60 2010 ---- 26.30B ---- 26.30B 25.60 +8.50 17.10 2015 ---- 25.50B ---- 25.50B 24.90 +8.30 16.60 2020 ---- 24.70B ---- 24.70B 24.10 +8.00 16.10 2025 ---- 24.00B ---- 24.00B 23.40 +7.80 15.60 22 2030 ---- 23.30B ---- 23.30B 22.70 +7.50 15.20 7 2035 ---- 22.70B ---- 22.70B 22.10 +7.30 14.80 2040 ---- 22.00B ---- 22.00B 21.40 +7.10 14.30 2045 ---- 21.40B ---- 21.40B 20.80 +6.90 13.90 2050 ---- 20.80B ---- 20.80B 20.20 +6.60 13.60 4 2055 ---- 20.20B ---- 20.20B 19.60 +6.40 13.20 2060 ---- 19.60B ---- 19.60B 19.10 +6.30 12.80 2065 ---- 19.10B ---- 19.10B 18.50 +6.00 12.50 2070 ---- 18.60B ---- 18.60B 18.00 +5.80 12.20 1 2075 ---- 18.10B ---- 18.10B 17.50 +5.70 11.80 2080 ---- 17.60B ---- 17.60B 17.00 +5.50 11.50 2085 ---- 17.10B ---- 17.10B 16.50 +5.30 11.20 2090 ---- 16.60B ---- 16.60B 16.10 +5.20 10.90 2095 ---- 16.20B ---- 16.20B 15.60 +4.90 10.70 2100 ---- 15.80B ---- 15.80B 15.20 +4.80 1 10.40 6 2105 ---- 15.40B ---- 15.40B 14.80 +4.70 10.10 4 2110 ---- 15.00B ---- 15.00B 14.40 +4.50 1 9.90 2115 ---- 14.60B ---- 14.60B 14.00 +4.40 9.60 5 2120 ---- 14.20B ---- 14.20B 13.60 +4.20 9.40 1 2125 ---- 13.80B ---- 13.80B 13.20 +4.10 9.10 1 2130 ---- 13.50B ---- 13.50B 12.90 +4.00 8.90 2135 ---- 13.10B ---- 13.10B 12.60 +3.90 8.70 2140 ---- 12.80B ---- 12.80B 12.20 +3.70 8.50 1 2145 ---- 12.40B ---- 12.40B 11.90 +3.70 8.20 2150 ---- 12.10B ---- 12.10B 11.60 +3.60 8.00 2155 ---- 11.80B ---- 11.80B 11.30 +3.50 7.80 2160 ---- 11.50B ---- 11.50B 11.00 +3.30 7.70 2165 ---- 11.20B ---- 11.20B 10.70 +3.20 7.50 2170 ---- 11.00B ---- 11.00B 10.50 +3.20 7.30 1 2175 ---- 10.70B ---- 10.70B 10.20 +3.10 7.10 2180 ---- 10.40B ---- 10.40B 9.90 +3.00 6.90 2185 ---- 10.20B ---- 10.20B 9.70 +2.90 6.80 2190 8.60 9.90B 8.60 9.90B 9.50 +2.90 10 6.60 11 2195 ---- 9.70B ---- 9.70B 9.20 +2.70 6.50 2200 ---- 9.50B ---- 9.50B 9.00 +2.70 6.30 51 2205 ---- 9.20B ---- 9.20B 8.80 +2.60 6.20 2210 ---- 9.00B ---- 9.00B 8.60 +2.60 6.00 2215 ---- 8.80B ---- 8.80B 8.40 +2.50 5.90 2220 ---- 8.60B ---- 8.60B 8.20 +2.50 5.70 3 2225 8.50 8.50 8.50 8.50 8.00 +2.40 12 5.60 2230 ---- 8.20B ---- 8.20B 7.80 +2.30 5.50 2235 ---- 8.00B ---- 8.00B 7.60 +2.30 5.30 2240 ---- 7.80B ---- 7.80B 7.40 +2.20 5.20 2245 ---- 7.70B ---- 7.70B 7.30 +2.20 5.10 2250 7.10 7.50B 7.10 6.90A 7.10 +2.10 1 5.00 17 2255 ---- 7.30B ---- 7.30B 6.90 +2.00 4.90 2260 ---- 7.20B ---- 7.20B 6.80 +2.00 1 4.80 2265 ---- 7.00B ---- 7.00B 6.60 +1.90 4.70 2270 ---- 6.80B ---- 6.80B 6.50 +1.90 4.60 2275 ---- 6.70B ---- 6.70B 6.30 +1.80 4.50 7 2280 ---- 6.50B ---- 6.50B 6.20 +1.80 4.40 2290 ---- 6.30B ---- 6.30B 5.90 +1.70 4.20 2300 5.20 6.00B 5.20 6.00B 5.70 +1.70 3 4.00 15 2310 ---- 5.70B ---- 5.70B 5.40 +1.60 3.80 2320 ---- 5.50B ---- 5.50B 5.20 +1.50 3.70 10 2325 ---- 5.40B ---- 5.40B 5.10 +1.50 3.60 2330 ---- 5.30B ---- 5.30B 5.00 +1.50 3.50 2340 ---- 5.10B ---- 5.10B 4.80 +1.40 3.40 2350 ---- 4.90B ---- 4.90B 4.60 +1.40 3.20 7 2360 ---- 4.70B ---- 4.70B 4.40 +1.30 1 3.10 2370 ---- 4.40B ---- 4.40B 4.20 +1.20 3.00 2375 ---- 4.30B ---- 4.30B 4.20 +1.30 2.90 30 2400 ---- 3.90B ---- 3.90B 3.80 +1.20 2.60 70 2425 ---- 3.60B ---- 3.60B 3.40 +1.00 2.40 30 2450 ---- 3.20B ---- 3.20B 3.10 +.90 2.20 2 2475 ---- 2.90B ---- 2.90B 2.90 +.90 2.00 2500 ---- 2.70B ---- 2.70B 2.60 +.80 2 1.80 30 2525 ---- 2.50B ---- 2.50B 2.40 +.80 1.60 2550 ---- 2.30B ---- 2.30B 2.20 +.70 1.50 5 2750 ---- 1.20B ---- 1.20B 1.30 +.50 .80 39 OG JUN23 Gold Option CALL 1000 ---- 845.70B ---- 845.50B 845.30 +54.80 790.50 1025 ---- 820.70B ---- 820.50B 820.30 +54.80 765.50 1050 ---- 795.80B ---- 795.60B 795.30 +54.80 740.50 1060 ---- 785.80B ---- 785.60B 785.30 +54.80 730.50 1070 ---- 775.80B ---- 775.60B 775.30 +54.80 720.50 1075 ---- 770.80B ---- 770.60B 770.30 +54.80 715.50 1080 ---- 765.80B ---- 765.60B 765.30 +54.80 710.50 1090 ---- 755.80B ---- 755.60B 755.30 +54.80 700.50 1100 ---- 745.80B ---- 745.60B 745.30 +54.80 690.50 1110 ---- 735.80B ---- 735.60B 735.30 +54.80 680.50 1120 ---- 725.90B ---- 725.70B 725.30 +54.80 670.50 1125 ---- 720.80B ---- 720.60B 720.30 +54.80 665.50 1130 ---- 715.90B ---- 715.70B 715.30 +54.80 660.50 1140 ---- 705.90B ---- 705.70B 705.30 +54.80 650.50 1150 ---- 695.90B ---- 695.80B 695.30 +54.80 640.50 1155 ---- 690.90B ---- 690.70B 690.30 +54.80 635.50 1160 ---- 685.90B ---- 685.70B 685.30 +54.80 630.50 1165 ---- 680.80B ---- 680.70B 680.30 +54.80 625.50 1170 ---- 675.90B ---- 675.70B 675.30 +54.80 620.50 1175 ---- 670.80B ---- 670.60B 670.30 +54.80 615.50 1180 ---- 665.90B ---- 665.80B 665.30 +54.80 610.50 1185 ---- 660.90B ---- 660.80B 660.30 +54.80 605.50 1190 ---- 656.00B ---- 655.90B 655.30 +54.80 600.50 1195 ---- 650.90B ---- 650.80B 650.30 +54.80 595.50 1200 ---- 645.90B ---- 645.70B 645.30 +54.80 590.50 1205 ---- 640.90B ---- 640.70B 640.30 +54.80 585.50 1210 ---- 635.90B ---- 635.70B 635.30 +54.80 580.50 1215 ---- 630.90B ---- 630.70B 630.30 +54.80 575.50 1220 ---- 625.90B ---- 625.70B 625.30 +54.80 570.50 1225 ---- 620.90B ---- 620.70B 620.30 +54.80 565.50 1230 ---- 616.00B ---- 615.80B 615.30 +54.80 560.50 1235 ---- 611.00B ---- 610.80B 610.30 +54.80 555.50 1240 ---- 606.00B ---- 605.80B 605.30 +54.80 550.50 1245 ---- 601.00B ---- 600.90B 600.30 +54.80 545.50 1250 ---- 596.00B ---- 595.80B 595.30 +54.80 540.50 1255 ---- 591.00B ---- 590.90B 590.30 +54.80 535.50 1260 ---- 586.10B ---- 586.00B 585.30 +54.80 530.50 1265 ---- 581.10B ---- 580.90B 580.30 +54.80 525.50 1270 ---- 576.00B ---- 575.80B 575.30 +54.80 520.50 1275 ---- 571.10B ---- 571.10B 570.30 +54.80 515.50 1280 ---- 566.00B ---- 565.80B 565.30 +54.80 510.50 1285 ---- 561.10B ---- 561.10B 560.30 +54.80 505.50 1290 ---- 556.00B ---- 555.90B 555.30 +54.80 500.50 1295 ---- 551.10B ---- 550.90B 550.30 +54.80 495.50 1300 ---- 546.10B ---- 546.00B 545.30 +54.80 490.50 1305 ---- 541.10B ---- 540.90B 540.30 +54.80 485.50 1310 ---- 536.10B ---- 536.00B 535.30 +54.80 480.50 1315 ---- 531.10B ---- 531.00B 530.30 +54.80 475.50 1320 ---- 526.10B ---- 526.00B 525.30 +54.80 470.50 1325 ---- 521.20B ---- 521.20B 520.30 +54.80 465.50 1330 ---- 516.10B ---- 516.00B 515.30 +54.80 460.50 1335 ---- 511.20B ---- 511.10B 510.30 +54.80 455.50 1340 ---- 506.20B ---- 506.00B 505.30 +54.80 450.50 1345 ---- 501.10B ---- 501.00B 500.30 +54.80 445.50 1350 ---- 496.20B ---- 496.00B 495.30 +54.80 440.50 1355 ---- 491.10B ---- 491.10B 490.30 +54.80 435.50 1360 ---- 486.10B ---- 486.00B 485.30 +54.80 430.50 1365 ---- 481.20B ---- 481.00B 480.30 +54.70 425.60 1370 ---- 476.20B ---- 476.00B 475.30 +54.70 420.60 1375 ---- 473.10B ---- 473.00B 470.30 +54.60 415.70 1380 ---- 466.20B ---- 466.10B 465.30 +54.60 410.70 1385 ---- 461.20B ---- 461.10B 460.30 +54.50 405.80 1390 ---- 456.10B ---- 456.00B 455.30 +54.50 400.80 1395 ---- 451.20B ---- 451.10B 450.30 +54.40 395.90 1400 ---- 448.30B ---- 448.20B 445.40 +54.40 391.00 86 1405 ---- 441.30B ---- 441.20B 440.40 +54.30 386.10 1410 ---- 436.30B ---- 436.20B 435.40 +54.20 381.20 1415 ---- 431.30B ---- 431.20B 430.50 +54.20 376.30 1420 ---- 426.50B ---- 426.30B 425.50 +54.00 371.50 1425 ---- 423.50B ---- 423.40B 420.60 +54.00 366.60 1430 ---- 416.70B ---- 416.60B 415.70 +54.00 361.70 1435 ---- 411.70B ---- 411.60B 410.70 +53.80 356.90 1440 ---- 406.80B ---- 406.60B 405.80 +53.70 352.10 1445 ---- 401.90B ---- 401.70B 400.90 +53.70 347.20 1450 ---- 399.00B ---- 398.90B 396.00 +53.60 342.40 1455 ---- 392.20B ---- 392.00B 391.10 +53.50 337.60 1460 ---- 387.30B ---- 387.20B 386.30 +53.50 332.80 1465 ---- 382.20B ---- 382.10B 381.40 +53.30 328.10 1470 ---- 377.60B ---- 377.50B 376.50 +53.20 323.30 1475 ---- 374.70B ---- 374.60B 371.70 +53.10 318.60 1480 ---- 368.00B ---- 367.80B 366.90 +53.10 313.80 1485 ---- 363.10B ---- 362.90B 362.00 +52.90 309.10 200 1490 ---- 358.30B ---- 358.20B 357.20 +52.80 304.40 1495 ---- 353.40B ---- 353.30B 352.40 +52.70 299.70 1500 ---- 350.60B ---- 350.60B 347.60 +52.60 295.00 1505 ---- 344.00B ---- 343.80B 342.90 +52.60 290.30 1510 ---- 339.10B ---- 338.90B 338.10 +52.40 285.70 1515 ---- 334.50B ---- 334.30B 333.30 +52.20 281.10 1520 ---- 329.80B ---- 329.70B 328.60 +52.20 276.40 1525 ---- 326.80B ---- 326.80B 323.90 +52.00 271.90 1530 ---- 320.40B ---- 320.40B 319.20 +51.90 267.30 1535 ---- 315.60B ---- 315.40B 314.50 +51.80 262.70 1540 ---- 311.00B ---- 310.90B 309.80 +51.60 258.20 1545 ---- 306.30B ---- 306.10B 305.10 +51.40 253.70 1550 ---- 303.30B ---- 303.30B 300.50 +51.30 249.20 1555 ---- 297.00B ---- 296.80B 295.80 +51.10 244.70 1560 ---- 292.40B ---- 292.30B 291.20 +51.00 240.20 1565 ---- 287.80B ---- 287.70B 286.60 +50.80 235.80 1570 ---- 283.20B ---- 283.00B 282.00 +50.60 231.40 1575 ---- 280.20B ---- 280.20B 277.40 +50.40 227.00 1580 ---- 274.20B ---- 274.20B 272.90 +50.20 222.70 1585 263.30 271.10B 263.30 271.10B 268.40 +50.10 1 218.30 1590 ---- 266.50B ---- 266.50B 263.90 +49.90 214.00 1595 ---- 262.00B ---- 262.00B 259.40 +49.60 209.80 1600 ---- 257.50B ---- 257.50B 254.90 +49.40 205.50 1 1605 ---- 253.10B ---- 253.10B 250.40 +49.10 201.30 1610 ---- 248.60B ---- 248.60B 246.00 +48.80 197.20 1615 ---- 244.20B ---- 244.20B 241.60 +48.60 193.00 1620 ---- 239.80B ---- 239.80B 237.30 +48.40 188.90 1625 ---- 235.40B ---- 235.40B 232.90 +48.00 184.90 1630 ---- 231.10B ---- 231.10B 228.60 +47.80 180.80 1635 ---- 226.80B ---- 226.80B 224.30 +47.50 176.80 1640 ---- 222.50B ---- 222.50B 220.00 +47.10 172.90 1645 ---- 218.20B ---- 218.20B 215.80 +46.80 169.00 1650 ---- 214.00B ---- 214.00B 211.60 +46.50 165.10 1 1655 ---- 209.80B ---- 209.80B 207.40 +46.10 161.30 1660 ---- 205.60B ---- 205.60B 203.20 +45.70 157.50 50 1665 176.30 201.50B 176.30 201.50B 199.10 +45.30 1 153.80 30 1670 ---- 197.40B ---- 197.40B 195.00 +44.90 150.10 90 1675 ---- 193.30B ---- 193.30B 191.00 +44.50 146.50 313 1680 ---- 189.30B ---- 189.30B 187.00 +44.10 142.90 2 1685 ---- 185.30B ---- 185.30B 183.00 +43.60 139.40 1 1690 ---- 181.30B ---- 181.30B 179.00 +43.10 135.90 1695 ---- 177.40B ---- 177.40B 175.10 +42.60 132.50 2 1700 ---- 173.40B ---- 173.40B 171.30 +42.20 129.10 3 1269 1705 ---- 169.70B ---- 169.70B 167.50 +41.70 125.80 1710 ---- 165.90B ---- 165.90B 163.70 +41.10 122.60 1715 ---- 162.10B ---- 162.10B 160.00 +40.60 119.40 5 1720 ---- 158.50B ---- 158.50B 156.30 +40.10 116.20 1725 ---- 154.80B ---- 154.80B 152.60 +39.50 113.10 80 1730 ---- 151.20B ---- 151.20B 149.10 +39.00 110.10 1 1735 ---- 147.60B ---- 147.60B 145.50 +38.40 107.10 200 1740 ---- 144.10B ---- 144.10B 142.00 +37.80 104.20 1 1745 ---- 140.60B ---- 140.60B 138.60 +37.30 101.30 20 1750 ---- 137.20B ---- 137.20B 135.20 +36.70 282 98.50 177 493 1755 ---- 133.80B ---- 133.80B 131.90 +36.10 95.80 1760 ---- 130.50B ---- 130.50B 128.60 +35.50 93.10 30 1765 ---- 127.30B ---- 127.30B 125.40 +34.90 90.50 21 1770 ---- 124.10B ---- 124.10B 122.20 +34.30 1 87.90 1 1775 ---- 120.90B ---- 120.90B 119.00 +33.60 85.40 205 1780 ---- 117.80B ---- 117.80B 116.00 +33.00 1 83.00 1785 ---- 114.80B ---- 114.80B 113.00 +32.40 80.60 1790 ---- 111.80B ---- 111.80B 110.00 +31.60 78.40 10 1795 ---- 108.90B ---- 108.90B 107.10 +31.00 76.10 1800 90.60 106.00B 88.50 106.00B 104.30 +30.30 135 74.00 5 1481 1805 ---- 103.20B ---- 103.20B 101.60 +29.70 71.90 24 13 1810 ---- 100.50B ---- 100.50B 99.00 +29.10 69.90 47 1815 ---- 97.80B ---- 97.80B 96.40 +28.40 68.00 1820 ---- 95.20B ---- 95.20B 93.80 +27.80 66.00 53 1825 ---- 92.60B ---- 92.60B 91.30 +27.20 20 64.10 1 108 1830 ---- 90.20B ---- 90.20B 88.80 +26.50 62.30 1835 ---- 87.70B ---- 87.70B 86.30 +25.80 60.50 1840 ---- 85.30B ---- 85.30B 83.90 +25.20 58.70 2 1845 ---- 83.00B ---- 83.00B 81.60 +24.60 57.00 5 1850 ---- 80.70B ---- 80.70B 79.30 +24.00 282 55.30 177 3103 1855 ---- 78.50B ---- 78.50B 77.10 +23.40 53.70 7 1860 ---- 76.30B ---- 76.30B 75.00 +22.80 52.20 4 1865 ---- 74.20B ---- 74.20B 72.90 +22.20 50.70 16 1870 ---- 72.20B ---- 72.20B 70.90 +21.70 49.20 12 1875 ---- 70.20B ---- 70.20B 68.90 +21.00 47.90 211 1880 ---- 68.30B ---- 68.30B 67.10 +20.60 46.50 1885 ---- 66.40B ---- 66.40B 65.20 +20.00 45.20 1890 ---- 64.60B ---- 64.60B 63.40 +19.40 44.00 1895 ---- 62.80B ---- 62.80B 61.70 +18.90 42.80 1900 ---- 61.10B ---- 61.10B 60.00 +18.40 41.60 2326 1905 ---- 59.50B ---- 59.50B 58.40 +17.90 40.50 14 1910 ---- 57.90B ---- 57.90B 56.80 +17.40 39.40 5 1915 ---- 56.30B ---- 56.30B 55.30 +17.00 38.30 1920 ---- 54.80B ---- 54.80B 53.80 +16.50 37.30 8 1925 ---- 53.30B ---- 53.30B 52.30 +16.10 36.20 243 1930 ---- 51.90B ---- 51.90B 50.90 +15.60 35.30 31 1935 ---- 50.50B ---- 50.50B 49.50 +15.20 34.30 28 1940 ---- 49.20B ---- 49.20B 48.20 +14.80 33.40 7 1945 ---- 47.90B ---- 47.90B 46.90 +14.40 32.50 14 1950 ---- 46.70B ---- 46.70B 45.70 +14.10 31.60 522 8567 1955 44.00 45.40B 44.00 45.40B 44.50 +13.80 10 30.70 1960 ---- 44.20B ---- 44.20B 43.30 +13.40 29.90 14 1965 ---- 43.10B ---- 43.10B 42.20 +13.10 29.10 1970 ---- 42.00B ---- 42.00B 41.10 +12.80 28.30 1975 ---- 40.90B ---- 40.90B 40.00 +12.40 27.60 33 1980 ---- 39.80B ---- 39.80B 39.00 +12.10 26.90 5 1985 ---- 38.80B ---- 38.80B 38.00 +11.80 26.20 1990 ---- 37.80B ---- 37.80B 37.00 +11.50 25.50 1995 ---- 36.80B ---- 36.80B 36.10 +11.20 24.90 2000 29.20 35.90B 29.20 35.90B 35.10 +10.80 41 24.30 4114 5864 2005 ---- 35.00B ---- 35.00B 34.20 +10.50 23.70 2010 32.40 34.10B 32.40 31.80A 33.30 +10.20 1 23.10 11 2015 ---- 33.30B ---- 33.30B 32.50 +9.90 22.60 2020 ---- 32.40B ---- 32.40B 31.70 +9.60 22.10 494 2025 ---- 31.60B ---- 31.60B 30.80 +9.20 21.60 83 2030 ---- 30.80B ---- 30.80B 30.10 +9.00 21.10 2035 ---- 30.10B ---- 30.10B 29.30 +8.70 20.60 2040 ---- 29.30B ---- 29.30B 28.60 +8.50 20.10 1 2045 ---- 28.60B ---- 28.60B 27.90 +8.30 19.60 2050 27.10 27.90B 27.10 26.90A 27.20 +8.10 12 19.10 1655 2055 ---- 27.20B ---- 27.20B 26.50 +7.90 18.60 2060 ---- 26.60B ---- 26.60B 25.90 +7.70 18.20 2065 ---- 25.90B ---- 25.90B 25.30 +7.60 17.70 2070 ---- 25.30B ---- 25.30B 24.70 +7.50 17.20 4 2075 23.90 24.70B 23.90 24.00A 24.10 +7.30 24 16.80 610 2080 ---- 24.10B ---- 24.10B 23.50 +7.10 16.40 2085 23.00 23.60B 23.00 22.00A 23.00 +7.10 2 15.90 2090 ---- 23.10B ---- 23.10B 22.40 +6.90 15.50 2095 ---- 22.50B ---- 22.50B 21.90 +6.80 15.10 5 2100 21.30 22.00B 21.30 22.00B 21.40 +6.60 5 14.80 1612 2105 ---- 21.50B ---- 21.50B 20.90 +6.50 14.40 2110 ---- 21.00B ---- 21.00B 20.40 +6.30 14.10 6 2115 ---- 20.60B ---- 20.60B 20.00 +6.30 13.70 5 2120 ---- 20.10B ---- 20.10B 19.50 +6.10 13.40 5 2125 ---- 19.70B ---- 19.70B 19.10 +6.00 13.10 73 2130 ---- 19.20B ---- 19.20B 18.60 +5.80 12.80 3 2135 ---- 18.80B ---- 18.80B 18.20 +5.70 12.50 7 2140 ---- 18.40B ---- 18.40B 17.80 +5.50 12.30 2145 ---- 18.00B ---- 18.00B 17.40 +5.40 12.00 2150 16.00 17.60B 16.00 17.60B 17.00 +5.30 3 11.70 1 1236 2155 15.80 17.20B 15.80 17.20B 16.60 +5.10 5 11.50 2160 ---- 16.90B ---- 16.90B 16.30 +5.10 11.20 2165 ---- 16.50B ---- 16.50B 15.90 +4.90 11.00 6 2170 ---- 16.20B ---- 16.20B 15.60 +4.80 10.80 2 2175 13.10 15.80B 13.10 15.80B 15.20 +4.70 1 10.50 19 2180 ---- 15.40B ---- 15.40B 14.90 +4.60 1 10.30 10 2185 ---- 15.10B ---- 15.10B 14.60 +4.50 10.10 2190 ---- 14.80B ---- 14.80B 14.20 +4.30 9.90 1 2195 ---- 14.50B ---- 14.50B 13.90 +4.20 9.70 2200 14.30 14.30 14.30 14.30 13.60 +4.10 13 9.50 1586 2205 ---- 13.90B ---- 13.90B 13.30 +4.00 9.30 2210 ---- 13.60B ---- 13.60B 13.10 +4.00 9.10 2215 13.00 13.40B 13.00 13.40B 12.80 +3.90 13 8.90 2220 ---- 13.10B ---- 13.10B 12.50 +3.80 8.70 2225 ---- 12.90B ---- 12.90B 12.30 +3.70 8.60 2230 ---- 12.60B ---- 12.60B 12.00 +3.60 8.40 2235 ---- 12.40B ---- 12.40B 11.80 +3.60 8.20 2240 ---- 12.10B ---- 12.10B 11.50 +3.40 8.10 2245 ---- 11.80B ---- 11.80B 11.30 +3.40 7.90 2250 ---- 11.60B ---- 11.60B 11.10 +3.30 7.80 1 662 2255 ---- 11.40B ---- 11.40B 10.90 +3.30 7.60 2260 ---- 11.20B ---- 11.20B 10.70 +3.20 7.50 2265 ---- 11.00B ---- 11.00B 10.50 +3.10 7.40 2270 ---- 10.80B ---- 10.80B 10.30 +3.10 7.20 1 35 2275 ---- 10.60B ---- 10.60B 10.10 +3.00 7.10 21 2280 ---- 10.30B ---- 10.30B 9.90 +2.90 7.00 2285 ---- 10.20B ---- 10.20B 9.70 +2.80 6.90 5 2290 ---- 10.00B ---- 10.00B 9.50 +2.70 6.80 2295 ---- 9.80B ---- 9.80B 9.30 +2.70 6.60 4 2300 9.00 9.60B 9.00 8.80A 9.20 +2.70 21 6.50 1 648 2305 ---- 9.40B ---- 9.40B 9.00 +2.60 6.40 2310 ---- 9.20B ---- 9.20B 8.80 +2.50 6.30 2315 ---- 9.10B ---- 9.10B 8.70 +2.50 6.20 2320 ---- 8.90B ---- 8.90B 8.50 +2.40 6.10 2325 ---- 8.70B ---- 8.70B 8.30 +2.30 6.00 2330 ---- 8.60B ---- 8.60B 8.20 +2.30 5.90 2335 ---- 8.40B ---- 8.40B 8.00 +2.20 5.80 2340 ---- 8.30B ---- 8.30B 7.90 +2.30 5.60 2350 ---- 8.00B ---- 8.00B 7.60 +2.20 5.40 1 15 2360 ---- 7.70B ---- 7.70B 7.30 +2.00 5.30 1 2370 ---- 7.40B ---- 7.40B 7.10 +2.00 5.10 2375 ---- 7.30B ---- 7.30B 6.90 +1.90 5.00 25 2380 ---- 7.10B ---- 7.10B 6.80 +1.90 4.90 2390 ---- 6.90B ---- 6.90B 6.60 +1.90 4.70 2400 ---- 6.70B ---- 6.70B 6.30 +1.80 4.50 858 2410 ---- 6.40B ---- 6.40B 6.10 +1.70 4.40 2420 ---- 6.20B ---- 6.20B 5.90 +1.70 4.20 2425 ---- 6.10B ---- 6.10B 5.80 +1.60 4.20 2430 ---- 6.00B ---- 6.00B 5.70 +1.60 1 4.10 2440 ---- 5.80B ---- 5.80B 5.50 +1.60 3.90 5 2450 ---- 5.60B ---- 5.60B 5.30 +1.50 3.80 25 2475 ---- 5.20B ---- 5.20B 4.90 +1.40 3.50 2500 ---- 4.80B ---- 4.80B 4.50 +1.30 20 3.20 588 2525 ---- 4.40B ---- 4.40B 4.20 +1.20 3.00 2550 ---- 4.10B ---- 4.10B 3.90 +1.20 2.70 45 2575 ---- 3.80B ---- 3.80B 3.60 +1.00 2.60 5 2600 3.30 3.50B 3.30 3.50B 3.30 +.90 8 2.40 1320 2625 ---- 3.20B ---- 3.20B 3.10 +.90 2.20 10 2700 2.10 2.60B 2.10 2.60B 2.60 +.80 12 1.80 758 2850 ---- 1.80B ---- 1.80B 1.80 +.60 1.20 64 2900 ---- 1.60B ---- 1.60B 1.60 +.60 1 1.00 12 3000 1.30 1.30 1.30 1.30 1.40 +.60 21 .80 1911 850 ---- 995.50B ---- 995.30B 995.30 +54.80 940.50 875 ---- 970.50B ---- 970.30B 970.30 +54.80 915.50 900 ---- 945.60B ---- 945.40B 945.30 +54.80 890.50 925 ---- 920.60B ---- 920.40B 920.30 +54.80 865.50 950 ---- 895.70B ---- 895.50B 895.30 +54.80 840.50 975 ---- 870.70B ---- 870.50B 870.30 +54.80 815.50 OG JLY23 Gold Option CALL 1200 ---- 661.60B ---- 661.40B 661.10 +54.30 606.80 1225 ---- 636.50B ---- 636.30B 636.10 +54.30 581.80 1250 ---- 611.60B ---- 611.40B 611.10 +54.30 556.80 1275 ---- 586.60B ---- 586.40B 586.10 +54.30 531.80 1300 ---- 561.80B ---- 561.60B 561.10 +54.30 506.80 2 1325 ---- 536.70B ---- 536.50B 536.10 +54.30 481.80 1350 ---- 513.70B ---- 513.60B 511.10 +54.30 456.80 1375 ---- 488.80B ---- 488.70B 486.10 +54.10 432.00 1390 ---- 471.90B ---- 471.70B 471.20 +53.90 417.30 1400 ---- 464.10B ---- 464.00B 461.20 +53.70 407.50 1410 ---- 452.00B ---- 451.90B 451.30 +53.60 397.70 4 1420 ---- 442.10B ---- 441.90B 441.50 +53.50 388.00 1425 ---- 439.50B ---- 439.40B 436.60 +53.50 383.10 1430 ---- 432.30B ---- 432.20B 431.70 +53.40 378.30 2 1440 ---- 422.40B ---- 422.20B 421.90 +53.20 368.70 1450 ---- 415.10B ---- 415.00B 412.10 +53.00 359.10 1460 ---- 403.00B ---- 402.90B 402.40 +52.80 349.60 1470 ---- 393.30B ---- 393.10B 392.80 +52.70 340.10 1475 ---- 390.90B ---- 390.80B 387.90 +52.50 335.40 1480 ---- 383.60B ---- 383.50B 383.10 +52.40 330.70 1 1490 ---- 374.30B ---- 374.00B 373.60 +52.30 321.30 1 1495 ---- 369.30B ---- 369.10B 368.80 +52.10 316.70 1500 ---- 366.90B ---- 366.80B 364.00 +52.00 312.00 1 1505 ---- 359.80B ---- 359.80B 359.30 +51.90 307.40 1510 ---- 355.20B ---- 355.00B 354.60 +51.80 302.80 1 1515 ---- 350.70B ---- 350.50B 349.90 +51.70 298.20 1520 ---- 345.90B ---- 345.70B 345.20 +51.60 293.60 1525 ---- 343.20B ---- 343.20B 340.50 +51.40 289.10 1530 ---- 336.70B ---- 336.40B 335.80 +51.30 284.50 1 1535 ---- 331.70B ---- 331.60B 331.10 +51.10 280.00 1540 ---- 327.00B ---- 326.80B 326.50 +51.00 275.50 1545 ---- 322.40B ---- 322.30B 321.90 +50.90 271.00 1550 ---- 319.90B ---- 319.90B 317.30 +50.80 266.50 1555 ---- 313.50B ---- 313.20B 312.70 +50.60 262.10 1560 ---- 308.70B ---- 308.60B 308.10 +50.40 257.70 1565 ---- 304.40B ---- 304.10B 303.50 +50.20 253.30 1 1570 ---- 299.80B ---- 299.60B 299.00 +50.10 248.90 1575 ---- 297.10B ---- 297.10B 294.50 +49.90 244.60 1580 ---- 292.60B ---- 292.60B 290.00 +49.70 240.30 1585 ---- 288.10B ---- 288.10B 285.50 +49.50 236.00 1590 ---- 283.60B ---- 283.60B 281.00 +49.30 231.70 1595 ---- 279.10B ---- 279.10B 276.60 +49.10 227.50 1600 ---- 274.70B ---- 274.70B 272.10 +48.80 223.30 1605 ---- 270.20B ---- 270.20B 267.70 +48.60 219.10 1610 ---- 265.80B ---- 265.80B 263.40 +48.40 215.00 1615 ---- 261.50B ---- 261.50B 259.00 +48.10 210.90 1620 ---- 257.10B ---- 257.10B 254.70 +47.90 206.80 1625 ---- 252.80B ---- 252.80B 250.40 +47.60 202.80 1630 ---- 248.50B ---- 248.50B 246.10 +47.30 198.80 1635 ---- 244.20B ---- 244.20B 241.80 +47.00 194.80 1640 ---- 240.00B ---- 240.00B 237.60 +46.70 190.90 1645 ---- 235.80B ---- 235.80B 233.40 +46.40 187.00 1650 ---- 231.60B ---- 231.60B 229.20 +46.10 183.10 1655 ---- 227.40B ---- 227.40B 225.00 +45.70 179.30 1660 ---- 223.30B ---- 223.30B 220.90 +45.30 175.60 1665 ---- 219.20B ---- 219.20B 216.80 +45.00 171.80 1670 ---- 215.10B ---- 215.10B 212.80 +44.70 168.10 1 1675 ---- 211.10B ---- 211.10B 208.80 +44.30 164.50 1680 ---- 207.10B ---- 207.10B 204.80 +43.90 160.90 30 1685 ---- 203.10B ---- 203.10B 200.80 +43.50 157.30 1 1690 ---- 199.10B ---- 199.10B 196.90 +43.10 153.80 1695 ---- 195.20B ---- 195.20B 193.00 +42.60 150.40 1700 ---- 191.40B ---- 191.40B 189.10 +42.20 146.90 9 1705 ---- 187.60B ---- 187.60B 185.30 +41.70 143.60 1710 ---- 183.80B ---- 183.80B 181.50 +41.20 140.30 1715 ---- 180.00B ---- 180.00B 177.80 +40.80 137.00 1720 ---- 176.30B ---- 176.30B 174.10 +40.30 133.80 1725 ---- 172.70B ---- 172.70B 170.50 +39.90 130.60 1730 ---- 169.10B ---- 169.10B 166.90 +39.40 127.50 5 1735 ---- 165.50B ---- 165.50B 163.30 +38.90 124.40 1740 ---- 161.90B ---- 161.90B 159.80 +38.40 121.40 1745 ---- 158.50B ---- 158.50B 156.30 +37.80 118.50 1750 ---- 155.00B ---- 155.00B 152.90 +37.30 115.60 320 1755 ---- 151.60B ---- 151.60B 149.50 +36.80 112.70 1760 ---- 148.30B ---- 148.30B 146.20 +36.20 110.00 1765 ---- 145.00B ---- 145.00B 142.90 +35.70 107.20 31 1770 ---- 141.70B ---- 141.70B 139.70 +35.10 104.60 1 1 1775 ---- 138.50B ---- 138.50B 136.50 +34.60 101.90 19 1780 ---- 135.40B ---- 135.40B 133.40 +34.00 99.40 1785 ---- 132.20B ---- 132.20B 130.30 +33.40 96.90 19 1790 ---- 129.20B ---- 129.20B 127.30 +32.90 94.40 1795 ---- 126.20B ---- 126.20B 124.30 +32.30 92.00 1800 ---- 123.20B ---- 123.20B 121.40 +31.70 89.70 101 1805 ---- 120.30B ---- 120.30B 118.60 +31.20 87.40 1810 ---- 117.50B ---- 117.50B 115.80 +30.60 85.20 1815 ---- 114.70B ---- 114.70B 113.00 +30.00 83.00 6 6 1820 ---- 112.00B ---- 112.00B 110.30 +29.40 80.90 1825 ---- 109.30B ---- 109.30B 107.70 +28.90 78.80 1830 ---- 106.70B ---- 106.70B 105.10 +28.30 76.80 1835 ---- 104.10B ---- 104.10B 102.60 +27.70 74.90 1840 ---- 101.60B ---- 101.60B 100.10 +27.20 72.90 14 1845 ---- 99.10B ---- 99.10B 97.70 +26.60 71.10 1850 ---- 96.70B ---- 96.70B 95.30 +26.00 69.30 317 1855 ---- 94.30B ---- 94.30B 93.00 +25.50 67.50 1860 ---- 92.00B ---- 92.00B 90.80 +25.00 65.80 1865 ---- 89.80B ---- 89.80B 88.60 +24.50 64.10 1870 ---- 87.60B ---- 87.60B 86.40 +23.90 62.50 1875 ---- 85.50B ---- 85.50B 84.30 +23.30 61.00 1880 ---- 83.40B ---- 83.40B 82.20 +22.80 59.40 1885 ---- 81.40B ---- 81.40B 80.20 +22.30 57.90 1890 ---- 79.40B ---- 79.40B 78.30 +21.80 56.50 1895 ---- 77.50B ---- 77.50B 76.40 +21.30 55.10 1900 ---- 75.60B ---- 75.60B 74.50 +20.80 53.70 42 1905 ---- 73.80B ---- 73.80B 72.70 +20.30 52.40 1910 ---- 72.00B ---- 72.00B 70.90 +19.80 51.10 1915 ---- 70.30B ---- 70.30B 69.20 +19.30 49.90 1920 ---- 68.60B ---- 68.60B 67.50 +18.80 48.70 1925 ---- 66.80B ---- 66.80B 65.90 +18.40 47.50 1930 ---- 65.30B ---- 65.30B 64.30 +18.00 46.30 22 1935 ---- 63.80B ---- 63.80B 62.80 +17.60 45.20 1940 ---- 62.30B ---- 62.30B 61.20 +17.10 44.10 27 1945 ---- 60.80B ---- 60.70B 59.80 +16.70 43.10 1950 ---- 59.40B ---- 59.30B 58.30 +16.20 42.10 1 2 1955 ---- 57.90B ---- 57.90B 57.00 +15.90 41.10 1960 ---- 56.60B ---- 56.60B 55.60 +15.50 40.10 1965 ---- 55.30B ---- 55.20B 54.30 +15.10 39.20 1970 ---- 54.00B ---- 54.00B 53.00 +14.70 38.30 1 1975 ---- 52.80B ---- 52.80B 51.80 +14.40 37.40 1980 ---- 51.50B ---- 51.50B 50.60 +14.10 36.50 1985 ---- 50.40B ---- 50.40B 49.40 +13.70 35.70 1990 ---- 49.20B ---- 49.20B 48.20 +13.30 34.90 1995 ---- 48.10B ---- 48.10B 47.10 +13.00 34.10 2000 ---- 47.00B ---- 47.00B 46.00 +12.70 33.30 29 2005 ---- 46.00B ---- 46.00B 45.00 +12.40 32.60 2010 ---- 44.90B ---- 44.90B 43.90 +12.10 31.80 2015 ---- 43.90B ---- 43.90B 42.90 +11.80 31.10 2020 ---- 43.00B ---- 43.00B 42.00 +11.60 30.40 2025 ---- 42.00B ---- 42.00B 41.00 +11.30 29.70 2030 ---- 41.10B ---- 41.10B 40.10 +11.00 29.10 2035 ---- 40.20B ---- 40.20B 39.20 +10.80 28.40 2040 ---- 39.30B ---- 39.30B 38.30 +10.50 27.80 2045 ---- 38.40B ---- 38.40B 37.50 +10.30 27.20 2050 ---- 37.60B ---- 37.60B 36.70 +10.10 26.60 2055 ---- 36.80B ---- 36.80B 35.90 +9.90 26.00 2060 ---- 36.00B ---- 36.00B 35.10 +9.60 25.50 2065 ---- 35.30B ---- 35.30B 34.30 +9.40 24.90 2070 ---- 34.50B ---- 34.50B 33.60 +9.20 24.40 2075 ---- 33.80B ---- 33.80B 32.90 +9.10 23.80 1 2080 ---- 33.10B ---- 33.10B 32.10 +8.80 23.30 2085 ---- 32.40B ---- 32.40B 31.50 +8.70 22.80 2090 ---- 31.70B ---- 31.70B 30.80 +8.40 22.40 2095 ---- 31.10B ---- 31.10B 30.10 +8.20 21.90 2100 ---- 30.40B ---- 30.40B 29.50 +8.10 21.40 8 2105 ---- 29.80B ---- 29.80B 28.90 +7.90 21.00 1 2110 ---- 29.20B ---- 29.20B 28.30 +7.70 20.60 2115 ---- 28.60B ---- 28.60B 27.70 +7.50 20.20 2120 ---- 28.00B ---- 28.00B 27.10 +7.30 19.80 2125 ---- 27.50B ---- 27.50B 26.60 +7.20 19.40 2130 ---- 26.90B ---- 26.90B 26.00 +7.00 19.00 2 2135 ---- 26.40B ---- 26.40B 25.50 +6.90 18.60 2140 ---- 25.90B ---- 25.90B 25.00 +6.80 18.20 2145 ---- 25.40B ---- 25.40B 24.50 +6.60 17.90 2150 ---- 24.90B ---- 24.90B 24.00 +6.40 17.60 6 2155 ---- 24.40B ---- 24.40B 23.50 +6.30 17.20 2160 ---- 23.90B ---- 23.90B 23.00 +6.10 16.90 2165 ---- 23.50B ---- 23.50B 22.60 +6.00 16.60 2170 ---- 23.00B ---- 23.00B 22.10 +5.80 16.30 2175 ---- 22.60B ---- 22.60B 21.70 +5.70 16.00 2180 ---- 22.10B ---- 22.10B 21.30 +5.60 15.70 2185 ---- 21.70B ---- 21.70B 20.80 +5.40 15.40 2190 ---- 21.30B ---- 21.30B 20.40 +5.30 15.10 2195 ---- 20.90B ---- 20.90B 20.00 +5.10 14.90 2200 ---- 20.60B ---- 20.60B 19.70 +5.10 1 14.60 28 2205 ---- 20.20B ---- 20.20B 19.30 +5.00 14.30 2210 ---- 19.80B ---- 19.80B 18.90 +4.80 14.10 2215 ---- 19.40B ---- 19.40B 18.60 +4.80 13.80 2220 ---- 19.10B ---- 19.10B 18.20 +4.60 13.60 2225 19.00 19.00 19.00 19.00 17.90 +4.60 46 13.30 2230 ---- 18.40B ---- 18.40B 17.50 +4.40 13.10 2235 ---- 18.10B ---- 18.10B 17.20 +4.30 12.90 2240 ---- 17.80B ---- 17.80B 16.90 +4.30 12.60 2245 ---- 17.40B ---- 17.40B 16.60 +4.20 12.40 2250 ---- 17.20B ---- 17.20B 16.30 +4.10 12.20 300 2255 ---- 16.80B ---- 16.80B 16.00 +4.00 12.00 2260 ---- 16.50B ---- 16.50B 15.70 +3.90 11.80 2265 ---- 16.30B ---- 16.30B 15.40 +3.80 11.60 2270 ---- 16.00B ---- 16.00B 15.10 +3.70 11.40 2275 ---- 15.70B ---- 15.70B 14.90 +3.70 11.20 2280 ---- 15.40B ---- 15.40B 14.60 +3.60 11.00 2290 ---- 14.90B ---- 14.90B 14.10 +3.50 10.60 2300 ---- 14.40B ---- 14.40B 13.60 +3.40 10.20 45 2310 ---- 13.90B ---- 13.90B 13.10 +3.20 9.90 2320 ---- 13.50B ---- 13.50B 12.70 +3.20 9.50 2325 ---- 13.30B ---- 13.30B 12.50 +3.10 9.40 2330 ---- 13.10B ---- 13.10B 12.30 +3.10 9.20 2340 ---- 12.60B ---- 12.60B 11.90 +3.00 8.90 2350 ---- 12.30B ---- 12.30B 11.50 +2.90 8.60 2360 ---- 11.90B ---- 11.90B 11.10 +2.80 8.30 2370 ---- 11.50B ---- 11.50B 10.80 +2.70 8.10 2375 ---- 11.30B ---- 11.30B 10.60 +2.70 7.90 2380 ---- 11.10B ---- 11.10B 10.40 +2.60 7.80 2400 ---- 10.50B ---- 10.50B 9.80 +2.50 7.30 4 2425 ---- 9.70B ---- 9.70B 9.00 +2.20 6.80 2450 ---- 9.00B ---- 9.00B 8.30 +2.00 6.30 45 2475 ---- 8.40B ---- 8.40B 7.70 +1.90 5.80 5 2500 ---- 7.80B ---- 7.80B 7.20 +1.80 5.40 5 2525 ---- 7.30B ---- 7.30B 6.70 +1.70 5.00 2550 ---- 6.80B ---- 6.80B 6.20 +1.50 4.70 2575 ---- 6.40B ---- 6.40B 5.80 +1.40 4.40 2700 ---- 4.60B ---- 4.60B 4.30 +1.20 3.10 126 OG AUG23 Gold Option CALL 1200 ---- 660.80B ---- 660.60B 661.10 +54.30 606.80 1225 ---- 635.80B ---- 635.60B 636.10 +54.30 581.80 1250 ---- 610.70B ---- 610.50B 611.10 +54.30 556.80 1275 ---- 585.90B ---- 585.70B 586.10 +54.30 531.80 1300 ---- 561.10B ---- 560.90B 561.10 +54.30 506.80 1325 ---- 538.20B ---- 538.20B 536.10 +54.30 481.80 1350 ---- 513.80B ---- 513.70B 511.10 +54.10 457.00 1375 ---- 489.00B ---- 488.90B 486.20 +53.80 432.40 1390 ---- 471.50B ---- 471.30B 471.30 +53.50 417.80 1400 ---- 464.40B ---- 464.30B 461.50 +53.40 408.10 1410 ---- 451.70B ---- 451.50B 451.70 +53.30 398.40 1420 ---- 442.00B ---- 441.80B 441.90 +53.10 388.80 1425 ---- 440.00B ---- 439.90B 437.00 +53.00 384.00 1430 ---- 432.20B ---- 432.00B 432.10 +52.80 379.30 1440 ---- 422.50B ---- 422.30B 422.40 +52.70 369.70 1450 ---- 415.80B ---- 415.70B 412.80 +52.50 360.30 2 1460 ---- 403.10B ---- 402.90B 403.20 +52.30 350.90 1470 ---- 393.60B ---- 393.40B 393.60 +52.10 341.50 1475 ---- 391.80B ---- 391.80B 388.80 +51.90 336.90 1480 ---- 384.00B ---- 383.80B 384.10 +51.90 332.20 1490 ---- 374.60B ---- 374.40B 374.60 +51.60 323.00 1495 ---- 369.90B ---- 369.70B 369.90 +51.50 318.40 1500 ---- 368.20B ---- 368.20B 365.20 +51.40 313.80 1505 ---- 360.50B ---- 360.30B 360.50 +51.20 309.30 1510 ---- 356.00B ---- 355.80B 355.80 +51.10 304.70 1515 ---- 351.20B ---- 351.00B 351.10 +50.90 300.20 1520 ---- 346.60B ---- 346.40B 346.50 +50.80 295.70 1525 ---- 344.90B ---- 344.90B 341.90 +50.70 291.20 1530 ---- 337.50B ---- 337.30B 337.30 +50.60 286.70 1535 ---- 332.90B ---- 332.70B 332.70 +50.40 282.30 1540 ---- 328.20B ---- 328.00B 328.10 +50.20 277.90 1545 ---- 323.90B ---- 323.50B 323.50 +50.00 273.50 1550 ---- 321.90B ---- 321.90B 319.00 +49.90 269.10 2 1555 ---- 317.40B ---- 317.40B 314.50 +49.80 264.70 1560 ---- 312.90B ---- 312.90B 310.00 +49.60 260.40 1565 ---- 308.40B ---- 308.40B 305.50 +49.40 256.10 1570 ---- 303.90B ---- 303.90B 301.00 +49.20 251.80 1575 ---- 299.40B ---- 299.40B 296.60 +49.10 247.50 1580 ---- 295.00B ---- 295.00B 292.10 +48.80 243.30 1585 ---- 290.60B ---- 290.60B 287.70 +48.60 239.10 1590 ---- 286.20B ---- 286.20B 283.40 +48.50 234.90 1595 ---- 281.80B ---- 281.80B 279.00 +48.20 230.80 1600 ---- 277.40B ---- 277.40B 274.70 +48.00 226.70 1605 ---- 273.10B ---- 273.10B 270.30 +47.70 222.60 1610 ---- 268.80B ---- 268.80B 266.00 +47.50 218.50 1615 ---- 264.50B ---- 264.50B 261.80 +47.30 214.50 1620 ---- 260.20B ---- 260.20B 257.50 +46.90 210.60 1625 ---- 256.00B ---- 256.00B 253.30 +46.70 206.60 1630 ---- 251.80B ---- 251.80B 249.10 +46.40 202.70 1635 ---- 247.60B ---- 247.60B 244.90 +46.00 198.90 1640 ---- 243.40B ---- 243.40B 240.80 +45.80 195.00 1645 ---- 239.30B ---- 239.30B 236.70 +45.50 191.20 2 1650 ---- 235.20B ---- 235.20B 232.60 +45.10 187.50 78 1655 ---- 231.10B ---- 231.10B 228.50 +44.70 183.80 1660 ---- 227.10B ---- 227.10B 224.50 +44.40 180.10 1665 ---- 223.10B ---- 223.10B 220.50 +44.00 176.50 1 1670 ---- 219.10B ---- 219.10B 216.60 +43.70 172.90 1 1675 ---- 215.20B ---- 215.20B 212.60 +43.20 169.40 1680 ---- 211.30B ---- 211.30B 208.70 +42.80 165.90 1685 ---- 207.40B ---- 207.40B 204.90 +42.50 162.40 1690 ---- 203.60B ---- 203.60B 201.00 +42.00 159.00 1695 ---- 199.80B ---- 199.80B 197.30 +41.60 155.70 1700 ---- 196.00B ---- 196.00B 193.50 +41.20 152.30 238 1705 ---- 192.30B ---- 192.30B 189.80 +40.70 149.10 1710 ---- 188.60B ---- 188.60B 186.10 +40.30 145.80 1715 ---- 184.90B ---- 184.90B 182.50 +39.80 142.70 1720 ---- 181.30B ---- 181.30B 178.90 +39.40 139.50 4 1725 ---- 177.80B ---- 177.80B 175.40 +39.00 136.40 1730 ---- 174.20B ---- 174.20B 171.90 +38.50 133.40 1735 ---- 170.80B ---- 170.80B 168.40 +38.00 130.40 1 1740 ---- 167.30B ---- 167.30B 165.00 +37.50 127.50 1745 ---- 163.90B ---- 163.90B 161.60 +37.00 124.60 1750 ---- 160.60B ---- 160.60B 158.30 +36.50 121.80 420 1755 ---- 157.30B ---- 157.30B 155.00 +36.00 119.00 1760 ---- 154.00B ---- 154.00B 151.80 +35.50 116.30 1765 ---- 150.80B ---- 150.80B 148.60 +35.00 113.60 1770 ---- 147.60B ---- 147.60B 145.50 +34.50 111.00 1775 ---- 144.50B ---- 144.50B 142.40 +33.90 108.50 810 1780 ---- 141.40B ---- 141.40B 139.40 +33.40 106.00 1785 ---- 138.40B ---- 138.40B 136.40 +32.90 103.50 1790 ---- 135.40B ---- 135.40B 133.40 +32.30 101.10 1795 ---- 132.50B ---- 132.50B 130.60 +31.80 98.80 1800 ---- 129.60B ---- 129.60B 127.70 +31.20 96.50 40 1805 ---- 126.80B ---- 126.80B 125.00 +30.70 94.30 1810 ---- 124.00B ---- 124.00B 122.20 +30.10 92.10 1815 ---- 121.30B ---- 121.30B 119.60 +29.70 89.90 5 7 1820 ---- 118.60B ---- 118.60B 116.90 +29.00 87.90 1825 ---- 116.00B ---- 116.00B 114.40 +28.60 85.80 75 65 1830 ---- 113.40B ---- 113.40B 111.80 +28.00 83.80 1000 1835 ---- 110.90B ---- 110.90B 109.40 +27.50 81.90 1840 ---- 108.40B ---- 108.40B 106.90 +26.90 80.00 1845 ---- 106.00B ---- 106.00B 104.60 +26.50 78.10 1850 ---- 103.60B ---- 103.60B 102.20 +25.90 76.30 13 129 1855 ---- 101.30B ---- 101.30B 100.00 +25.40 74.60 7 1860 ---- 99.00B ---- 99.00B 97.70 +24.80 72.90 1865 ---- 96.80B ---- 96.80B 95.50 +24.30 71.20 1870 ---- 94.60B ---- 94.60B 93.40 +23.90 69.50 1875 ---- 92.50B ---- 92.50B 91.30 +23.40 67.90 1880 ---- 90.40B ---- 90.40B 89.30 +22.90 66.40 1885 ---- 88.40B ---- 88.40B 87.30 +22.40 64.90 9 1890 ---- 86.40B ---- 86.40B 85.30 +21.90 63.40 1895 ---- 84.50B ---- 84.50B 83.40 +21.40 62.00 1900 ---- 82.60B ---- 82.60B 81.60 +21.10 60.50 355 1905 ---- 80.80B ---- 80.80B 79.70 +20.50 59.20 1910 ---- 79.00B ---- 79.00B 78.00 +20.20 57.80 1915 ---- 77.30B ---- 77.30B 76.20 +19.70 56.50 1 1920 ---- 75.60B ---- 75.60B 74.60 +19.30 55.30 1925 ---- 73.90B ---- 73.90B 72.90 +18.90 54.00 100 1930 ---- 72.30B ---- 72.30B 71.30 +18.50 52.80 1935 ---- 70.70B ---- 70.70B 69.70 +18.00 51.70 1940 ---- 69.20B ---- 69.20B 68.20 +17.70 50.50 1945 ---- 67.70B ---- 67.70B 66.70 +17.30 49.40 1950 ---- 66.30B ---- 66.30B 65.20 +16.90 48.30 1955 ---- 64.80B ---- 64.80B 63.80 +16.50 47.30 1960 ---- 63.50B ---- 63.50B 62.40 +16.20 46.20 250 1965 ---- 62.10B ---- 62.10B 61.10 +15.90 45.20 1970 ---- 60.80B ---- 60.80B 59.80 +15.60 44.20 1975 ---- 59.50B ---- 59.50B 58.50 +15.20 43.30 1980 ---- 58.30B ---- 58.30B 57.20 +14.80 42.40 1985 ---- 57.10B ---- 57.10B 56.00 +14.50 41.50 1990 ---- 55.90B ---- 55.90B 54.80 +14.20 40.60 1995 ---- 54.70B ---- 54.70B 53.70 +14.00 39.70 2000 ---- 53.60B ---- 53.60B 52.50 +13.60 38.90 637 2005 ---- 52.50B ---- 52.50B 51.40 +13.30 38.10 2010 ---- 51.40B ---- 51.40B 50.40 +13.10 37.30 2015 ---- 50.40B ---- 50.40B 49.30 +12.80 36.50 2020 ---- 49.30B ---- 49.30B 48.30 +12.50 35.80 2025 ---- 48.40B ---- 48.40B 47.30 +12.30 35.00 420 2030 ---- 47.40B ---- 47.40B 46.30 +12.00 34.30 2035 ---- 46.40B ---- 46.40B 45.40 +11.80 33.60 2040 ---- 45.50B ---- 45.50B 44.50 +11.60 32.90 1 2045 ---- 44.60B ---- 44.60B 43.60 +11.30 32.30 2050 ---- 43.70B ---- 43.70B 42.70 +11.10 31.60 113 63 2055 ---- 42.90B ---- 42.90B 41.80 +10.80 31.00 2060 ---- 42.00B ---- 42.00B 41.00 +10.60 30.40 2065 ---- 41.20B ---- 41.20B 40.20 +10.40 29.80 2070 ---- 40.40B ---- 40.40B 39.40 +10.20 29.20 2075 ---- 39.60B ---- 39.60B 38.60 +10.00 28.60 2080 ---- 38.80B ---- 38.80B 37.80 +9.70 28.10 2085 ---- 38.10B ---- 38.10B 37.10 +9.50 27.60 2090 ---- 37.40B ---- 37.40B 36.40 +9.40 27.00 2095 ---- 36.70B ---- 36.70B 35.70 +9.20 26.50 2100 ---- 36.00B ---- 36.00B 35.00 +9.00 26.00 14 2105 ---- 35.30B ---- 35.30B 34.30 +8.80 25.50 2110 ---- 34.70B ---- 34.70B 33.60 +8.50 25.10 2115 ---- 34.00B ---- 34.00B 33.00 +8.40 24.60 2120 ---- 33.40B ---- 33.40B 32.40 +8.30 24.10 2125 ---- 32.80B ---- 32.80B 31.70 +8.00 23.70 15 2130 ---- 32.20B ---- 32.20B 31.10 +7.80 23.30 2135 ---- 31.60B ---- 31.60B 30.60 +7.70 22.90 2140 ---- 31.10B ---- 31.10B 30.00 +7.60 22.40 2145 ---- 30.50B ---- 30.50B 29.40 +7.40 22.00 2150 ---- 30.00B ---- 30.00B 28.90 +7.30 21.60 525 2155 ---- 29.40B ---- 29.40B 28.30 +7.00 21.30 2160 ---- 28.90B ---- 28.90B 27.80 +6.90 20.90 2165 ---- 28.40B ---- 28.40B 27.30 +6.80 20.50 2170 ---- 27.90B ---- 27.90B 26.80 +6.60 20.20 2175 ---- 27.40B ---- 27.40B 26.30 +6.50 19.80 36 2180 ---- 27.00B ---- 27.00B 25.80 +6.30 19.50 2185 ---- 26.50B ---- 26.50B 25.40 +6.30 19.10 2190 ---- 26.10B ---- 26.10B 24.90 +6.10 18.80 2195 ---- 25.60B ---- 25.60B 24.50 +6.00 18.50 2200 ---- 25.20B ---- 25.20B 24.00 +5.80 18.20 426 2205 ---- 24.80B ---- 24.80B 23.60 +5.70 17.90 2210 ---- 24.30B ---- 24.30B 23.20 +5.60 17.60 2215 ---- 23.90B ---- 23.90B 22.80 +5.50 17.30 2220 ---- 23.50B ---- 23.50B 22.40 +5.40 17.00 2225 ---- 23.20B ---- 23.20B 22.00 +5.30 16.70 2230 ---- 22.80B ---- 22.80B 21.60 +5.10 16.50 2235 ---- 22.40B ---- 22.40B 21.30 +5.10 16.20 2240 ---- 22.10B ---- 22.10B 20.90 +5.00 15.90 2245 ---- 21.70B ---- 21.70B 20.60 +4.90 15.70 2250 ---- 21.30B ---- 21.30B 20.20 +4.80 15.40 2255 ---- 21.00B ---- 21.00B 19.90 +4.70 15.20 2260 ---- 20.70B ---- 20.70B 19.60 +4.70 14.90 2265 ---- 20.30B ---- 20.30B 19.20 +4.50 14.70 2270 ---- 20.00B ---- 20.00B 18.90 +4.40 14.50 2275 ---- 19.70B ---- 19.70B 18.60 +4.30 14.30 2280 ---- 19.40B ---- 19.40B 18.30 +4.30 14.00 2290 ---- 18.80B ---- 18.80B 17.80 +4.20 13.60 2300 ---- 18.20B ---- 18.20B 17.20 +4.00 13.20 56 2310 ---- 17.70B ---- 17.70B 16.70 +3.90 12.80 2 2320 ---- 17.20B ---- 17.20B 16.20 +3.80 12.40 2325 ---- 16.90B ---- 16.90B 16.00 +3.80 12.20 2330 ---- 16.60B ---- 16.60B 15.70 +3.70 12.00 2340 ---- 16.20B ---- 16.20B 15.30 +3.60 11.70 2350 ---- 15.70B ---- 15.70B 14.80 +3.50 11.30 2360 ---- 15.20B ---- 15.20B 14.40 +3.40 11.00 2370 ---- 14.80B ---- 14.80B 14.00 +3.30 10.70 2375 ---- 14.60B ---- 14.60B 13.80 +3.30 10.50 2380 ---- 14.40B ---- 14.40B 13.50 +3.10 10.40 2400 ---- 13.60B ---- 13.60B 12.80 +3.00 9.80 1 2425 ---- 12.70B ---- 12.70B 11.90 +2.80 9.10 2450 ---- 11.80B ---- 11.80B 11.00 +2.50 8.50 2475 ---- 11.10B ---- 11.10B 10.30 +2.40 7.90 2500 9.60 10.40B 9.60 10.40B 9.60 +2.20 3 7.40 76 2525 ---- 9.70B ---- 9.70B 8.90 +2.00 6.90 2550 ---- 9.20B ---- 9.20B 8.40 +2.00 6.40 2575 ---- 8.60B ---- 8.60B 7.80 +1.80 6.00 825 2600 7.40 8.10B 7.40 8.10B 7.40 +1.80 3 5.60 50 3000 3.00 3.40B 3.00 3.40B 3.30 +1.30 1 2.00 1 947 4000 .90 .90 .90 .90 .80 +.20 1 .60 44 OG SEP23 Gold Option CALL 1200 ---- 676.00B ---- 675.50B 677.10 +53.70 623.40 1225 ---- 650.60B ---- 650.30B 652.10 +53.70 598.40 1250 ---- 626.10B ---- 625.60B 627.10 +53.70 573.40 1 1275 ---- 601.10B ---- 600.60B 602.10 +53.70 548.40 1300 ---- 576.10B ---- 575.90B 577.10 +53.70 523.40 1325 ---- 554.80B ---- 554.70B 552.10 +53.70 498.40 1350 ---- 529.90B ---- 529.80B 527.10 +53.60 473.50 1375 ---- 505.20B ---- 505.10B 502.20 +53.20 449.00 1400 ---- 480.70B ---- 480.60B 477.60 +52.90 424.70 1410 ---- 466.90B ---- 466.70B 467.80 +52.70 415.10 1420 ---- 457.10B ---- 456.80B 458.00 +52.50 405.50 1425 ---- 456.40B ---- 456.30B 453.20 +52.40 400.80 1430 ---- 447.30B ---- 447.00B 448.30 +52.30 396.00 1440 ---- 437.60B ---- 437.40B 438.70 +52.10 386.60 1450 ---- 432.30B ---- 432.20B 429.00 +51.80 377.20 1460 ---- 418.40B ---- 418.10B 419.50 +51.60 367.90 1470 ---- 409.00B ---- 408.80B 409.90 +51.30 358.60 1475 ---- 408.40B ---- 408.30B 405.20 +51.20 354.00 1480 ---- 399.60B ---- 399.40B 400.40 +51.00 349.40 1490 ---- 390.20B ---- 389.90B 391.00 +50.80 340.20 1500 ---- 384.80B ---- 384.70B 381.60 +50.50 331.10 1505 ---- 376.20B ---- 375.90B 377.00 +50.40 326.60 1510 ---- 371.60B ---- 371.50B 372.30 +50.20 322.10 1515 ---- 367.00B ---- 366.80B 367.70 +50.10 317.60 1520 ---- 362.40B ---- 362.30B 363.10 +49.90 313.20 1525 ---- 361.60B ---- 361.50B 358.50 +49.80 308.70 1530 ---- 353.20B ---- 352.90B 353.90 +49.60 304.30 1535 ---- 348.70B ---- 348.70B 349.40 +49.50 299.90 1540 ---- 344.20B ---- 344.00B 344.80 +49.30 295.50 1545 ---- 339.70B ---- 339.50B 340.30 +49.20 291.10 1550 ---- 338.80B ---- 338.80B 335.80 +49.00 286.80 1555 ---- 334.30B ---- 334.30B 331.30 +48.80 282.50 1560 ---- 329.80B ---- 329.80B 326.80 +48.60 278.20 1565 ---- 325.30B ---- 325.30B 322.40 +48.50 273.90 1570 ---- 320.90B ---- 320.90B 317.90 +48.30 269.60 1575 ---- 316.40B ---- 316.40B 313.50 +48.10 265.40 1580 ---- 312.00B ---- 312.00B 309.10 +47.90 261.20 1585 ---- 307.60B ---- 307.60B 304.70 +47.70 257.00 1 1590 ---- 303.30B ---- 303.30B 300.40 +47.60 252.80 1595 ---- 298.90B ---- 298.90B 296.00 +47.30 248.70 1600 ---- 294.60B ---- 294.60B 291.70 +47.10 244.60 1605 ---- 290.30B ---- 290.30B 287.40 +46.80 240.60 1610 ---- 286.00B ---- 286.00B 283.20 +46.70 236.50 1615 ---- 281.70B ---- 281.70B 278.90 +46.40 232.50 1 1620 ---- 277.50B ---- 277.50B 274.70 +46.20 228.50 1625 ---- 273.30B ---- 273.30B 270.50 +45.90 224.60 1630 ---- 269.10B ---- 269.10B 266.30 +45.60 220.70 1635 ---- 264.90B ---- 264.90B 262.20 +45.40 216.80 1640 ---- 260.80B ---- 260.80B 258.10 +45.20 212.90 1645 ---- 256.70B ---- 256.70B 254.00 +44.90 209.10 1650 ---- 252.60B ---- 252.60B 249.90 +44.50 205.40 1655 ---- 248.50B ---- 248.50B 245.90 +44.30 201.60 1660 ---- 244.50B ---- 244.50B 241.90 +44.00 197.90 1665 ---- 240.50B ---- 240.50B 237.90 +43.60 194.30 1670 ---- 236.60B ---- 236.60B 233.90 +43.30 190.60 1675 ---- 232.60B ---- 232.60B 230.00 +42.90 187.10 1680 ---- 228.70B ---- 228.70B 226.10 +42.60 183.50 1685 ---- 224.80B ---- 224.80B 222.30 +42.30 180.00 1690 ---- 221.00B ---- 221.00B 218.50 +41.90 176.60 1695 ---- 217.20B ---- 217.20B 214.70 +41.50 173.20 1700 ---- 213.40B ---- 213.40B 210.90 +41.10 169.80 5 1705 ---- 209.70B ---- 209.70B 207.20 +40.70 166.50 1710 ---- 206.00B ---- 206.00B 203.50 +40.30 163.20 1715 ---- 202.40B ---- 202.40B 199.90 +39.90 160.00 1720 ---- 198.70B ---- 198.70B 196.30 +39.50 156.80 1725 ---- 195.20B ---- 195.20B 192.70 +39.00 153.70 1730 ---- 191.60B ---- 191.60B 189.20 +38.60 150.60 1735 ---- 188.10B ---- 188.10B 185.70 +38.20 147.50 1740 ---- 184.60B ---- 184.60B 182.30 +37.80 144.50 1 1745 ---- 181.20B ---- 181.20B 178.90 +37.30 141.60 1750 ---- 177.80B ---- 177.80B 175.50 +36.80 138.70 1 1755 ---- 174.50B ---- 174.50B 172.20 +36.40 135.80 1760 ---- 171.20B ---- 171.20B 168.90 +35.90 133.00 1765 ---- 168.00B ---- 168.00B 165.70 +35.40 130.30 1770 ---- 164.70B ---- 164.70B 162.50 +35.00 127.50 1 1775 ---- 161.60B ---- 161.60B 159.40 +34.50 124.90 1780 ---- 158.50B ---- 158.50B 156.30 +34.00 122.30 1785 ---- 155.40B ---- 155.40B 153.20 +33.50 119.70 16 1790 ---- 152.40B ---- 152.40B 150.20 +33.00 117.20 3 1795 ---- 149.40B ---- 149.40B 147.20 +32.50 114.70 7 1800 ---- 146.40B ---- 146.40B 144.30 +32.00 112.30 2000 1805 ---- 143.50B ---- 143.50B 141.50 +31.60 109.90 1810 ---- 140.70B ---- 140.70B 138.60 +31.00 107.60 1815 ---- 137.90B ---- 137.90B 135.90 +30.60 105.30 1820 ---- 135.10B ---- 135.10B 133.10 +30.00 103.10 1825 ---- 132.40B ---- 132.40B 130.40 +29.50 100.90 1830 ---- 129.80B ---- 129.80B 127.80 +29.00 98.80 1835 ---- 127.20B ---- 127.20B 125.20 +28.50 96.70 1840 ---- 124.60B ---- 124.60B 122.70 +28.10 94.60 1845 ---- 122.10B ---- 122.10B 120.20 +27.60 92.60 1850 ---- 119.60B ---- 119.60B 117.70 +27.00 90.70 5000 1855 ---- 117.20B ---- 117.20B 115.30 +26.60 88.70 1860 ---- 114.80B ---- 114.80B 113.00 +26.10 86.90 1865 ---- 112.50B ---- 112.50B 110.70 +25.70 85.00 1870 ---- 110.20B ---- 110.20B 108.40 +25.20 83.20 1875 ---- 107.90B ---- 107.90B 106.20 +24.70 81.50 1880 ---- 105.70B ---- 105.70B 104.10 +24.30 79.80 1885 ---- 103.60B ---- 103.60B 101.90 +23.80 78.10 1890 ---- 101.50B ---- 101.50B 99.90 +23.40 76.50 1895 ---- 99.40B ---- 99.40B 97.80 +22.90 74.90 1900 ---- 97.40B ---- 97.40B 95.80 +22.50 73.30 40 1905 ---- 95.40B ---- 95.40B 93.90 +22.10 71.80 1910 ---- 93.50B ---- 93.50B 92.00 +21.70 70.30 1915 ---- 91.60B ---- 91.60B 90.10 +21.20 68.90 1920 ---- 89.80B ---- 89.80B 88.30 +20.80 67.50 1925 ---- 88.00B ---- 88.00B 86.50 +20.40 66.10 1930 ---- 86.20B ---- 86.20B 84.80 +20.00 64.80 1935 ---- 84.50B ---- 84.50B 83.10 +19.60 63.50 1940 ---- 82.80B ---- 82.80B 81.40 +19.20 62.20 1945 ---- 81.20B ---- 81.20B 79.80 +18.90 60.90 1950 ---- 79.60B ---- 79.60B 78.20 +18.50 59.70 1955 ---- 78.00B ---- 78.00B 76.70 +18.20 58.50 1960 ---- 76.50B ---- 76.50B 75.20 +17.80 57.40 1965 ---- 75.00B ---- 75.00B 73.70 +17.40 56.30 1970 73.70 73.80 73.70 73.80 72.20 +17.10 32 55.10 1975 ---- 72.10B ---- 72.10B 70.80 +16.70 54.10 750 1980 ---- 70.70B ---- 70.70B 69.50 +16.50 53.00 1985 ---- 69.40B ---- 69.40B 68.10 +16.10 52.00 1990 ---- 68.00B ---- 68.00B 66.80 +15.80 51.00 1995 ---- 66.70B ---- 66.70B 65.50 +15.50 50.00 2000 ---- 65.50B ---- 65.50B 64.20 +15.10 49.10 5402 2005 ---- 64.20B ---- 64.20B 63.00 +14.90 48.10 2010 ---- 63.00B ---- 63.00B 61.80 +14.60 47.20 2015 ---- 61.80B ---- 61.80B 60.60 +14.30 46.30 2020 ---- 60.70B ---- 60.70B 59.50 +14.00 45.50 2025 ---- 59.60B ---- 59.60B 58.40 +13.80 44.60 2030 ---- 58.50B ---- 58.50B 57.30 +13.50 43.80 2035 ---- 57.40B ---- 57.40B 56.20 +13.20 43.00 2040 ---- 56.30B ---- 56.30B 55.20 +13.00 42.20 16 2045 ---- 55.30B ---- 55.30B 54.10 +12.60 41.50 2050 ---- 54.30B ---- 54.30B 53.10 +12.40 40.70 2055 ---- 53.30B ---- 53.30B 52.20 +12.20 40.00 2060 ---- 52.40B ---- 52.40B 51.20 +11.90 39.30 74 2065 ---- 51.40B ---- 51.40B 50.30 +11.70 38.60 2070 ---- 50.50B ---- 50.50B 49.40 +11.50 37.90 2075 ---- 49.60B ---- 49.60B 48.50 +11.30 37.20 2080 ---- 48.70B ---- 48.70B 47.60 +11.00 36.60 2085 ---- 47.90B ---- 47.90B 46.80 +10.90 35.90 2090 ---- 47.00B ---- 47.00B 45.90 +10.60 35.30 2095 ---- 46.20B ---- 46.20B 45.10 +10.40 34.70 2100 ---- 45.40B ---- 45.40B 44.30 +10.20 34.10 163 2105 ---- 44.60B ---- 44.60B 43.50 +10.00 33.50 2110 ---- 43.90B ---- 43.90B 42.80 +9.80 33.00 2115 ---- 43.10B ---- 43.10B 42.00 +9.60 32.40 2120 ---- 42.40B ---- 42.40B 41.30 +9.40 31.90 2125 ---- 41.70B ---- 41.70B 40.60 +9.30 31.30 2130 ---- 41.00B ---- 41.00B 39.90 +9.10 30.80 2135 ---- 40.30B ---- 40.30B 39.20 +8.90 30.30 2140 ---- 39.60B ---- 39.60B 38.60 +8.80 29.80 2145 ---- 39.00B ---- 39.00B 37.90 +8.60 29.30 2150 ---- 38.30B ---- 38.30B 37.30 +8.50 28.80 17 2155 ---- 37.70B ---- 37.70B 36.60 +8.20 28.40 2160 ---- 37.10B ---- 37.10B 36.00 +8.10 27.90 2165 ---- 36.50B ---- 36.50B 35.40 +7.90 27.50 2170 ---- 35.90B ---- 35.90B 34.80 +7.80 27.00 2175 ---- 35.40B ---- 35.40B 34.30 +7.70 26.60 2180 ---- 34.80B ---- 34.80B 33.70 +7.50 26.20 2185 ---- 34.30B ---- 34.30B 33.10 +7.30 25.80 2190 ---- 33.70B ---- 33.70B 32.60 +7.20 25.40 2195 ---- 33.20B ---- 33.20B 32.10 +7.10 25.00 2200 ---- 32.70B ---- 32.70B 31.50 +6.90 24.60 80 2205 ---- 32.20B ---- 32.20B 31.00 +6.80 24.20 2210 ---- 31.70B ---- 31.70B 30.50 +6.70 23.80 2215 ---- 31.20B ---- 31.20B 30.00 +6.50 23.50 2220 ---- 30.70B ---- 30.70B 29.50 +6.40 23.10 2225 ---- 30.30B ---- 30.30B 29.10 +6.30 22.80 2230 ---- 29.80B ---- 29.80B 28.60 +6.20 22.40 2235 ---- 29.40B ---- 29.40B 28.20 +6.10 22.10 2240 ---- 28.90B ---- 28.90B 27.70 +5.90 21.80 2245 ---- 28.50B ---- 28.50B 27.30 +5.90 21.40 2250 ---- 28.10B ---- 28.10B 26.80 +5.70 21.10 17 2255 ---- 27.70B ---- 27.70B 26.40 +5.60 20.80 2260 ---- 27.30B ---- 27.30B 26.00 +5.50 20.50 2265 ---- 26.90B ---- 26.90B 25.60 +5.40 20.20 2270 ---- 26.50B ---- 26.50B 25.20 +5.30 19.90 2275 ---- 26.10B ---- 26.10B 24.80 +5.20 19.60 2280 ---- 25.80B ---- 25.80B 24.50 +5.20 19.30 2290 ---- 25.00B ---- 25.00B 23.70 +4.90 18.80 2300 ---- 24.30B ---- 24.30B 23.00 +4.80 18.20 754 2310 ---- 23.70B ---- 23.70B 22.40 +4.70 17.70 2320 ---- 23.00B ---- 23.00B 21.70 +4.50 17.20 2325 ---- 22.70B ---- 22.70B 21.40 +4.40 17.00 2330 ---- 22.40B ---- 22.40B 21.10 +4.40 16.70 2340 ---- 21.80B ---- 21.80B 20.50 +4.20 16.30 2350 ---- 21.20B ---- 21.20B 19.90 +4.10 15.80 2360 ---- 20.70B ---- 20.70B 19.40 +4.00 15.40 2370 ---- 20.10B ---- 20.10B 18.90 +4.00 14.90 2375 ---- 19.80B ---- 19.80B 18.60 +3.90 14.70 2380 ---- 19.60B ---- 19.60B 18.40 +3.90 14.50 2400 ---- 18.60B ---- 18.60B 17.40 +3.60 13.80 3 2425 ---- 17.40B ---- 17.40B 16.40 +3.50 12.90 2450 ---- 16.40B ---- 16.20B 15.40 +3.40 12.00 2475 ---- 15.40B ---- 15.40B 14.50 +3.20 11.30 2490 ---- 14.90B ---- 14.90B 13.90 +3.10 10.80 2500 ---- 14.50B ---- 14.30B 13.60 +3.00 10.60 235 2525 ---- 13.70B ---- 13.70B 12.80 +2.90 9.90 2550 ---- 12.90B ---- 12.90B 12.10 +2.80 9.30 1125 2575 12.30 12.30 12.30 12.30 11.40 +2.60 55 8.80 3000 ---- 5.30B ---- 5.30B 4.90 +1.00 3.90 OG OCT23 Gold Option CALL 1200 ---- ---- ---- ---- 677.10 +53.70 623.40 1225 ---- ---- ---- ---- 652.10 +53.70 598.40 1250 ---- ---- ---- ---- 627.10 +53.70 573.40 1275 ---- ---- ---- ---- 602.10 +53.70 548.40 1300 ---- 578.70B ---- 578.70B 577.10 +53.70 523.40 1325 ---- 554.60B ---- 554.50B 552.10 +53.50 498.60 1350 ---- 529.80B ---- 529.70B 527.20 +53.20 474.00 1375 ---- 505.20B ---- 505.10B 502.40 +52.80 449.60 1400 ---- 480.80B ---- 480.70B 477.90 +52.30 425.60 1410 ---- ---- ---- ---- 468.20 +52.20 416.00 1420 ---- ---- ---- ---- 458.50 +51.90 406.60 1425 ---- 456.70B ---- 456.60B 453.60 +51.80 401.80 1430 ---- ---- ---- ---- 448.80 +51.70 397.10 1440 ---- ---- ---- ---- 439.20 +51.50 387.70 1450 ---- 432.70B ---- 432.60B 429.60 +51.20 378.40 1460 ---- ---- ---- ---- 420.10 +50.90 369.20 1470 ---- ---- ---- ---- 410.60 +50.60 360.00 1475 ---- 409.10B ---- 409.00B 405.90 +50.50 355.40 1480 ---- ---- ---- ---- 401.20 +50.30 350.90 1490 ---- ---- ---- ---- 391.80 +50.00 341.80 1500 ---- 385.70B ---- 385.70B 382.40 +49.60 332.80 1505 ---- ---- ---- ---- 377.80 +49.50 328.30 1510 ---- ---- ---- ---- 373.20 +49.30 323.90 1515 ---- ---- ---- ---- 368.60 +49.10 319.50 1520 ---- 342.10B ---- 342.10B 364.00 +48.90 315.10 1525 ---- 362.80B ---- 362.80B 359.40 +48.70 310.70 1530 ---- 358.00B ---- 357.90B 354.80 +48.50 306.30 1535 ---- 353.80B ---- 353.80B 350.30 +48.30 302.00 1540 ---- 349.30B ---- 349.30B 345.70 +48.10 297.60 1545 ---- 344.80B ---- 344.80B 341.20 +47.90 293.30 1550 ---- 340.30B ---- 340.30B 336.70 +47.70 289.00 1555 ---- 335.90B ---- 335.90B 332.30 +47.50 284.80 1560 ---- 331.50B ---- 331.50B 327.80 +47.20 280.60 1565 ---- 327.10B ---- 327.10B 323.40 +47.00 276.40 1570 ---- 322.70B ---- 322.70B 319.00 +46.80 272.20 1575 ---- 318.30B ---- 318.30B 314.60 +46.60 268.00 1580 ---- 314.00B ---- 314.00B 310.20 +46.30 263.90 1585 ---- 309.60B ---- 309.60B 305.90 +46.10 259.80 1590 ---- 305.30B ---- 305.30B 301.60 +45.90 255.70 1595 ---- 301.00B ---- 301.00B 297.30 +45.70 251.60 1600 ---- 296.80B ---- 296.80B 293.00 +45.40 247.60 1605 ---- 292.50B ---- 292.50B 288.80 +45.20 243.60 1610 ---- 288.30B ---- 288.30B 284.60 +44.90 239.70 1615 ---- 284.10B ---- 284.10B 280.40 +44.70 235.70 1620 ---- 279.90B ---- 279.90B 276.30 +44.50 231.80 1625 ---- 275.80B ---- 275.80B 272.20 +44.20 228.00 1630 ---- 271.70B ---- 271.70B 268.10 +44.00 224.10 1635 ---- 267.60B ---- 267.60B 264.00 +43.70 220.30 1640 ---- 263.50B ---- 263.50B 260.00 +43.40 216.60 1645 ---- 259.50B ---- 259.50B 256.00 +43.20 212.80 1650 ---- 255.50B ---- 255.50B 252.00 +42.90 209.10 1655 ---- 251.50B ---- 251.50B 248.10 +42.60 205.50 1660 ---- 247.50B ---- 247.50B 244.20 +42.40 201.80 1665 ---- 243.60B ---- 243.60B 240.30 +42.10 198.20 1670 ---- 239.70B ---- 239.70B 236.50 +41.80 194.70 1675 ---- 235.80B ---- 235.80B 232.70 +41.50 191.20 1680 ---- 232.00B ---- 232.00B 228.90 +41.20 187.70 1685 ---- 228.20B ---- 228.20B 225.20 +40.90 184.30 1690 ---- 224.50B ---- 224.50B 221.50 +40.60 180.90 1695 ---- 220.70B ---- 220.70B 217.80 +40.30 177.50 1700 ---- 217.00B ---- 217.00B 214.20 +40.00 174.20 1705 ---- 213.40B ---- 213.40B 210.60 +39.60 171.00 1710 ---- 209.80B ---- 209.80B 207.10 +39.30 167.80 1715 ---- 206.20B ---- 206.20B 203.60 +39.00 164.60 1720 ---- 202.60B ---- 202.60B 200.10 +38.70 161.40 1725 ---- 199.10B ---- 199.10B 196.70 +38.30 158.40 1 1730 ---- 195.60B ---- 195.60B 193.30 +38.00 155.30 1735 ---- 192.20B ---- 192.20B 189.90 +37.60 152.30 1740 ---- 188.80B ---- 188.80B 186.60 +37.20 149.40 1745 ---- 185.50B ---- 185.50B 183.30 +36.80 146.50 1750 ---- 182.20B ---- 182.20B 180.10 +36.50 143.60 1755 ---- 178.90B ---- 178.90B 176.90 +36.10 140.80 1760 ---- 175.70B ---- 175.70B 173.70 +35.70 138.00 1765 ---- 172.50B ---- 172.50B 170.60 +35.30 135.30 1770 ---- 169.40B ---- 169.40B 167.60 +35.00 132.60 1775 ---- 166.30B ---- 166.30B 164.50 +34.50 130.00 1780 ---- 163.20B ---- 163.20B 161.50 +34.10 127.40 1785 ---- 160.20B ---- 160.20B 158.60 +33.70 124.90 1790 ---- 157.20B ---- 157.20B 155.70 +33.30 122.40 1795 ---- 154.30B ---- 154.30B 152.80 +32.80 120.00 1800 ---- 151.40B ---- 151.40B 150.00 +32.40 117.60 23 1805 ---- 148.60B ---- 148.60B 147.20 +32.00 115.20 1810 ---- 145.80B ---- 145.80B 144.50 +31.60 112.90 1815 ---- 143.10B ---- 143.10B 141.80 +31.10 110.70 1820 ---- 140.40B ---- 140.40B 139.10 +30.60 108.50 1 1825 ---- 137.70B ---- 137.70B 136.50 +30.20 106.30 1830 ---- 135.10B ---- 135.10B 134.00 +29.80 104.20 1835 ---- 132.50B ---- 132.50B 131.40 +29.30 102.10 1840 ---- 130.00B ---- 130.00B 128.90 +28.90 100.00 210 1845 ---- 127.60B ---- 127.60B 126.50 +28.50 98.00 1850 ---- 125.10B ---- 125.10B 124.10 +28.00 96.10 1855 ---- 122.70B ---- 122.70B 121.70 +27.50 94.20 1860 ---- 120.40B ---- 120.40B 119.40 +27.10 92.30 1865 ---- 118.10B ---- 118.10B 117.10 +26.60 90.50 1870 ---- 115.80B ---- 115.80B 114.90 +26.20 88.70 1875 ---- 113.60B ---- 113.60B 112.70 +25.80 86.90 1880 ---- 111.40B ---- 111.40B 110.50 +25.30 85.20 1885 ---- 109.30B ---- 109.30B 108.40 +24.90 83.50 1890 ---- 107.20B ---- 107.20B 106.30 +24.40 81.90 1895 ---- 105.20B ---- 105.20B 104.30 +24.00 80.30 1900 ---- 103.20B ---- 103.20B 102.20 +23.50 78.70 65 1905 ---- 101.20B ---- 101.20B 100.30 +23.10 77.20 1910 ---- 99.30B ---- 99.30B 98.30 +22.60 75.70 1915 ---- 97.40B ---- 97.40B 96.50 +22.30 74.20 1920 ---- 95.60B ---- 95.60B 94.60 +21.80 72.80 1925 ---- 93.80B ---- 93.80B 92.80 +21.40 71.40 1930 ---- 92.00B ---- 92.00B 91.00 +21.00 70.00 1935 ---- 90.30B ---- 90.30B 89.30 +20.60 68.70 1940 ---- 88.60B ---- 88.60B 87.60 +20.20 67.40 1945 ---- 86.90B ---- 86.90B 85.90 +19.80 66.10 1950 ---- 85.30B ---- 85.30B 84.20 +19.30 64.90 1955 ---- 83.70B ---- 83.70B 82.60 +18.90 63.70 1960 ---- 82.20B ---- 82.20B 81.10 +18.60 62.50 1965 ---- 80.60B ---- 80.60B 79.60 +18.30 61.30 1970 ---- 79.20B ---- 79.20B 78.10 +17.90 60.20 1975 ---- 77.70B ---- 77.70B 76.60 +17.50 59.10 1980 ---- 76.30B ---- 76.30B 75.20 +17.20 58.00 1985 ---- 74.90B ---- 74.90B 73.80 +16.90 56.90 1990 ---- 73.60B ---- 73.60B 72.40 +16.50 55.90 1995 ---- 72.20B ---- 72.20B 71.10 +16.20 54.90 2000 ---- 70.90B ---- 70.90B 69.80 +15.90 53.90 5 5 2005 ---- 69.70B ---- 69.70B 68.50 +15.60 52.90 2010 ---- 68.40B ---- 68.40B 67.30 +15.40 51.90 2015 ---- 67.20B ---- 67.20B 66.10 +15.10 51.00 2020 ---- 66.00B ---- 66.00B 64.90 +14.80 50.10 2025 ---- 64.90B ---- 64.90B 63.70 +14.50 49.20 2030 ---- 63.70B ---- 63.70B 62.60 +14.20 48.40 2035 ---- 62.60B ---- 62.60B 61.50 +14.00 47.50 2040 ---- 61.50B ---- 61.50B 60.50 +13.80 46.70 2045 ---- 60.50B ---- 60.50B 59.40 +13.50 45.90 2050 ---- 59.40B ---- 59.40B 58.40 +13.30 45.10 2055 ---- 58.40B ---- 58.40B 57.40 +13.10 44.30 2060 ---- 57.40B ---- 57.40B 56.40 +12.90 43.50 2065 ---- 56.40B ---- 56.40B 55.50 +12.70 42.80 2070 ---- 55.50B ---- 55.50B 54.50 +12.40 42.10 2075 ---- 54.50B ---- 54.50B 53.60 +12.20 41.40 2080 ---- 53.60B ---- 53.60B 52.70 +12.00 40.70 2085 ---- 52.70B ---- 52.70B 51.90 +11.90 40.00 2090 ---- 51.90B ---- 51.90B 51.00 +11.70 39.30 2095 ---- 51.00B ---- 51.00B 50.20 +11.50 38.70 2100 ---- 50.20B ---- 50.20B 49.40 +11.30 38.10 23 2105 ---- 49.30B ---- 49.30B 48.60 +11.20 37.40 2110 ---- 48.50B ---- 48.50B 47.80 +11.00 36.80 2115 ---- 47.80B ---- 47.80B 47.00 +10.80 36.20 2120 ---- 47.00B ---- 47.00B 46.30 +10.60 35.70 2125 ---- 46.20B ---- 46.20B 45.50 +10.40 35.10 2130 ---- 45.50B ---- 45.50B 44.80 +10.30 34.50 2135 ---- 44.80B ---- 44.80B 44.10 +10.10 34.00 2140 ---- 44.10B ---- 44.10B 43.40 +9.90 33.50 2145 ---- 43.40B ---- 43.40B 42.80 +9.90 32.90 2150 ---- 42.70B ---- 42.70B 42.10 +9.70 32.40 2155 ---- 42.10B ---- 42.10B 41.40 +9.50 31.90 2160 ---- 42.40B ---- 42.40B 40.80 +9.40 31.40 2165 ---- 40.80B ---- 40.80B 40.20 +9.20 31.00 2170 ---- 40.20B ---- 40.20B 39.60 +9.10 30.50 2175 ---- 39.60B ---- 39.60B 39.00 +9.00 30.00 2180 ---- 39.00B ---- 39.00B 38.40 +8.80 29.60 2185 ---- 38.40B ---- 38.40B 37.80 +8.70 29.10 27 27 2190 ---- 37.80B ---- 37.80B 37.30 +8.60 28.70 2195 ---- 37.30B ---- 37.30B 36.70 +8.40 28.30 2200 ---- 36.70B ---- 36.70B 36.20 +8.30 27.90 14 2205 ---- 36.20B ---- 36.20B 35.60 +8.10 27.50 2210 ---- 35.60B ---- 35.60B 35.10 +8.00 27.10 2215 ---- 35.10B ---- 35.10B 34.60 +7.90 26.70 2220 ---- 34.60B ---- 34.60B 34.10 +7.80 26.30 2225 ---- 34.10B ---- 34.10B 33.60 +7.70 25.90 2230 ---- 33.70B ---- 33.70B 33.10 +7.50 25.60 1 1 2235 ---- 33.20B ---- 33.20B 32.60 +7.40 25.20 2240 ---- 32.70B ---- 32.70B 32.20 +7.40 24.80 2245 ---- 32.30B ---- 32.30B 31.70 +7.20 24.50 2250 ---- 31.80B ---- 31.80B 31.30 +7.20 24.10 2255 ---- 31.40B ---- 31.40B 30.80 +7.00 23.80 2260 ---- 30.90B ---- 30.90B 30.40 +6.90 23.50 420 2265 ---- 30.50B ---- 30.50B 30.00 +6.80 23.20 2270 ---- 30.10B ---- 30.10B 29.60 +6.80 22.80 2275 ---- 29.70B ---- 29.70B 29.10 +6.60 22.50 2280 ---- 29.30B ---- 29.30B 28.70 +6.50 22.20 2290 ---- 28.50B ---- 28.50B 27.90 +6.30 21.60 2300 ---- 27.80B ---- 27.80B 27.20 +6.20 21.00 12 2310 ---- 27.00B ---- 27.00B 26.40 +5.90 20.50 2320 ---- 26.30B ---- 26.30B 25.70 +5.80 19.90 2325 25.10 26.00B 25.10 26.00B 25.40 +5.70 37 19.70 1 1 2330 ---- 25.70B ---- 25.70B 25.00 +5.60 19.40 2340 ---- 25.00B ---- 25.00B 24.40 +5.50 18.90 2350 ---- 24.40B ---- 24.40B 23.70 +5.30 18.40 2360 ---- 23.80B ---- 23.80B 23.10 +5.20 17.90 2370 ---- 23.20B ---- 23.20B 22.50 +5.00 17.50 2375 ---- 22.90B ---- 22.90B 22.20 +4.90 17.30 2380 ---- 22.60B ---- 22.60B 21.90 +4.90 17.00 2400 ---- 21.50B ---- 21.50B 20.80 +4.60 16.20 2425 ---- 20.20B ---- 20.20B 19.50 +4.30 15.20 2450 ---- 19.10B ---- 19.10B 18.30 +4.00 14.30 2475 ---- 18.00B ---- 18.00B 17.20 +3.70 13.50 2500 ---- 17.00B ---- 17.00B 16.20 +3.50 12.70 2525 17.10 17.10 17.10 17.10 15.30 +3.20 25 12.10 2550 ---- 15.20B ---- 15.20B 14.40 +3.00 11.40 2575 ---- 14.40B ---- 14.40B 13.60 +2.80 10.80 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 668.60 +53.90 614.70 1250 ---- ---- ---- ---- 643.60 +53.90 589.70 1275 ---- ---- ---- ---- 618.60 +53.90 564.70 1300 ---- ---- ---- ---- 593.60 +53.90 539.70 1325 ---- ---- ---- ---- 568.60 +53.90 514.70 1350 ---- ---- ---- ---- 543.60 +53.60 490.00 1375 ---- ---- ---- ---- 518.80 +53.10 465.70 1400 ---- ---- ---- ---- 494.50 +52.50 442.00 1420 ---- ---- ---- ---- 475.30 +52.00 423.30 1425 ---- ---- ---- ---- 470.60 +51.90 418.70 1430 ---- ---- ---- ---- 465.80 +51.70 414.10 1440 ---- ---- ---- ---- 456.50 +51.50 405.00 1450 ---- ---- ---- ---- 447.10 +51.10 396.00 1460 ---- ---- ---- ---- 437.90 +50.90 387.00 1470 ---- ---- ---- ---- 428.70 +50.50 378.20 1475 ---- ---- ---- ---- 424.20 +50.40 373.80 1480 ---- ---- ---- ---- 419.60 +50.20 369.40 1490 ---- ---- ---- ---- 410.60 +49.90 360.70 1500 ---- ---- ---- ---- 401.70 +49.60 352.10 1510 ---- ---- ---- ---- 392.80 +49.20 343.60 1515 ---- ---- ---- ---- 388.40 +49.00 339.40 1520 ---- ---- ---- ---- 384.00 +48.80 335.20 1525 ---- ---- ---- ---- 379.60 +48.60 331.00 1530 ---- ---- ---- ---- 375.30 +48.50 326.80 1535 ---- ---- ---- ---- 370.90 +48.20 322.70 1540 ---- ---- ---- ---- 366.60 +48.10 318.50 1545 ---- ---- ---- ---- 362.30 +47.90 314.40 1550 ---- ---- ---- ---- 358.10 +47.70 310.40 1555 ---- ---- ---- ---- 353.80 +47.50 306.30 1560 ---- ---- ---- ---- 349.60 +47.30 302.30 1565 ---- ---- ---- ---- 345.30 +47.10 298.20 1570 ---- ---- ---- ---- 341.10 +46.90 294.20 1575 ---- ---- ---- ---- 336.90 +46.60 290.30 1580 ---- ---- ---- ---- 332.80 +46.50 286.30 1585 ---- ---- ---- ---- 328.60 +46.20 282.40 1590 ---- ---- ---- ---- 324.50 +46.10 278.40 1595 ---- ---- ---- ---- 320.30 +45.80 274.50 1600 ---- ---- ---- ---- 316.20 +45.50 270.70 1605 ---- ---- ---- ---- 312.10 +45.30 266.80 1610 ---- ---- ---- ---- 308.10 +45.20 262.90 1615 ---- ---- ---- ---- 304.00 +44.90 259.10 1620 ---- ---- ---- ---- 300.00 +44.70 255.30 1625 ---- ---- ---- ---- 296.00 +44.50 251.50 1630 ---- ---- ---- ---- 291.90 +44.10 247.80 1635 ---- ---- ---- ---- 288.00 +44.00 244.00 1640 ---- ---- ---- ---- 284.00 +43.70 240.30 1645 ---- ---- ---- ---- 280.00 +43.40 236.60 1650 ---- ---- ---- ---- 276.10 +43.20 232.90 1655 ---- ---- ---- ---- 272.20 +43.00 229.20 1660 ---- ---- ---- ---- 268.30 +42.70 225.60 1665 ---- ---- ---- ---- 264.40 +42.40 222.00 1670 ---- ---- ---- ---- 260.60 +42.20 218.40 1675 ---- ---- ---- ---- 256.80 +42.00 214.80 1680 ---- ---- ---- ---- 253.00 +41.70 211.30 1685 ---- ---- ---- ---- 249.20 +41.40 207.80 1690 ---- ---- ---- ---- 245.40 +41.10 204.30 1695 ---- ---- ---- ---- 241.70 +40.90 200.80 1700 ---- ---- ---- ---- 238.00 +40.60 197.40 1705 ---- ---- ---- ---- 234.30 +40.30 194.00 1710 ---- ---- ---- ---- 230.70 +40.10 190.60 1715 ---- ---- ---- ---- 227.10 +39.80 187.30 1720 ---- ---- ---- ---- 223.50 +39.50 184.00 1725 ---- ---- ---- ---- 220.00 +39.30 180.70 1730 ---- ---- ---- ---- 216.40 +38.90 177.50 1735 ---- ---- ---- ---- 213.00 +38.70 174.30 1740 ---- ---- ---- ---- 209.50 +38.40 171.10 1745 ---- ---- ---- ---- 206.10 +38.10 168.00 1750 ---- ---- ---- ---- 202.70 +37.80 164.90 1755 ---- ---- ---- ---- 199.40 +37.60 161.80 1760 ---- ---- ---- ---- 196.10 +37.30 158.80 1765 ---- ---- ---- ---- 192.90 +37.10 155.80 1770 ---- ---- ---- ---- 189.60 +36.70 152.90 1775 ---- ---- ---- ---- 186.40 +36.40 150.00 1780 ---- ---- ---- ---- 183.30 +36.10 147.20 1785 ---- ---- ---- ---- 180.20 +35.80 144.40 1790 ---- ---- ---- ---- 177.10 +35.50 141.60 1795 ---- ---- ---- ---- 174.10 +35.20 138.90 1800 ---- ---- ---- ---- 171.10 +34.80 136.30 1805 ---- ---- ---- ---- 168.20 +34.50 133.70 1810 ---- ---- ---- ---- 165.30 +34.20 131.10 1815 ---- ---- ---- ---- 162.40 +33.80 128.60 1820 ---- ---- ---- ---- 159.60 +33.40 126.20 1825 ---- ---- ---- ---- 156.90 +33.10 123.80 1830 ---- ---- ---- ---- 154.10 +32.60 121.50 1835 ---- ---- ---- ---- 151.40 +32.20 119.20 1840 ---- ---- ---- ---- 148.80 +31.80 117.00 1845 ---- ---- ---- ---- 146.20 +31.40 114.80 1850 ---- ---- ---- ---- 143.60 +30.90 112.70 1855 ---- ---- ---- ---- 141.10 +30.50 110.60 1860 ---- ---- ---- ---- 138.70 +30.00 108.70 1865 ---- ---- ---- ---- 136.20 +29.50 106.70 1870 ---- ---- ---- ---- 133.90 +29.00 104.90 1875 ---- ---- ---- ---- 131.50 +28.50 103.00 1880 ---- ---- ---- ---- 129.30 +28.00 101.30 1885 ---- ---- ---- ---- 127.00 +27.40 99.60 1890 ---- ---- ---- ---- 124.90 +27.00 97.90 1895 ---- ---- ---- ---- 122.70 +26.40 96.30 1900 ---- ---- ---- ---- 120.60 +25.90 94.70 1905 ---- ---- ---- ---- 118.60 +25.40 93.20 1910 ---- ---- ---- ---- 116.60 +24.90 91.70 1915 ---- ---- ---- ---- 114.70 +24.40 90.30 1920 ---- ---- ---- ---- 112.80 +23.90 88.90 1925 ---- ---- ---- ---- 111.00 +23.50 87.50 1930 ---- ---- ---- ---- 109.20 +23.00 86.20 1935 ---- ---- ---- ---- 107.50 +22.60 84.90 1940 ---- ---- ---- ---- 105.80 +22.20 83.60 1945 ---- ---- ---- ---- 104.20 +21.80 82.40 1950 ---- ---- ---- ---- 102.60 +21.40 81.20 1955 ---- ---- ---- ---- 101.00 +20.90 80.10 1960 ---- ---- ---- ---- 99.50 +20.60 78.90 1965 ---- ---- ---- ---- 98.00 +20.20 77.80 1970 ---- ---- ---- ---- 96.60 +19.90 76.70 1975 ---- ---- ---- ---- 95.20 +19.50 75.70 1980 ---- ---- ---- ---- 93.80 +19.20 74.60 1985 ---- ---- ---- ---- 92.50 +18.90 73.60 1990 ---- ---- ---- ---- 91.10 +18.50 72.60 1995 ---- ---- ---- ---- 89.80 +18.10 71.70 2000 ---- ---- ---- ---- 88.60 +17.90 70.70 2005 ---- ---- ---- ---- 87.30 +17.50 69.80 2010 ---- ---- ---- ---- 86.10 +17.30 68.80 2015 ---- ---- ---- ---- 84.90 +17.00 67.90 2020 ---- ---- ---- ---- 83.80 +16.80 67.00 2025 ---- ---- ---- ---- 82.60 +16.50 66.10 2030 ---- ---- ---- ---- 81.50 +16.30 65.20 2035 ---- ---- ---- ---- 80.30 +15.90 64.40 2040 ---- ---- ---- ---- 79.20 +15.70 63.50 2045 ---- ---- ---- ---- 78.10 +15.40 62.70 2050 ---- ---- ---- ---- 77.10 +15.30 61.80 2055 ---- ---- ---- ---- 76.00 +15.00 61.00 2060 ---- ---- ---- ---- 75.00 +14.80 60.20 2065 ---- ---- ---- ---- 74.00 +14.70 59.30 2070 ---- ---- ---- ---- 72.90 +14.40 58.50 2075 ---- ---- ---- ---- 72.00 +14.30 57.70 2080 ---- ---- ---- ---- 71.00 +14.00 57.00 2085 ---- ---- ---- ---- 70.00 +13.80 56.20 2090 ---- ---- ---- ---- 69.10 +13.70 55.40 2095 ---- ---- ---- ---- 68.10 +13.40 54.70 2100 ---- ---- ---- ---- 67.20 +13.30 53.90 2105 ---- ---- ---- ---- 66.30 +13.10 53.20 2110 ---- ---- ---- ---- 65.50 +13.00 52.50 2115 ---- ---- ---- ---- 64.60 +12.80 51.80 2120 ---- ---- ---- ---- 63.70 +12.60 51.10 2125 ---- ---- ---- ---- 62.90 +12.50 50.40 2130 ---- ---- ---- ---- 62.10 +12.40 49.70 2135 ---- ---- ---- ---- 61.30 +12.20 49.10 2140 ---- ---- ---- ---- 60.50 +12.10 48.40 2145 ---- ---- ---- ---- 59.70 +11.90 47.80 2150 ---- ---- ---- ---- 58.90 +11.80 47.10 2155 ---- ---- ---- ---- 58.20 +11.70 46.50 2160 ---- ---- ---- ---- 57.40 +11.50 45.90 2165 ---- ---- ---- ---- 56.70 +11.40 45.30 2170 ---- ---- ---- ---- 56.00 +11.30 44.70 2175 ---- ---- ---- ---- 55.30 +11.10 44.20 2180 ---- ---- ---- ---- 54.60 +11.00 43.60 2185 ---- ---- ---- ---- 53.90 +10.80 43.10 2190 ---- ---- ---- ---- 53.30 +10.80 42.50 2195 ---- ---- ---- ---- 52.60 +10.60 42.00 2200 ---- ---- ---- ---- 52.00 +10.50 41.50 2205 ---- ---- ---- ---- 51.40 +10.40 41.00 2210 ---- ---- ---- ---- 50.80 +10.30 40.50 2215 ---- ---- ---- ---- 50.20 +10.20 40.00 2220 ---- ---- ---- ---- 49.60 +10.00 39.60 2225 ---- ---- ---- ---- 49.00 +9.90 39.10 2230 ---- ---- ---- ---- 48.50 +9.80 38.70 2235 ---- ---- ---- ---- 47.90 +9.70 38.20 2240 ---- ---- ---- ---- 47.40 +9.60 37.80 2245 ---- ---- ---- ---- 46.80 +9.40 37.40 2250 ---- ---- ---- ---- 46.30 +9.30 37.00 2255 ---- ---- ---- ---- 45.80 +9.20 36.60 2260 ---- ---- ---- ---- 45.30 +9.10 36.20 2265 ---- ---- ---- ---- 44.80 +9.00 35.80 2270 ---- ---- ---- ---- 44.30 +8.90 35.40 2275 ---- ---- ---- ---- 43.90 +8.90 35.00 2280 ---- ---- ---- ---- 43.40 +8.70 34.70 2285 ---- ---- ---- ---- 43.00 +8.70 34.30 2290 ---- ---- ---- ---- 42.50 +8.50 34.00 2300 ---- ---- ---- ---- 41.60 +8.30 33.30 2310 ---- ---- ---- ---- 40.80 +8.20 32.60 2320 ---- ---- ---- ---- 40.00 +8.00 32.00 2325 ---- ---- ---- ---- 39.60 +7.90 31.70 2330 ---- ---- ---- ---- 39.20 +7.80 31.40 2340 ---- ---- ---- ---- 38.50 +7.70 30.80 2350 ---- ---- ---- ---- 37.70 +7.40 30.30 2360 ---- ---- ---- ---- 37.00 +7.30 29.70 2370 ---- ---- ---- ---- 36.40 +7.20 29.20 2375 ---- ---- ---- ---- 36.00 +7.10 28.90 2380 ---- ---- ---- ---- 35.70 +7.00 28.70 2400 ---- ---- ---- ---- 34.50 +6.80 27.70 2425 ---- ---- ---- ---- 33.00 +6.40 26.60 2450 ---- ---- ---- ---- 31.70 +6.10 25.60 2475 ---- ---- ---- ---- 30.40 +5.80 24.60 2500 ---- ---- ---- ---- 29.30 +5.60 23.70 2525 ---- ---- ---- ---- 28.20 +5.30 22.90 2550 ---- ---- ---- ---- 27.30 +5.10 22.20 2575 ---- ---- ---- ---- 26.40 +4.90 21.50 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 893.60 +53.90 839.70 1025 ---- ---- ---- ---- 868.60 +53.90 814.70 1050 ---- ---- ---- ---- 843.60 +53.90 789.70 1075 ---- ---- ---- ---- 818.60 +53.90 764.70 1080 ---- ---- ---- ---- 813.60 +53.90 759.70 1090 ---- ---- ---- ---- 803.60 +53.90 749.70 1100 ---- ---- ---- ---- 793.60 +53.90 739.70 1110 ---- ---- ---- ---- 783.60 +53.90 729.70 1120 ---- ---- ---- ---- 773.60 +53.90 719.70 1125 ---- ---- ---- ---- 768.60 +53.90 714.70 1130 ---- ---- ---- ---- 763.60 +53.90 709.70 1140 ---- ---- ---- ---- 753.60 +53.90 699.70 1150 ---- ---- ---- ---- 743.60 +53.90 689.70 1160 ---- ---- ---- ---- 733.60 +53.90 679.70 1170 ---- ---- ---- ---- 723.60 +53.90 669.70 1175 ---- ---- ---- ---- 718.60 +53.90 664.70 1180 ---- ---- ---- ---- 713.60 +53.90 659.70 1185 ---- ---- ---- ---- 708.60 +53.90 654.70 1190 ---- ---- ---- ---- 703.60 +53.90 649.70 1195 ---- ---- ---- ---- 698.60 +53.90 644.70 1200 ---- ---- ---- ---- 693.60 +53.90 639.70 1205 ---- ---- ---- ---- 688.60 +53.90 634.70 1210 ---- ---- ---- ---- 683.60 +53.90 629.70 1215 ---- ---- ---- ---- 678.60 +53.90 624.70 1220 ---- ---- ---- ---- 673.60 +53.90 619.70 1225 ---- ---- ---- ---- 668.60 +53.90 614.70 1230 ---- ---- ---- ---- 663.60 +53.90 609.70 1235 ---- ---- ---- ---- 658.60 +53.90 604.70 1240 ---- ---- ---- ---- 653.60 +53.90 599.70 1245 ---- ---- ---- ---- 648.60 +53.90 594.70 1250 ---- ---- ---- ---- 643.60 +53.90 589.70 1255 ---- ---- ---- ---- 638.60 +53.90 584.70 1260 ---- ---- ---- ---- 633.60 +53.90 579.70 1265 ---- ---- ---- ---- 628.60 +53.90 574.70 1270 ---- ---- ---- ---- 623.60 +53.90 569.70 1275 ---- ---- ---- ---- 618.60 +53.90 564.70 1280 ---- ---- ---- ---- 613.60 +53.90 559.70 1285 ---- ---- ---- ---- 608.60 +53.90 554.70 1290 ---- ---- ---- ---- 603.60 +53.80 549.80 1295 ---- ---- ---- ---- 598.60 +53.80 544.80 1300 ---- ---- ---- ---- 593.60 +53.80 539.80 1305 ---- ---- ---- ---- 588.60 +53.70 534.90 1310 ---- ---- ---- ---- 583.60 +53.60 530.00 1315 ---- ---- ---- ---- 578.70 +53.70 525.00 1320 ---- ---- ---- ---- 573.70 +53.60 520.10 1325 ---- ---- ---- ---- 568.80 +53.60 515.20 1330 ---- ---- ---- ---- 563.80 +53.50 510.30 1335 ---- ---- ---- ---- 558.90 +53.40 505.50 1340 ---- ---- ---- ---- 554.00 +53.40 500.60 1345 ---- ---- ---- ---- 549.10 +53.40 495.70 1350 ---- ---- ---- ---- 544.20 +53.30 490.90 1355 ---- ---- ---- ---- 539.30 +53.30 486.00 1360 ---- ---- ---- ---- 534.40 +53.20 481.20 1365 ---- ---- ---- ---- 529.50 +53.10 476.40 1370 ---- ---- ---- ---- 524.70 +53.10 471.60 1375 ---- ---- ---- ---- 519.80 +53.00 466.80 1380 ---- ---- ---- ---- 515.00 +53.00 462.00 1385 ---- ---- ---- ---- 510.10 +52.80 457.30 1390 ---- ---- ---- ---- 505.30 +52.80 452.50 1395 ---- ---- ---- ---- 500.50 +52.70 447.80 1400 ---- ---- ---- ---- 495.70 +52.70 443.00 1405 ---- ---- ---- ---- 490.90 +52.60 438.30 1410 ---- ---- ---- ---- 486.20 +52.60 433.60 1415 ---- ---- ---- ---- 481.40 +52.50 428.90 1420 ---- ---- ---- ---- 476.60 +52.40 424.20 1425 ---- ---- ---- ---- 471.90 +52.30 419.60 1430 ---- ---- ---- ---- 467.20 +52.30 414.90 1435 ---- ---- ---- ---- 462.50 +52.20 410.30 1440 ---- ---- ---- ---- 457.70 +52.00 405.70 1445 ---- ---- ---- ---- 453.00 +51.90 401.10 1450 ---- ---- ---- ---- 448.40 +51.90 396.50 1455 ---- ---- ---- ---- 443.70 +51.80 391.90 1460 ---- ---- ---- ---- 439.00 +51.60 387.40 1465 ---- ---- ---- ---- 434.40 +51.60 382.80 1470 ---- ---- ---- ---- 429.70 +51.40 378.30 1475 ---- ---- ---- ---- 425.10 +51.30 373.80 1480 ---- ---- ---- ---- 420.50 +51.20 369.30 1485 ---- ---- ---- ---- 415.90 +51.00 364.90 1490 ---- ---- ---- ---- 411.30 +50.90 360.40 1495 ---- ---- ---- ---- 406.70 +50.70 356.00 1500 ---- ---- ---- ---- 402.20 +50.60 351.60 1505 ---- ---- ---- ---- 397.60 +50.40 347.20 1510 ---- ---- ---- ---- 393.10 +50.30 342.80 1515 ---- ---- ---- ---- 388.60 +50.10 338.50 1520 ---- ---- ---- ---- 384.10 +50.00 334.10 1525 ---- ---- ---- ---- 379.60 +49.80 329.80 1530 ---- ---- ---- ---- 375.20 +49.70 325.50 1535 ---- ---- ---- ---- 370.70 +49.40 321.30 1540 ---- ---- ---- ---- 366.30 +49.30 317.00 1545 ---- ---- ---- ---- 361.90 +49.10 312.80 1550 ---- ---- ---- ---- 357.50 +48.90 308.60 1555 ---- ---- ---- ---- 353.10 +48.60 304.50 1560 ---- ---- ---- ---- 348.80 +48.50 300.30 1565 ---- ---- ---- ---- 344.50 +48.30 296.20 1570 ---- ---- ---- ---- 340.20 +48.10 292.10 1575 ---- ---- ---- ---- 335.90 +47.90 288.00 1580 ---- ---- ---- ---- 331.60 +47.60 284.00 1585 ---- ---- ---- ---- 327.40 +47.40 280.00 1590 ---- ---- ---- ---- 323.10 +47.10 276.00 1595 ---- ---- ---- ---- 319.00 +47.00 272.00 1600 ---- ---- ---- ---- 314.80 +46.70 268.10 95 1605 ---- ---- ---- ---- 310.60 +46.40 264.20 1610 ---- ---- ---- ---- 306.50 +46.20 260.30 1615 ---- ---- ---- ---- 302.40 +45.90 256.50 1620 ---- ---- ---- ---- 298.30 +45.60 252.70 1625 ---- ---- ---- ---- 294.30 +45.40 248.90 50 1630 ---- ---- ---- ---- 290.30 +45.10 245.20 1635 ---- ---- ---- ---- 286.30 +44.80 241.50 1640 ---- ---- ---- ---- 282.30 +44.50 237.80 1645 ---- ---- ---- ---- 278.40 +44.30 234.10 1650 ---- ---- ---- ---- 274.50 +44.00 230.50 100 1655 ---- ---- ---- ---- 270.60 +43.70 226.90 1660 ---- ---- ---- ---- 266.80 +43.40 223.40 1665 ---- ---- ---- ---- 263.00 +43.10 219.90 1670 ---- ---- ---- ---- 259.20 +42.80 216.40 1675 ---- ---- ---- ---- 255.50 +42.50 213.00 1680 ---- ---- ---- ---- 251.80 +42.20 209.60 1685 ---- ---- ---- ---- 248.10 +41.90 206.20 1690 ---- ---- ---- ---- 244.40 +41.50 202.90 1695 ---- ---- ---- ---- 240.80 +41.20 199.60 1700 ---- ---- ---- ---- 237.20 +40.90 196.30 199 1705 ---- ---- ---- ---- 233.70 +40.60 193.10 1710 ---- ---- ---- ---- 230.20 +40.30 189.90 1715 ---- ---- ---- ---- 226.70 +39.90 186.80 1720 ---- ---- ---- ---- 223.20 +39.50 183.70 1725 ---- 218.80B ---- 210.90B 219.80 +39.20 180.60 2 1730 ---- ---- ---- ---- 216.50 +38.90 177.60 1735 ---- ---- ---- ---- 213.10 +38.50 174.60 1740 ---- ---- ---- ---- 209.80 +38.10 171.70 1745 ---- ---- ---- ---- 206.50 +37.70 168.80 1750 ---- ---- ---- ---- 203.30 +37.40 165.90 550 1755 ---- ---- ---- ---- 200.10 +37.00 163.10 1760 ---- ---- ---- ---- 197.00 +36.70 160.30 1765 ---- ---- ---- ---- 193.80 +36.20 157.60 1770 ---- ---- ---- ---- 190.80 +35.90 154.90 1775 ---- ---- ---- ---- 187.70 +35.50 152.20 126 1780 ---- ---- ---- ---- 184.70 +35.10 149.60 1785 ---- ---- ---- ---- 181.70 +34.70 147.00 1790 ---- ---- ---- ---- 178.80 +34.40 144.40 1795 ---- ---- ---- ---- 175.90 +34.00 141.90 1800 ---- 171.90B ---- ---- 173.10 +33.60 139.50 8505 1805 ---- ---- ---- ---- 170.30 +33.30 137.00 1810 ---- ---- ---- ---- 167.50 +32.80 134.70 1815 ---- ---- ---- ---- 164.70 +32.40 132.30 1820 ---- ---- ---- ---- 162.00 +32.00 130.00 1825 ---- ---- ---- ---- 159.40 +31.70 127.70 1830 ---- ---- ---- ---- 156.70 +31.20 125.50 1835 ---- ---- ---- ---- 154.20 +30.90 123.30 1 1840 ---- ---- ---- ---- 151.60 +30.40 121.20 1 1845 ---- ---- ---- ---- 149.10 +30.00 119.10 1850 ---- 145.50B ---- 138.40B 146.60 +29.60 117.00 13 875 1855 ---- ---- ---- ---- 144.20 +29.20 115.00 1860 ---- ---- ---- ---- 141.80 +28.80 113.00 75 1865 ---- ---- ---- ---- 139.40 +28.40 111.00 1870 ---- ---- ---- ---- 137.10 +28.00 109.10 100 1875 ---- ---- ---- ---- 134.80 +27.60 107.20 320 1880 ---- ---- ---- ---- 132.60 +27.20 105.40 130 130 1885 ---- ---- ---- ---- 130.40 +26.80 103.60 1890 ---- ---- ---- ---- 128.20 +26.40 101.80 1 1895 ---- ---- ---- ---- 126.00 +26.00 100.00 1900 ---- 122.90B ---- 108.40B 123.90 +25.60 98.30 585 1905 ---- ---- ---- ---- 121.90 +25.20 96.70 1910 ---- ---- ---- ---- 119.80 +24.80 95.00 1915 ---- ---- ---- ---- 117.80 +24.40 93.40 1920 ---- ---- ---- ---- 115.90 +24.10 91.80 1925 ---- ---- ---- ---- 113.90 +23.60 90.30 1 1930 ---- ---- ---- ---- 112.00 +23.20 88.80 1935 ---- ---- ---- ---- 110.20 +22.90 87.30 1940 ---- ---- ---- ---- 108.30 +22.50 85.80 1 1945 ---- ---- ---- ---- 106.50 +22.10 84.40 1950 ---- 103.90B ---- ---- 104.80 +21.80 83.00 10032 1955 ---- ---- ---- ---- 103.00 +21.30 81.70 1960 ---- ---- ---- ---- 101.30 +21.00 80.30 1965 ---- ---- ---- ---- 99.70 +20.70 79.00 1970 ---- ---- ---- ---- 98.00 +20.30 77.70 1975 ---- ---- ---- ---- 96.40 +20.00 76.40 1980 ---- ---- ---- ---- 94.80 +19.60 75.20 1985 ---- ---- ---- ---- 93.30 +19.30 74.00 1990 ---- ---- ---- ---- 91.80 +19.00 72.80 1995 ---- ---- ---- ---- 90.30 +18.70 71.60 2000 87.50 88.10B 87.50 87.50 88.80 +18.30 2 70.50 2126 2005 ---- ---- ---- ---- 87.40 +18.00 69.40 2010 ---- ---- ---- ---- 86.00 +17.70 68.30 2015 ---- ---- ---- ---- 84.60 +17.40 67.20 2020 ---- ---- ---- ---- 83.30 +17.20 66.10 2025 ---- ---- ---- ---- 81.90 +16.80 65.10 2030 ---- ---- ---- ---- 80.60 +16.50 64.10 2035 ---- ---- ---- ---- 79.40 +16.30 63.10 2040 ---- ---- ---- ---- 78.10 +16.00 62.10 2045 ---- ---- ---- ---- 76.90 +15.80 61.10 2050 ---- ---- ---- ---- 75.70 +15.50 60.20 273 2055 ---- ---- ---- ---- 74.50 +15.20 59.30 2060 ---- ---- ---- ---- 73.40 +15.00 58.40 2065 ---- ---- ---- ---- 72.20 +14.70 57.50 2070 ---- ---- ---- ---- 71.10 +14.50 56.60 2075 ---- 69.50B ---- 68.70B 70.00 +14.20 55.80 80 2080 ---- ---- ---- ---- 69.00 +14.10 54.90 2085 ---- ---- ---- ---- 67.90 +13.80 54.10 2090 ---- ---- ---- ---- 66.90 +13.60 53.30 2095 ---- ---- ---- ---- 65.90 +13.40 52.50 2100 ---- 64.40B ---- 63.60B 64.90 +13.10 51.80 31 9655 2105 ---- ---- ---- ---- 63.90 +12.90 51.00 2110 ---- ---- ---- ---- 63.00 +12.70 50.30 2115 ---- ---- ---- ---- 62.00 +12.50 49.50 2120 ---- ---- ---- ---- 61.10 +12.30 48.80 2125 ---- ---- ---- ---- 60.20 +12.10 48.10 2130 ---- ---- ---- ---- 59.40 +12.00 47.40 2135 ---- ---- ---- ---- 58.50 +11.70 46.80 2140 ---- ---- ---- ---- 57.60 +11.50 46.10 2145 ---- ---- ---- ---- 56.80 +11.40 45.40 2150 ---- ---- ---- ---- 56.00 +11.20 44.80 100 435 2155 ---- ---- ---- ---- 55.20 +11.00 44.20 2160 ---- ---- ---- ---- 54.40 +10.80 43.60 2165 ---- ---- ---- ---- 53.70 +10.70 43.00 2170 ---- ---- ---- ---- 52.90 +10.50 42.40 2175 ---- ---- ---- ---- 52.20 +10.40 41.80 2180 ---- ---- ---- ---- 51.40 +10.20 41.20 2185 ---- ---- ---- ---- 50.70 +10.00 40.70 2190 ---- ---- ---- ---- 50.00 +9.90 40.10 2195 ---- ---- ---- ---- 49.30 +9.70 39.60 2200 ---- ---- ---- ---- 48.70 +9.60 39.10 121 2205 ---- ---- ---- ---- 48.00 +9.50 38.50 2210 ---- ---- ---- ---- 47.30 +9.30 38.00 2215 ---- ---- ---- ---- 46.70 +9.20 37.50 2220 ---- ---- ---- ---- 46.10 +9.10 37.00 2225 ---- ---- ---- ---- 45.40 +8.80 36.60 2230 ---- ---- ---- ---- 44.80 +8.70 36.10 2235 ---- ---- ---- ---- 44.20 +8.60 35.60 2240 ---- ---- ---- ---- 43.60 +8.40 35.20 2245 ---- ---- ---- ---- 43.10 +8.40 34.70 2250 42.70 45.00 42.70 45.00 42.50 +8.20 2 34.30 10024 2255 ---- ---- ---- ---- 41.90 +8.10 33.80 2260 ---- ---- ---- ---- 41.40 +8.00 33.40 2265 ---- ---- ---- ---- 40.80 +7.80 33.00 2270 ---- ---- ---- ---- 40.30 +7.70 32.60 2275 ---- ---- ---- ---- 39.80 +7.60 32.20 2280 ---- ---- ---- ---- 39.30 +7.50 31.80 2285 ---- ---- ---- ---- 38.70 +7.30 31.40 2290 ---- ---- ---- ---- 38.20 +7.20 31.00 2295 ---- ---- ---- ---- 37.80 +7.20 30.60 2300 ---- ---- ---- ---- 37.30 +7.00 30.30 171 2305 ---- ---- ---- ---- 36.80 +6.90 29.90 2310 ---- ---- ---- ---- 36.30 +6.80 29.50 2315 ---- ---- ---- ---- 35.90 +6.70 29.20 2320 ---- ---- ---- ---- 35.40 +6.60 28.80 2325 ---- ---- ---- ---- 35.00 +6.50 28.50 2330 ---- ---- ---- ---- 34.50 +6.40 28.10 2335 ---- ---- ---- ---- 34.10 +6.30 27.80 2340 ---- ---- ---- ---- 33.70 +6.20 27.50 2345 ---- ---- ---- ---- 33.20 +6.00 27.20 2350 ---- ---- ---- ---- 32.80 +5.90 26.90 2360 ---- ---- ---- ---- 32.00 +5.80 26.20 2370 ---- ---- ---- ---- 31.20 +5.50 25.70 2375 ---- ---- ---- ---- 30.90 +5.50 25.40 640 2380 ---- ---- ---- ---- 30.50 +5.40 25.10 2390 ---- ---- ---- ---- 29.80 +5.30 24.50 2400 ---- ---- ---- ---- 29.00 +5.00 24.00 3 2410 ---- ---- ---- ---- 28.40 +4.90 23.50 2420 ---- ---- ---- ---- 27.70 +4.70 23.00 2425 ---- ---- ---- ---- 27.40 +4.70 22.70 2430 ---- ---- ---- ---- 27.00 +4.50 22.50 2440 ---- ---- ---- ---- 26.40 +4.40 22.00 2450 ---- ---- ---- ---- 25.80 +4.20 21.60 2475 ---- ---- ---- ---- 24.40 +3.90 20.50 2490 ---- ---- ---- ---- 23.60 +3.70 19.90 2500 22.90 26.90 22.90 26.90 23.10 +3.60 209 19.50 10450 2525 ---- ---- ---- ---- 21.90 +3.30 18.60 2550 ---- ---- ---- ---- 20.70 +3.00 17.70 2575 ---- ---- ---- ---- 19.70 +2.80 16.90 2600 ---- ---- ---- ---- 18.70 +2.50 16.20 2625 ---- ---- ---- ---- 17.80 +2.20 15.60 2650 ---- ---- ---- ---- 17.00 +2.10 14.90 2700 ---- ---- ---- ---- 15.60 +1.80 13.80 1 2750 ---- 14.10B ---- ---- 14.30 +1.40 12.90 2800 ---- ---- ---- ---- 13.20 +1.20 12.00 410 3000 9.80 12.40 9.80 12.40 10.00 +.40 432 9.60 6397 900 ---- ---- ---- ---- 993.60 +53.90 939.70 925 ---- ---- ---- ---- 968.60 +53.90 914.70 950 ---- ---- ---- ---- 943.60 +53.90 889.70 975 ---- ---- ---- ---- 918.60 +53.90 864.70 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 659.10 +53.90 605.20 1275 ---- ---- ---- ---- 634.10 +53.90 580.20 1300 ---- ---- ---- ---- 609.10 +53.90 555.20 1325 ---- ---- ---- ---- 584.10 +53.60 530.50 1350 ---- ---- ---- ---- 559.20 +53.00 506.20 1375 ---- ---- ---- ---- 534.70 +52.40 482.30 1400 ---- ---- ---- ---- 510.50 +51.60 458.90 1425 ---- ---- ---- ---- 486.80 +51.00 435.80 1430 ---- ---- ---- ---- 482.10 +50.80 431.30 1440 ---- ---- ---- ---- 472.70 +50.50 422.20 1450 ---- ---- ---- ---- 463.40 +50.20 413.20 1460 ---- ---- ---- ---- 454.20 +49.90 404.30 1470 ---- ---- ---- ---- 445.00 +49.60 395.40 1475 ---- ---- ---- ---- 440.50 +49.40 391.10 1480 ---- ---- ---- ---- 435.90 +49.20 386.70 1490 ---- ---- ---- ---- 426.90 +48.90 378.00 1500 ---- ---- ---- ---- 417.90 +48.60 369.30 1510 ---- ---- ---- ---- 409.00 +48.20 360.80 1520 ---- ---- ---- ---- 400.20 +47.90 352.30 1525 ---- ---- ---- ---- 395.80 +47.70 348.10 1530 ---- ---- ---- ---- 391.40 +47.50 343.90 1535 ---- ---- ---- ---- 387.10 +47.30 339.80 1540 ---- ---- ---- ---- 382.70 +47.10 335.60 1545 ---- ---- ---- ---- 378.40 +46.90 331.50 1550 ---- ---- ---- ---- 374.10 +46.70 327.40 1555 ---- ---- ---- ---- 369.90 +46.60 323.30 1560 ---- ---- ---- ---- 365.60 +46.30 319.30 1565 ---- ---- ---- ---- 361.40 +46.10 315.30 1570 ---- ---- ---- ---- 357.20 +46.00 311.20 1575 ---- ---- ---- ---- 353.00 +45.70 307.30 1580 ---- ---- ---- ---- 348.80 +45.50 303.30 1585 ---- ---- ---- ---- 344.70 +45.30 299.40 1590 ---- ---- ---- ---- 340.50 +45.00 295.50 1595 ---- ---- ---- ---- 336.40 +44.80 291.60 1600 ---- ---- ---- ---- 332.40 +44.70 287.70 1605 ---- ---- ---- ---- 328.30 +44.40 283.90 1610 ---- ---- ---- ---- 324.30 +44.20 280.10 1615 ---- ---- ---- ---- 320.30 +44.00 276.30 1620 ---- ---- ---- ---- 316.30 +43.70 272.60 1625 ---- ---- ---- ---- 312.30 +43.50 268.80 1630 ---- ---- ---- ---- 308.40 +43.30 265.10 1635 ---- ---- ---- ---- 304.50 +43.00 261.50 1640 ---- ---- ---- ---- 300.60 +42.80 257.80 1645 ---- ---- ---- ---- 296.80 +42.60 254.20 1650 ---- ---- ---- ---- 292.90 +42.20 250.70 1655 ---- ---- ---- ---- 289.20 +42.10 247.10 1660 ---- ---- ---- ---- 285.40 +41.80 243.60 1665 ---- ---- ---- ---- 281.60 +41.50 240.10 1670 ---- ---- ---- ---- 277.90 +41.20 236.70 1675 ---- ---- ---- ---- 274.30 +41.10 233.20 1680 ---- ---- ---- ---- 270.60 +40.70 229.90 1685 ---- ---- ---- ---- 267.00 +40.50 226.50 1690 ---- ---- ---- ---- 263.40 +40.20 223.20 1695 ---- ---- ---- ---- 259.80 +39.90 219.90 1700 ---- ---- ---- ---- 256.30 +39.60 216.70 1705 ---- ---- ---- ---- 252.80 +39.40 213.40 1710 ---- ---- ---- ---- 249.40 +39.10 210.30 1715 ---- ---- ---- ---- 245.90 +38.80 207.10 1720 ---- ---- ---- ---- 242.50 +38.50 204.00 1725 ---- ---- ---- ---- 239.20 +38.30 200.90 1730 ---- ---- ---- ---- 235.80 +37.90 197.90 1735 ---- ---- ---- ---- 232.60 +37.70 194.90 1740 ---- ---- ---- ---- 229.30 +37.30 192.00 1745 ---- ---- ---- ---- 226.10 +37.10 189.00 1750 ---- ---- ---- ---- 222.90 +36.70 186.20 1755 ---- ---- ---- ---- 219.70 +36.40 183.30 1760 ---- ---- ---- ---- 216.60 +36.10 180.50 1765 ---- ---- ---- ---- 213.50 +35.80 177.70 1770 ---- ---- ---- ---- 210.50 +35.50 175.00 1775 ---- ---- ---- ---- 207.50 +35.20 172.30 1780 ---- ---- ---- ---- 204.50 +34.80 169.70 1785 ---- ---- ---- ---- 201.60 +34.50 167.10 1790 ---- ---- ---- ---- 198.70 +34.20 164.50 1795 ---- ---- ---- ---- 195.80 +33.80 162.00 1800 ---- ---- ---- ---- 193.00 +33.50 159.50 1805 ---- ---- ---- ---- 190.20 +33.20 157.00 1810 ---- ---- ---- ---- 187.50 +32.90 154.60 1815 ---- ---- ---- ---- 184.80 +32.50 152.30 1820 ---- ---- ---- ---- 182.10 +32.20 149.90 1825 ---- ---- ---- ---- 179.50 +31.90 147.60 1830 ---- ---- ---- ---- 176.90 +31.50 145.40 1835 ---- ---- ---- ---- 174.30 +31.10 143.20 1840 ---- ---- ---- ---- 171.80 +30.80 141.00 1845 ---- ---- ---- ---- 169.30 +30.50 138.80 1850 ---- ---- ---- ---- 166.90 +30.20 136.70 1855 ---- ---- ---- ---- 164.50 +29.80 134.70 1860 ---- ---- ---- ---- 162.10 +29.50 132.60 1865 ---- ---- ---- ---- 159.70 +29.10 130.60 1870 ---- ---- ---- ---- 157.40 +28.70 128.70 1875 ---- ---- ---- ---- 155.20 +28.50 126.70 1880 ---- ---- ---- ---- 152.90 +28.10 124.80 1885 ---- ---- ---- ---- 150.70 +27.70 123.00 1890 ---- ---- ---- ---- 148.60 +27.40 121.20 1895 ---- ---- ---- ---- 146.50 +27.10 119.40 1900 ---- ---- ---- ---- 144.40 +26.80 117.60 1905 ---- ---- ---- ---- 142.30 +26.40 115.90 1910 ---- ---- ---- ---- 140.30 +26.10 114.20 1915 ---- ---- ---- ---- 138.30 +25.70 112.60 1920 ---- ---- ---- ---- 136.30 +25.40 110.90 1925 ---- ---- ---- ---- 134.40 +25.10 109.30 1930 ---- ---- ---- ---- 132.50 +24.70 107.80 1935 ---- ---- ---- ---- 130.60 +24.40 106.20 1940 ---- ---- ---- ---- 128.80 +24.10 104.70 1945 ---- ---- ---- ---- 127.00 +23.80 103.20 1950 ---- ---- ---- ---- 125.20 +23.50 101.70 1955 ---- ---- ---- ---- 123.50 +23.20 100.30 1960 ---- ---- ---- ---- 121.80 +22.90 98.90 1965 ---- ---- ---- ---- 120.10 +22.60 97.50 1970 ---- ---- ---- ---- 118.40 +22.30 96.10 1975 ---- ---- ---- ---- 116.70 +21.90 94.80 1980 ---- ---- ---- ---- 115.10 +21.60 93.50 1985 ---- ---- ---- ---- 113.50 +21.30 92.20 1990 ---- ---- ---- ---- 112.00 +21.10 90.90 1995 ---- ---- ---- ---- 110.40 +20.80 89.60 2000 ---- ---- ---- ---- 108.90 +20.50 88.40 2005 ---- ---- ---- ---- 107.40 +20.20 87.20 2010 ---- ---- ---- ---- 105.90 +19.90 86.00 2015 ---- ---- ---- ---- 104.50 +19.70 84.80 2020 ---- ---- ---- ---- 103.00 +19.40 83.60 2025 ---- ---- ---- ---- 101.60 +19.10 82.50 2030 ---- ---- ---- ---- 100.20 +18.90 81.30 2035 ---- ---- ---- ---- 98.80 +18.60 80.20 2040 ---- ---- ---- ---- 97.50 +18.40 79.10 2045 ---- ---- ---- ---- 96.10 +18.10 78.00 2050 ---- ---- ---- ---- 94.80 +17.90 76.90 2055 ---- ---- ---- ---- 93.50 +17.70 75.80 2060 ---- ---- ---- ---- 92.20 +17.40 74.80 2065 ---- ---- ---- ---- 90.90 +17.20 73.70 2070 ---- ---- ---- ---- 89.70 +17.00 72.70 2075 ---- ---- ---- ---- 88.40 +16.70 71.70 2080 ---- ---- ---- ---- 87.20 +16.50 70.70 2085 ---- ---- ---- ---- 86.00 +16.30 69.70 2090 ---- ---- ---- ---- 84.80 +16.10 68.70 2095 ---- ---- ---- ---- 83.60 +15.90 67.70 2100 ---- ---- ---- ---- 82.50 +15.70 66.80 2105 ---- ---- ---- ---- 81.30 +15.50 65.80 2110 ---- ---- ---- ---- 80.20 +15.30 64.90 2115 ---- ---- ---- ---- 79.10 +15.10 64.00 2120 ---- ---- ---- ---- 78.00 +14.90 63.10 2125 ---- ---- ---- ---- 76.90 +14.70 62.20 2130 ---- ---- ---- ---- 75.80 +14.50 61.30 2135 ---- ---- ---- ---- 74.80 +14.40 60.40 2140 ---- ---- ---- ---- 73.70 +14.20 59.50 2145 ---- ---- ---- ---- 72.70 +14.00 58.70 2150 ---- ---- ---- ---- 71.70 +13.80 57.90 2155 ---- ---- ---- ---- 70.70 +13.70 57.00 2160 ---- ---- ---- ---- 69.70 +13.50 56.20 2165 ---- ---- ---- ---- 68.70 +13.30 55.40 2170 ---- ---- ---- ---- 67.80 +13.20 54.60 2175 ---- ---- ---- ---- 66.80 +13.00 53.80 2180 ---- ---- ---- ---- 65.90 +12.90 53.00 2185 ---- ---- ---- ---- 65.00 +12.70 52.30 2190 ---- ---- ---- ---- 64.00 +12.50 51.50 2195 ---- ---- ---- ---- 63.20 +12.40 50.80 2200 ---- ---- ---- ---- 62.30 +12.30 50.00 2210 ---- ---- ---- ---- 60.50 +11.90 48.60 2220 ---- ---- ---- ---- 58.90 +11.70 47.20 2225 ---- ---- ---- ---- 58.10 +11.60 46.50 2230 ---- ---- ---- ---- 57.20 +11.30 45.90 2240 ---- ---- ---- ---- 55.70 +11.20 44.50 2250 ---- ---- ---- ---- 54.10 +10.80 43.30 2260 ---- ---- ---- ---- 52.60 +10.60 42.00 2270 ---- ---- ---- ---- 51.20 +10.40 40.80 2275 ---- ---- ---- ---- 50.50 +10.30 40.20 2280 ---- ---- ---- ---- 49.80 +10.20 39.60 2290 ---- ---- ---- ---- 48.40 +9.90 38.50 2300 ---- ---- ---- ---- 47.10 +9.70 37.40 7 2325 ---- ---- ---- ---- 44.00 +9.20 34.80 2350 ---- ---- ---- ---- 41.00 +8.60 32.40 2375 ---- ---- ---- ---- 38.40 +8.20 30.20 2400 ---- ---- ---- ---- 35.90 +7.80 28.10 2425 ---- ---- ---- ---- 33.60 +7.40 26.20 2450 ---- ---- ---- ---- 31.40 +6.90 24.50 2475 ---- ---- ---- ---- 29.40 +6.60 22.80 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 659.10 +53.90 605.20 1275 ---- ---- ---- ---- 634.10 +53.60 580.50 1300 ---- ---- ---- ---- 609.30 +53.10 556.20 1325 ---- ---- ---- ---- 584.80 +52.60 532.20 1350 ---- ---- ---- ---- 560.60 +52.10 508.50 1375 ---- ---- ---- ---- 536.70 +51.50 485.20 1400 ---- ---- ---- ---- 513.20 +50.90 462.30 1425 ---- ---- ---- ---- 490.00 +50.30 439.70 1430 ---- ---- ---- ---- 485.40 +50.20 435.20 1440 ---- ---- ---- ---- 476.30 +50.00 426.30 1450 ---- ---- ---- ---- 467.20 +49.70 417.50 1460 ---- ---- ---- ---- 458.10 +49.40 408.70 1470 ---- ---- ---- ---- 449.10 +49.10 400.00 1475 ---- ---- ---- ---- 444.60 +48.90 395.70 1480 ---- ---- ---- ---- 440.20 +48.80 391.40 1490 ---- ---- ---- ---- 431.30 +48.50 382.80 1500 ---- ---- ---- ---- 422.50 +48.20 374.30 1510 ---- ---- ---- ---- 413.70 +47.90 365.80 1520 ---- ---- ---- ---- 405.00 +47.50 357.50 1525 ---- ---- ---- ---- 400.70 +47.40 353.30 1530 ---- ---- ---- ---- 396.30 +47.20 349.10 1535 ---- ---- ---- ---- 392.00 +47.00 345.00 1540 ---- ---- ---- ---- 387.80 +46.90 340.90 1545 ---- ---- ---- ---- 383.50 +46.70 336.80 1550 ---- ---- ---- ---- 379.20 +46.50 332.70 1555 ---- ---- ---- ---- 375.00 +46.30 328.70 1560 ---- ---- ---- ---- 370.80 +46.10 324.70 1565 ---- ---- ---- ---- 366.60 +46.00 320.60 1570 ---- ---- ---- ---- 362.40 +45.70 316.70 1575 ---- ---- ---- ---- 358.30 +45.60 312.70 1580 ---- ---- ---- ---- 354.10 +45.40 308.70 1585 ---- ---- ---- ---- 350.00 +45.20 304.80 1590 ---- ---- ---- ---- 345.90 +45.00 300.90 1595 ---- ---- ---- ---- 341.80 +44.80 297.00 1600 ---- ---- ---- ---- 337.70 +44.50 293.20 1605 ---- ---- ---- ---- 333.70 +44.40 289.30 1610 ---- ---- ---- ---- 329.70 +44.20 285.50 1615 ---- ---- ---- ---- 325.70 +43.90 281.80 1620 ---- ---- ---- ---- 321.70 +43.70 278.00 1625 ---- ---- ---- ---- 317.80 +43.50 274.30 1630 ---- ---- ---- ---- 313.90 +43.30 270.60 1635 ---- ---- ---- ---- 310.00 +43.10 266.90 1640 ---- ---- ---- ---- 306.10 +42.80 263.30 1645 ---- ---- ---- ---- 302.30 +42.60 259.70 1650 ---- ---- ---- ---- 298.40 +42.30 256.10 1655 ---- ---- ---- ---- 294.70 +42.10 252.60 1660 ---- ---- ---- ---- 290.90 +41.90 249.00 1665 ---- ---- ---- ---- 287.20 +41.60 245.60 1670 ---- ---- ---- ---- 283.50 +41.40 242.10 1675 ---- ---- ---- ---- 279.80 +41.10 238.70 1680 ---- ---- ---- ---- 276.20 +40.90 235.30 1685 ---- ---- ---- ---- 272.50 +40.50 232.00 1690 ---- ---- ---- ---- 269.00 +40.30 228.70 1695 ---- ---- ---- ---- 265.40 +40.00 225.40 1700 ---- ---- ---- ---- 261.90 +39.80 222.10 1705 ---- ---- ---- ---- 258.50 +39.60 218.90 1710 ---- ---- ---- ---- 255.00 +39.20 215.80 1715 ---- ---- ---- ---- 251.60 +38.90 212.70 1720 ---- ---- ---- ---- 248.30 +38.70 209.60 1725 ---- ---- ---- ---- 244.90 +38.30 206.60 1730 ---- ---- ---- ---- 241.70 +38.10 203.60 1735 ---- ---- ---- ---- 238.40 +37.80 200.60 1740 ---- ---- ---- ---- 235.20 +37.50 197.70 1745 ---- ---- ---- ---- 232.00 +37.20 194.80 1750 ---- ---- ---- ---- 228.90 +36.90 192.00 1755 ---- ---- ---- ---- 225.80 +36.60 189.20 1760 ---- ---- ---- ---- 222.80 +36.30 186.50 1765 ---- ---- ---- ---- 219.70 +36.00 183.70 1770 ---- ---- ---- ---- 216.80 +35.70 181.10 1775 ---- ---- ---- ---- 213.80 +35.40 178.40 1780 ---- ---- ---- ---- 210.90 +35.00 175.90 1785 ---- ---- ---- ---- 208.10 +34.80 173.30 1790 ---- ---- ---- ---- 205.20 +34.40 170.80 1795 ---- ---- ---- ---- 202.40 +34.10 168.30 1800 ---- ---- ---- ---- 199.70 +33.80 165.90 1805 ---- ---- ---- ---- 197.00 +33.50 163.50 1810 ---- ---- ---- ---- 194.30 +33.10 161.20 1815 ---- ---- ---- ---- 191.70 +32.90 158.80 1820 ---- ---- ---- ---- 189.10 +32.50 156.60 1825 ---- ---- ---- ---- 186.50 +32.20 154.30 1830 ---- ---- ---- ---- 183.90 +31.80 152.10 1835 ---- ---- ---- ---- 181.40 +31.40 150.00 1840 ---- ---- ---- ---- 179.00 +31.20 147.80 1845 ---- ---- ---- ---- 176.50 +30.80 145.70 1850 ---- ---- ---- ---- 174.10 +30.40 143.70 1855 ---- ---- ---- ---- 171.80 +30.10 141.70 1860 ---- ---- ---- ---- 169.40 +29.70 139.70 1865 ---- ---- ---- ---- 167.10 +29.40 137.70 1870 ---- ---- ---- ---- 164.90 +29.10 135.80 1875 ---- ---- ---- ---- 162.60 +28.70 133.90 1880 ---- ---- ---- ---- 160.40 +28.30 132.10 1885 ---- ---- ---- ---- 158.20 +28.00 130.20 1890 ---- ---- ---- ---- 156.10 +27.70 128.40 1895 ---- ---- ---- ---- 154.00 +27.30 126.70 1900 ---- ---- ---- ---- 151.90 +27.00 124.90 1905 ---- ---- ---- ---- 149.80 +26.60 123.20 1910 ---- ---- ---- ---- 147.80 +26.20 121.60 1915 ---- ---- ---- ---- 145.80 +25.90 119.90 1920 ---- ---- ---- ---- 143.80 +25.50 118.30 1925 ---- ---- ---- ---- 141.80 +25.10 116.70 1930 ---- ---- ---- ---- 139.90 +24.80 115.10 1935 ---- ---- ---- ---- 138.00 +24.40 113.60 1940 ---- ---- ---- ---- 136.10 +24.00 112.10 1945 ---- ---- ---- ---- 134.30 +23.70 110.60 1950 ---- ---- ---- ---- 132.50 +23.40 109.10 1955 ---- ---- ---- ---- 130.70 +23.00 107.70 1960 ---- ---- ---- ---- 129.00 +22.70 106.30 1965 ---- ---- ---- ---- 127.30 +22.40 104.90 1970 ---- ---- ---- ---- 125.60 +22.10 103.50 1975 ---- ---- ---- ---- 123.90 +21.80 102.10 1980 ---- ---- ---- ---- 122.30 +21.50 100.80 1985 ---- ---- ---- ---- 120.70 +21.20 99.50 1990 ---- ---- ---- ---- 119.10 +20.90 98.20 1995 ---- ---- ---- ---- 117.60 +20.70 96.90 2000 ---- ---- ---- ---- 116.10 +20.40 95.70 2005 ---- ---- ---- ---- 114.60 +20.20 94.40 2010 ---- ---- ---- ---- 113.10 +19.90 93.20 2015 ---- ---- ---- ---- 111.70 +19.70 92.00 2020 ---- ---- ---- ---- 110.30 +19.50 90.80 2025 ---- ---- ---- ---- 108.90 +19.20 89.70 2030 ---- ---- ---- ---- 107.50 +19.00 88.50 2035 ---- ---- ---- ---- 106.20 +18.80 87.40 2040 ---- ---- ---- ---- 104.90 +18.60 86.30 2045 ---- ---- ---- ---- 103.60 +18.40 85.20 2050 ---- ---- ---- ---- 102.30 +18.10 84.20 2055 ---- ---- ---- ---- 101.10 +18.00 83.10 2060 ---- ---- ---- ---- 99.90 +17.80 82.10 2065 ---- ---- ---- ---- 98.70 +17.70 81.00 2070 ---- ---- ---- ---- 97.50 +17.50 80.00 2075 ---- ---- ---- ---- 96.30 +17.20 79.10 2080 ---- ---- ---- ---- 95.20 +17.10 78.10 2085 ---- ---- ---- ---- 94.00 +16.90 77.10 2090 ---- ---- ---- ---- 92.90 +16.70 76.20 2095 ---- ---- ---- ---- 91.80 +16.50 75.30 2100 ---- ---- ---- ---- 90.80 +16.50 74.30 2105 ---- ---- ---- ---- 89.70 +16.30 73.40 2110 ---- ---- ---- ---- 88.70 +16.10 72.60 2115 ---- ---- ---- ---- 87.60 +15.90 71.70 2120 ---- ---- ---- ---- 86.60 +15.80 70.80 2125 ---- ---- ---- ---- 85.60 +15.60 70.00 2130 ---- ---- ---- ---- 84.60 +15.50 69.10 2135 ---- ---- ---- ---- 83.70 +15.40 68.30 2140 ---- ---- ---- ---- 82.70 +15.20 67.50 2145 ---- ---- ---- ---- 81.80 +15.10 66.70 2150 ---- ---- ---- ---- 80.90 +14.90 66.00 2155 ---- ---- ---- ---- 79.90 +14.70 65.20 2160 ---- ---- ---- ---- 79.00 +14.60 64.40 2165 ---- ---- ---- ---- 78.10 +14.40 63.70 2170 ---- ---- ---- ---- 77.30 +14.30 63.00 2175 ---- ---- ---- ---- 76.40 +14.20 62.20 2180 ---- ---- ---- ---- 75.50 +14.00 61.50 2190 ---- ---- ---- ---- 73.90 +13.80 60.10 2200 ---- ---- ---- ---- 72.20 +13.40 58.80 2210 ---- ---- ---- ---- 70.60 +13.10 57.50 2220 ---- ---- ---- ---- 69.10 +12.90 56.20 2225 ---- ---- ---- ---- 68.30 +12.70 55.60 2230 ---- ---- ---- ---- 67.60 +12.60 55.00 2240 ---- ---- ---- ---- 66.10 +12.30 53.80 2250 ---- ---- ---- ---- 64.60 +11.90 52.70 2260 ---- ---- ---- ---- 63.20 +11.60 51.60 2275 ---- ---- ---- ---- 61.20 +11.20 50.00 2300 ---- ---- ---- ---- 58.00 +10.60 47.40 2325 ---- ---- ---- ---- 55.00 +9.90 45.10 2350 ---- ---- ---- ---- 52.20 +9.30 42.90 2375 ---- ---- ---- ---- 49.50 +8.60 40.90 2400 ---- ---- ---- ---- 47.10 +8.10 39.00 2425 ---- ---- ---- ---- 44.80 +7.50 37.30 2450 ---- ---- ---- ---- 42.70 +7.00 35.70 3000 ---- ---- ---- ---- 18.50 +1.10 17.40 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 673.20 +53.90 619.30 1275 ---- ---- ---- ---- 648.20 +53.90 594.30 1300 ---- ---- ---- ---- 623.20 +53.60 569.60 1325 ---- ---- ---- ---- 598.30 +53.00 545.30 1350 ---- ---- ---- ---- 573.70 +52.30 521.40 1375 ---- ---- ---- ---- 549.60 +51.80 497.80 1400 ---- ---- ---- ---- 525.80 +51.10 474.70 1425 ---- ---- ---- ---- 502.40 +50.40 452.00 1440 ---- ---- ---- ---- 488.60 +50.00 438.60 1450 ---- ---- ---- ---- 479.50 +49.70 429.80 1460 ---- ---- ---- ---- 470.40 +49.40 421.00 1470 ---- ---- ---- ---- 461.40 +49.20 412.20 1475 ---- ---- ---- ---- 456.90 +49.00 407.90 1480 ---- ---- ---- ---- 452.40 +48.80 403.60 1490 ---- ---- ---- ---- 443.50 +48.50 395.00 1500 ---- ---- ---- ---- 434.70 +48.20 386.50 1510 ---- ---- ---- ---- 425.90 +47.90 378.00 1520 ---- ---- ---- ---- 417.20 +47.60 369.60 1525 ---- ---- ---- ---- 412.90 +47.40 365.50 1530 ---- ---- ---- ---- 408.60 +47.30 361.30 1540 ---- ---- ---- ---- 400.10 +47.00 353.10 1545 ---- ---- ---- ---- 395.80 +46.70 349.10 1550 ---- ---- ---- ---- 391.60 +46.60 345.00 1555 ---- ---- ---- ---- 387.40 +46.40 341.00 1560 ---- ---- ---- ---- 383.20 +46.30 336.90 1565 ---- ---- ---- ---- 379.00 +46.00 333.00 1570 ---- ---- ---- ---- 374.90 +45.90 329.00 1575 ---- ---- ---- ---- 370.80 +45.80 325.00 1580 ---- ---- ---- ---- 366.70 +45.60 321.10 1585 ---- ---- ---- ---- 362.60 +45.40 317.20 1590 ---- ---- ---- ---- 358.50 +45.20 313.30 1595 ---- ---- ---- ---- 354.50 +45.00 309.50 1600 ---- ---- ---- ---- 350.40 +44.70 305.70 1605 ---- ---- ---- ---- 346.50 +44.60 301.90 1610 ---- ---- ---- ---- 342.50 +44.40 298.10 1615 ---- ---- ---- ---- 338.50 +44.20 294.30 1620 ---- ---- ---- ---- 334.60 +44.00 290.60 1625 ---- ---- ---- ---- 330.70 +43.80 286.90 1630 ---- ---- ---- ---- 326.80 +43.60 283.20 1635 ---- ---- ---- ---- 323.00 +43.40 279.60 1640 ---- ---- ---- ---- 319.10 +43.10 276.00 1645 ---- ---- ---- ---- 315.30 +42.90 272.40 1650 ---- ---- ---- ---- 311.60 +42.70 268.90 1655 ---- ---- ---- ---- 307.80 +42.50 265.30 1660 ---- ---- ---- ---- 304.10 +42.20 261.90 1665 ---- ---- ---- ---- 300.40 +42.00 258.40 1670 ---- ---- ---- ---- 296.70 +41.70 255.00 1675 ---- ---- ---- ---- 293.10 +41.50 251.60 1680 ---- ---- ---- ---- 289.50 +41.30 248.20 1685 ---- ---- ---- ---- 285.90 +41.00 244.90 1690 ---- ---- ---- ---- 282.40 +40.80 241.60 1695 ---- ---- ---- ---- 278.90 +40.60 238.30 1700 ---- ---- ---- ---- 275.40 +40.30 235.10 1705 ---- ---- ---- ---- 271.90 +40.00 231.90 1710 ---- ---- ---- ---- 268.50 +39.80 228.70 1715 ---- ---- ---- ---- 265.10 +39.50 225.60 1720 ---- ---- ---- ---- 261.80 +39.30 222.50 1725 ---- ---- ---- ---- 258.40 +38.90 219.50 1730 ---- ---- ---- ---- 255.10 +38.60 216.50 1735 ---- ---- ---- ---- 251.90 +38.40 213.50 1740 ---- ---- ---- ---- 248.70 +38.10 210.60 1745 ---- ---- ---- ---- 245.50 +37.80 207.70 1750 ---- ---- ---- ---- 242.30 +37.50 204.80 1755 ---- ---- ---- ---- 239.20 +37.20 202.00 1760 ---- ---- ---- ---- 236.20 +36.90 199.30 1765 ---- ---- ---- ---- 233.10 +36.60 196.50 1770 ---- ---- ---- ---- 230.10 +36.30 193.80 1775 ---- ---- ---- ---- 227.20 +36.00 191.20 1780 ---- ---- ---- ---- 224.20 +35.60 188.60 1785 ---- ---- ---- ---- 221.30 +35.30 186.00 1790 ---- ---- ---- ---- 218.50 +35.00 183.50 1795 ---- ---- ---- ---- 215.70 +34.70 181.00 1800 ---- ---- ---- ---- 212.90 +34.40 178.50 1805 ---- ---- ---- ---- 210.20 +34.10 176.10 1810 ---- ---- ---- ---- 207.40 +33.70 173.70 1815 ---- ---- ---- ---- 204.80 +33.40 171.40 1820 ---- ---- ---- ---- 202.10 +33.10 169.00 1825 ---- ---- ---- ---- 199.50 +32.70 166.80 1830 ---- ---- ---- ---- 197.00 +32.50 164.50 1835 ---- ---- ---- ---- 194.40 +32.10 162.30 1840 ---- ---- ---- ---- 192.00 +31.80 160.20 1845 ---- ---- ---- ---- 189.50 +31.40 158.10 1850 ---- ---- ---- ---- 187.10 +31.10 156.00 1855 ---- ---- ---- ---- 184.70 +30.80 153.90 1860 ---- ---- ---- ---- 182.30 +30.40 151.90 1865 ---- ---- ---- ---- 180.00 +30.10 149.90 1870 ---- ---- ---- ---- 177.70 +29.80 147.90 1875 ---- ---- ---- ---- 175.40 +29.40 146.00 1880 ---- ---- ---- ---- 173.20 +29.10 144.10 1885 ---- ---- ---- ---- 171.00 +28.80 142.20 1890 ---- ---- ---- ---- 168.80 +28.40 140.40 1895 ---- ---- ---- ---- 166.70 +28.10 138.60 1900 ---- ---- ---- ---- 164.60 +27.80 136.80 1905 ---- ---- ---- ---- 162.50 +27.40 135.10 1910 ---- ---- ---- ---- 160.50 +27.10 133.40 1915 ---- ---- ---- ---- 158.50 +26.80 131.70 1920 ---- ---- ---- ---- 156.50 +26.50 130.00 1925 ---- ---- ---- ---- 154.50 +26.10 128.40 1930 ---- ---- ---- ---- 152.60 +25.80 126.80 1935 ---- ---- ---- ---- 150.70 +25.50 125.20 1940 ---- ---- ---- ---- 148.80 +25.20 123.60 1945 ---- ---- ---- ---- 147.00 +24.90 122.10 1950 ---- ---- ---- ---- 145.20 +24.60 120.60 1955 ---- ---- ---- ---- 143.40 +24.30 119.10 1960 ---- ---- ---- ---- 141.60 +23.90 117.70 1965 ---- ---- ---- ---- 139.90 +23.70 116.20 1970 ---- ---- ---- ---- 138.20 +23.40 114.80 1975 ---- ---- ---- ---- 136.50 +23.10 113.40 1980 ---- ---- ---- ---- 134.90 +22.80 112.10 1985 ---- ---- ---- ---- 133.20 +22.50 110.70 1990 ---- ---- ---- ---- 131.60 +22.20 109.40 1995 ---- ---- ---- ---- 130.00 +21.90 108.10 2000 ---- ---- ---- ---- 128.50 +21.70 106.80 2005 ---- ---- ---- ---- 126.90 +21.40 105.50 2010 ---- ---- ---- ---- 125.40 +21.10 104.30 2015 ---- ---- ---- ---- 123.90 +20.80 103.10 2020 ---- ---- ---- ---- 122.50 +20.60 101.90 2025 ---- ---- ---- ---- 121.00 +20.30 100.70 2030 ---- ---- ---- ---- 119.60 +20.10 99.50 2035 ---- ---- ---- ---- 118.20 +19.80 98.40 2040 ---- ---- ---- ---- 116.80 +19.60 97.20 2045 ---- ---- ---- ---- 115.50 +19.40 96.10 2050 ---- ---- ---- ---- 114.10 +19.10 95.00 2055 ---- ---- ---- ---- 112.80 +18.90 93.90 2060 ---- ---- ---- ---- 111.50 +18.70 92.80 2065 ---- ---- ---- ---- 110.20 +18.40 91.80 2070 ---- ---- ---- ---- 109.00 +18.30 90.70 2075 ---- ---- ---- ---- 107.70 +18.00 89.70 2080 ---- ---- ---- ---- 106.50 +17.80 88.70 2085 ---- ---- ---- ---- 105.30 +17.60 87.70 2090 ---- ---- ---- ---- 104.10 +17.40 86.70 2095 ---- ---- ---- ---- 102.90 +17.20 85.70 2100 ---- ---- ---- ---- 101.80 +17.00 84.80 2105 ---- ---- ---- ---- 100.60 +16.80 83.80 2110 ---- ---- ---- ---- 99.50 +16.60 82.90 2115 ---- ---- ---- ---- 98.40 +16.40 82.00 2120 ---- ---- ---- ---- 97.30 +16.20 81.10 2125 ---- ---- ---- ---- 96.30 +16.10 80.20 2130 ---- ---- ---- ---- 95.20 +15.90 79.30 2140 ---- ---- ---- ---- 93.20 +15.60 77.60 2150 ---- ---- ---- ---- 91.20 +15.30 75.90 2160 ---- ---- ---- ---- 89.20 +14.90 74.30 2170 ---- ---- ---- ---- 87.30 +14.60 72.70 2175 ---- ---- ---- ---- 86.40 +14.50 71.90 2180 ---- ---- ---- ---- 85.50 +14.40 71.10 2190 ---- ---- ---- ---- 83.70 +14.10 69.60 2200 ---- ---- ---- ---- 82.00 +13.80 68.20 2210 ---- ---- ---- ---- 80.30 +13.50 66.80 2220 ---- ---- ---- ---- 78.70 +13.30 65.40 2225 ---- ---- ---- ---- 77.90 +13.20 64.70 2230 ---- ---- ---- ---- 77.10 +13.00 64.10 2250 ---- ---- ---- ---- 74.10 +12.60 61.50 2275 ---- ---- ---- ---- 70.50 +12.00 58.50 2300 ---- ---- ---- ---- 67.10 +11.40 55.70 2325 ---- ---- ---- ---- 64.00 +10.90 53.10 2350 ---- ---- ---- ---- 61.10 +10.40 50.70 2375 ---- ---- ---- ---- 58.40 +10.00 48.40 2400 ---- ---- ---- ---- 55.90 +9.60 46.30 2425 ---- ---- ---- ---- 53.50 +9.20 44.30 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 673.20 +53.90 619.30 1275 ---- ---- ---- ---- 648.20 +53.90 594.30 1300 ---- ---- ---- ---- 623.20 +53.40 569.80 1325 ---- ---- ---- ---- 598.30 +52.70 545.60 1350 ---- ---- ---- ---- 573.90 +52.10 521.80 1375 ---- ---- ---- ---- 549.80 +51.30 498.50 1400 ---- ---- ---- ---- 526.20 +50.70 475.50 1425 ---- ---- ---- ---- 503.00 +50.00 453.00 1440 ---- ---- ---- ---- 489.20 +49.50 439.70 1450 ---- ---- ---- ---- 480.10 +49.20 430.90 1460 ---- ---- ---- ---- 471.10 +49.00 422.10 1470 ---- ---- ---- ---- 462.20 +48.70 413.50 1475 ---- ---- ---- ---- 457.70 +48.50 409.20 1480 ---- ---- ---- ---- 453.30 +48.40 404.90 1490 ---- ---- ---- ---- 444.50 +48.10 396.40 1500 ---- ---- ---- ---- 435.70 +47.80 387.90 1510 ---- ---- ---- ---- 427.00 +47.50 379.50 1520 ---- ---- ---- ---- 418.40 +47.20 371.20 1525 ---- ---- ---- ---- 414.10 +47.00 367.10 1530 ---- ---- ---- ---- 409.90 +46.90 363.00 1540 ---- ---- ---- ---- 401.40 +46.50 354.90 1545 ---- ---- ---- ---- 397.20 +46.30 350.90 1550 ---- ---- ---- ---- 393.00 +46.20 346.80 1555 ---- ---- ---- ---- 388.90 +46.10 342.80 1560 ---- ---- ---- ---- 384.70 +45.80 338.90 1565 ---- ---- ---- ---- 380.60 +45.70 334.90 1570 ---- ---- ---- ---- 376.50 +45.50 331.00 1575 ---- ---- ---- ---- 372.40 +45.30 327.10 1580 ---- ---- ---- ---- 368.40 +45.20 323.20 1585 ---- ---- ---- ---- 364.30 +45.00 319.30 1590 ---- ---- ---- ---- 360.30 +44.80 315.50 1595 ---- ---- ---- ---- 356.30 +44.60 311.70 1600 ---- ---- ---- ---- 352.30 +44.40 307.90 1605 ---- ---- ---- ---- 348.40 +44.20 304.20 1610 ---- ---- ---- ---- 344.50 +44.10 300.40 1615 ---- ---- ---- ---- 340.60 +43.90 296.70 1620 ---- ---- ---- ---- 336.70 +43.70 293.00 1625 ---- ---- ---- ---- 332.80 +43.40 289.40 1630 ---- ---- ---- ---- 329.00 +43.20 285.80 1635 ---- ---- ---- ---- 325.20 +43.00 282.20 1640 ---- ---- ---- ---- 321.40 +42.80 278.60 1645 ---- ---- ---- ---- 317.70 +42.60 275.10 1650 ---- ---- ---- ---- 313.90 +42.30 271.60 1655 ---- ---- ---- ---- 310.20 +42.10 268.10 1660 ---- ---- ---- ---- 306.60 +42.00 264.60 1665 ---- ---- ---- ---- 302.90 +41.70 261.20 1670 ---- ---- ---- ---- 299.30 +41.50 257.80 1675 ---- ---- ---- ---- 295.70 +41.20 254.50 1680 ---- ---- ---- ---- 292.20 +41.10 251.10 1685 ---- ---- ---- ---- 288.60 +40.70 247.90 1690 ---- ---- ---- ---- 285.10 +40.50 244.60 1695 ---- ---- ---- ---- 281.70 +40.30 241.40 1700 ---- ---- ---- ---- 278.20 +40.00 238.20 1705 ---- ---- ---- ---- 274.80 +39.80 235.00 1710 ---- ---- ---- ---- 271.50 +39.60 231.90 1715 ---- ---- ---- ---- 268.10 +39.20 228.90 1720 ---- ---- ---- ---- 264.80 +39.00 225.80 1725 ---- ---- ---- ---- 261.50 +38.70 222.80 1730 ---- ---- ---- ---- 258.30 +38.50 219.80 1735 ---- ---- ---- ---- 255.10 +38.20 216.90 1740 ---- ---- ---- ---- 251.90 +37.90 214.00 1745 ---- ---- ---- ---- 248.80 +37.60 211.20 1750 ---- ---- ---- ---- 245.70 +37.40 208.30 1755 ---- ---- ---- ---- 242.60 +37.00 205.60 1760 ---- ---- ---- ---- 239.60 +36.80 202.80 1765 ---- ---- ---- ---- 236.60 +36.50 200.10 1770 ---- ---- ---- ---- 233.60 +36.10 197.50 1775 ---- ---- ---- ---- 230.70 +35.90 194.80 1780 ---- ---- ---- ---- 227.80 +35.50 192.30 1785 ---- ---- ---- ---- 225.00 +35.30 189.70 1790 ---- ---- ---- ---- 222.20 +35.00 187.20 1795 ---- ---- ---- ---- 219.40 +34.60 184.80 1800 ---- ---- ---- ---- 216.70 +34.30 182.40 1805 ---- ---- ---- ---- 214.00 +34.00 180.00 1810 ---- ---- ---- ---- 211.30 +33.60 177.70 1815 ---- ---- ---- ---- 208.70 +33.30 175.40 1820 ---- ---- ---- ---- 206.10 +33.00 173.10 1825 ---- ---- ---- ---- 203.60 +32.70 170.90 1830 ---- ---- ---- ---- 201.10 +32.40 168.70 1835 ---- ---- ---- ---- 198.60 +32.10 166.50 1840 ---- ---- ---- ---- 196.20 +31.80 164.40 1845 ---- ---- ---- ---- 193.70 +31.40 162.30 1850 ---- ---- ---- ---- 191.40 +31.10 160.30 1855 ---- ---- ---- ---- 189.00 +30.70 158.30 1860 ---- ---- ---- ---- 186.70 +30.40 156.30 1865 ---- ---- ---- ---- 184.40 +30.10 154.30 1870 ---- ---- ---- ---- 182.20 +29.80 152.40 1875 ---- ---- ---- ---- 180.00 +29.50 150.50 1880 ---- ---- ---- ---- 177.80 +29.10 148.70 1885 ---- ---- ---- ---- 175.60 +28.80 146.80 1890 ---- ---- ---- ---- 173.50 +28.50 145.00 1895 ---- ---- ---- ---- 171.40 +28.20 143.20 1900 ---- ---- ---- ---- 169.30 +27.80 141.50 1905 ---- ---- ---- ---- 167.30 +27.50 139.80 1910 ---- ---- ---- ---- 165.20 +27.10 138.10 1915 ---- ---- ---- ---- 163.30 +26.90 136.40 1920 ---- ---- ---- ---- 161.30 +26.60 134.70 1925 ---- ---- ---- ---- 159.40 +26.30 133.10 1930 ---- ---- ---- ---- 157.40 +25.90 131.50 1935 ---- ---- ---- ---- 155.60 +25.70 129.90 1940 ---- ---- ---- ---- 153.70 +25.30 128.40 1945 ---- ---- ---- ---- 151.90 +25.10 126.80 1950 ---- ---- ---- ---- 150.10 +24.80 125.30 1955 ---- ---- ---- ---- 148.30 +24.50 123.80 1960 ---- ---- ---- ---- 146.50 +24.10 122.40 1965 ---- ---- ---- ---- 144.80 +23.90 120.90 1970 ---- ---- ---- ---- 143.10 +23.60 119.50 1975 ---- ---- ---- ---- 141.40 +23.30 118.10 1980 ---- ---- ---- ---- 139.80 +23.10 116.70 1985 ---- ---- ---- ---- 138.10 +22.70 115.40 1990 ---- ---- ---- ---- 136.50 +22.50 114.00 1995 ---- ---- ---- ---- 134.90 +22.20 112.70 2000 ---- ---- ---- ---- 133.40 +22.00 111.40 2005 ---- ---- ---- ---- 131.80 +21.70 110.10 2010 ---- ---- ---- ---- 130.30 +21.40 108.90 2015 ---- ---- ---- ---- 128.80 +21.20 107.60 2020 ---- ---- ---- ---- 127.40 +21.00 106.40 2025 ---- ---- ---- ---- 125.90 +20.70 105.20 2030 ---- ---- ---- ---- 124.50 +20.50 104.00 2035 ---- ---- ---- ---- 123.10 +20.30 102.80 2040 ---- ---- ---- ---- 121.70 +20.10 101.60 2045 ---- ---- ---- ---- 120.30 +19.80 100.50 2050 ---- ---- ---- ---- 119.00 +19.60 99.40 2055 ---- ---- ---- ---- 117.70 +19.40 98.30 2060 ---- ---- ---- ---- 116.40 +19.20 97.20 2065 ---- ---- ---- ---- 115.10 +19.00 96.10 2070 ---- ---- ---- ---- 113.80 +18.80 95.00 2075 ---- ---- ---- ---- 112.60 +18.60 94.00 2080 ---- ---- ---- ---- 111.30 +18.40 92.90 2085 ---- ---- ---- ---- 110.10 +18.20 91.90 2090 ---- ---- ---- ---- 108.90 +18.00 90.90 2095 ---- ---- ---- ---- 107.80 +17.90 89.90 2100 ---- ---- ---- ---- 106.60 +17.70 88.90 2105 ---- ---- ---- ---- 105.50 +17.50 88.00 2110 ---- ---- ---- ---- 104.30 +17.30 87.00 2120 ---- ---- ---- ---- 102.10 +16.90 85.20 2125 ---- ---- ---- ---- 101.10 +16.80 84.30 2130 ---- ---- ---- ---- 100.00 +16.60 83.40 2140 ---- ---- ---- ---- 97.90 +16.30 81.60 2150 ---- ---- ---- ---- 95.90 +16.00 79.90 2160 ---- ---- ---- ---- 94.00 +15.80 78.20 2170 ---- ---- ---- ---- 92.10 +15.50 76.60 2175 ---- ---- ---- ---- 91.10 +15.30 75.80 2180 ---- ---- ---- ---- 90.20 +15.10 75.10 2190 ---- ---- ---- ---- 88.40 +14.90 73.50 2200 ---- ---- ---- ---- 86.70 +14.60 72.10 2225 ---- ---- ---- ---- 82.50 +14.00 68.50 2250 ---- ---- ---- ---- 78.60 +13.30 65.30 2275 ---- ---- ---- ---- 74.90 +12.70 62.20 2300 ---- ---- ---- ---- 71.50 +12.20 59.30 2325 ---- ---- ---- ---- 68.30 +11.70 56.60 2350 ---- ---- ---- ---- 65.40 +11.30 54.10 2375 ---- ---- ---- ---- 62.60 +10.80 51.80 2400 ---- ---- ---- ---- 60.00 +10.40 49.60 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 687.40 +53.90 633.50 1275 ---- ---- ---- ---- 662.40 +53.80 608.60 1300 ---- ---- ---- ---- 637.40 +53.30 584.10 1325 ---- ---- ---- ---- 612.70 +52.70 560.00 1350 ---- ---- ---- ---- 588.30 +52.10 536.20 1375 ---- ---- ---- ---- 564.40 +51.50 512.90 1400 ---- ---- ---- ---- 540.80 +50.90 489.90 1425 ---- ---- ---- ---- 517.50 +50.10 467.40 1450 ---- ---- ---- ---- 494.60 +49.40 445.20 1460 ---- ---- ---- ---- 485.60 +49.20 436.40 1470 ---- ---- ---- ---- 476.60 +48.90 427.70 1475 ---- ---- ---- ---- 472.10 +48.70 423.40 1480 ---- ---- ---- ---- 467.70 +48.60 419.10 1490 ---- ---- ---- ---- 458.80 +48.30 410.50 1500 ---- ---- ---- ---- 450.00 +48.00 402.00 1510 ---- ---- ---- ---- 441.20 +47.60 393.60 1520 ---- ---- ---- ---- 432.60 +47.30 385.30 1525 ---- ---- ---- ---- 428.20 +47.10 381.10 1530 ---- ---- ---- ---- 423.90 +46.90 377.00 1540 ---- ---- ---- ---- 415.40 +46.60 368.80 1545 ---- ---- ---- ---- 411.20 +46.50 364.70 1550 ---- ---- ---- ---- 406.90 +46.20 360.70 1555 ---- ---- ---- ---- 402.70 +46.10 356.60 1560 ---- ---- ---- ---- 398.60 +46.00 352.60 1565 ---- ---- ---- ---- 394.40 +45.80 348.60 1570 ---- ---- ---- ---- 390.20 +45.50 344.70 1575 ---- ---- ---- ---- 386.10 +45.40 340.70 1580 ---- ---- ---- ---- 382.00 +45.20 336.80 1585 ---- ---- ---- ---- 377.90 +45.00 332.90 1590 ---- ---- ---- ---- 373.90 +44.80 329.10 1595 ---- ---- ---- ---- 369.80 +44.60 325.20 1600 ---- ---- ---- ---- 365.80 +44.40 321.40 1605 ---- ---- ---- ---- 361.80 +44.20 317.60 1610 ---- ---- ---- ---- 357.90 +44.10 313.80 1615 ---- ---- ---- ---- 353.90 +43.80 310.10 1620 ---- ---- ---- ---- 350.00 +43.60 306.40 1625 ---- ---- ---- ---- 346.20 +43.50 302.70 1630 ---- ---- ---- ---- 342.30 +43.20 299.10 1635 ---- ---- ---- ---- 338.50 +43.10 295.40 1640 ---- ---- ---- ---- 334.70 +42.90 291.80 1645 ---- ---- ---- ---- 330.90 +42.60 288.30 1650 ---- ---- ---- ---- 327.10 +42.40 284.70 1655 ---- ---- ---- ---- 323.40 +42.20 281.20 1660 ---- ---- ---- ---- 319.70 +41.90 277.80 1665 ---- ---- ---- ---- 316.10 +41.80 274.30 1670 ---- ---- ---- ---- 312.50 +41.60 270.90 1675 ---- ---- ---- ---- 308.90 +41.40 267.50 1680 ---- ---- ---- ---- 305.30 +41.10 264.20 1685 ---- ---- ---- ---- 301.80 +40.90 260.90 1690 ---- ---- ---- ---- 298.30 +40.70 257.60 1695 ---- ---- ---- ---- 294.80 +40.40 254.40 1700 ---- ---- ---- ---- 291.40 +40.20 251.20 1705 ---- ---- ---- ---- 288.00 +40.00 248.00 1710 ---- ---- ---- ---- 284.60 +39.70 244.90 1715 ---- ---- ---- ---- 281.30 +39.50 241.80 1720 ---- ---- ---- ---- 278.00 +39.30 238.70 1725 ---- ---- ---- ---- 274.70 +39.00 235.70 1730 ---- ---- ---- ---- 271.50 +38.80 232.70 1735 ---- ---- ---- ---- 268.30 +38.50 229.80 1740 ---- ---- ---- ---- 265.10 +38.30 226.80 1745 ---- ---- ---- ---- 262.00 +38.00 224.00 1750 ---- ---- ---- ---- 258.90 +37.80 221.10 1755 ---- ---- ---- ---- 255.80 +37.50 218.30 1760 ---- ---- ---- ---- 252.80 +37.30 215.50 1765 ---- ---- ---- ---- 249.80 +37.00 212.80 1770 ---- ---- ---- ---- 246.80 +36.70 210.10 1775 ---- ---- ---- ---- 243.90 +36.50 207.40 1780 ---- ---- ---- ---- 241.00 +36.20 204.80 1785 ---- ---- ---- ---- 238.10 +35.90 202.20 1790 ---- ---- ---- ---- 235.30 +35.60 199.70 1795 ---- ---- ---- ---- 232.50 +35.40 197.10 1800 ---- ---- ---- ---- 229.70 +35.00 194.70 1805 ---- ---- ---- ---- 227.00 +34.80 192.20 1810 ---- ---- ---- ---- 224.30 +34.50 189.80 1815 ---- ---- ---- ---- 221.60 +34.20 187.40 1820 ---- ---- ---- ---- 219.00 +33.90 185.10 1825 ---- ---- ---- ---- 216.40 +33.60 182.80 1830 ---- ---- ---- ---- 213.80 +33.30 180.50 1835 ---- ---- ---- ---- 211.20 +32.90 178.30 1840 ---- ---- ---- ---- 208.70 +32.60 176.10 1845 ---- ---- ---- ---- 206.20 +32.30 173.90 1850 ---- ---- ---- ---- 203.80 +32.00 171.80 1855 ---- ---- ---- ---- 201.40 +31.70 169.70 1860 ---- ---- ---- ---- 199.00 +31.30 167.70 1865 ---- ---- ---- ---- 196.60 +31.00 165.60 1870 ---- ---- ---- ---- 194.30 +30.70 163.60 1875 ---- ---- ---- ---- 192.00 +30.30 161.70 1880 ---- ---- ---- ---- 189.70 +30.00 159.70 1885 ---- ---- ---- ---- 187.50 +29.70 157.80 1890 ---- ---- ---- ---- 185.30 +29.30 156.00 1895 ---- ---- ---- ---- 183.10 +29.00 154.10 1900 ---- ---- ---- ---- 181.00 +28.70 152.30 1905 ---- ---- ---- ---- 178.90 +28.40 150.50 1910 ---- ---- ---- ---- 176.80 +28.00 148.80 1915 ---- ---- ---- ---- 174.80 +27.80 147.00 1920 ---- ---- ---- ---- 172.80 +27.40 145.40 1925 ---- ---- ---- ---- 170.80 +27.10 143.70 1930 ---- ---- ---- ---- 168.80 +26.80 142.00 1935 ---- ---- ---- ---- 166.90 +26.50 140.40 1940 ---- ---- ---- ---- 165.00 +26.20 138.80 1945 ---- ---- ---- ---- 163.10 +25.80 137.30 1950 ---- ---- ---- ---- 161.30 +25.50 135.80 1955 ---- ---- ---- ---- 159.50 +25.30 134.20 1960 ---- ---- ---- ---- 157.70 +24.90 132.80 1965 ---- ---- ---- ---- 155.90 +24.60 131.30 1970 ---- ---- ---- ---- 154.20 +24.40 129.80 1975 ---- ---- ---- ---- 152.50 +24.10 128.40 1980 ---- ---- ---- ---- 150.80 +23.80 127.00 1985 ---- ---- ---- ---- 149.10 +23.40 125.70 1990 ---- ---- ---- ---- 147.50 +23.20 124.30 1995 ---- ---- ---- ---- 145.90 +22.90 123.00 2000 ---- ---- ---- ---- 144.30 +22.70 121.60 2005 ---- ---- ---- ---- 142.70 +22.40 120.30 2010 ---- ---- ---- ---- 141.20 +22.10 119.10 2015 ---- ---- ---- ---- 139.70 +21.90 117.80 2020 ---- ---- ---- ---- 138.20 +21.60 116.60 2025 ---- ---- ---- ---- 136.70 +21.40 115.30 2030 ---- ---- ---- ---- 135.30 +21.20 114.10 2035 ---- ---- ---- ---- 133.80 +20.90 112.90 2040 ---- ---- ---- ---- 132.40 +20.60 111.80 2045 ---- ---- ---- ---- 131.00 +20.40 110.60 2050 ---- ---- ---- ---- 129.70 +20.20 109.50 2055 ---- ---- ---- ---- 128.30 +20.00 108.30 2060 ---- ---- ---- ---- 127.00 +19.80 107.20 2065 ---- ---- ---- ---- 125.70 +19.60 106.10 2070 ---- ---- ---- ---- 124.40 +19.40 105.00 2075 ---- ---- ---- ---- 123.20 +19.20 104.00 2080 ---- ---- ---- ---- 121.90 +19.00 102.90 2085 ---- ---- ---- ---- 120.70 +18.80 101.90 2090 ---- ---- ---- ---- 119.50 +18.70 100.80 2095 ---- ---- ---- ---- 118.30 +18.50 99.80 2100 ---- ---- ---- ---- 117.10 +18.30 98.80 2105 ---- ---- ---- ---- 116.00 +18.20 97.80 2110 ---- ---- ---- ---- 114.80 +17.90 96.90 2120 ---- ---- ---- ---- 112.60 +17.70 94.90 2125 ---- ---- ---- ---- 111.50 +17.50 94.00 2130 ---- ---- ---- ---- 110.40 +17.30 93.10 2140 ---- ---- ---- ---- 108.30 +17.00 91.30 2150 ---- ---- ---- ---- 106.30 +16.80 89.50 2160 ---- ---- ---- ---- 104.30 +16.50 87.80 2170 ---- ---- ---- ---- 102.40 +16.30 86.10 2175 ---- ---- ---- ---- 101.40 +16.10 85.30 2180 ---- ---- ---- ---- 100.50 +16.00 84.50 2190 ---- ---- ---- ---- 98.70 +15.80 82.90 2200 ---- ---- ---- ---- 96.90 +15.50 81.40 2225 ---- ---- ---- ---- 92.70 +15.00 77.70 2250 ---- ---- ---- ---- 88.70 +14.40 74.30 2275 ---- ---- ---- ---- 85.00 +13.90 71.10 2300 ---- ---- ---- ---- 81.60 +13.50 68.10 2325 ---- ---- ---- ---- 78.30 +13.00 65.30 2350 ---- ---- ---- ---- 75.30 +12.60 62.70 2375 ---- ---- ---- ---- 72.40 +12.20 60.20 2400 ---- ---- ---- ---- 69.70 +11.80 57.90 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 937.40 +53.90 883.50 1025 ---- ---- ---- ---- 912.40 +53.90 858.50 1050 ---- ---- ---- ---- 887.40 +53.90 833.50 1075 ---- ---- ---- ---- 862.40 +53.90 808.50 1090 ---- ---- ---- ---- 847.40 +53.90 793.50 1100 ---- ---- ---- ---- 837.40 +53.90 783.50 1110 ---- ---- ---- ---- 827.40 +53.90 773.50 1120 ---- ---- ---- ---- 817.40 +53.90 763.50 1125 ---- ---- ---- ---- 812.40 +53.90 758.50 1130 ---- ---- ---- ---- 807.40 +53.90 753.50 1140 ---- ---- ---- ---- 797.40 +53.90 743.50 1150 ---- ---- ---- ---- 787.40 +53.90 733.50 1160 ---- ---- ---- ---- 777.40 +53.90 723.50 1170 ---- ---- ---- ---- 767.40 +53.90 713.50 1175 ---- ---- ---- ---- 762.40 +53.90 708.50 1180 ---- ---- ---- ---- 757.40 +53.90 703.50 1190 ---- ---- ---- ---- 747.40 +53.90 693.50 1195 ---- ---- ---- ---- 742.40 +53.90 688.50 1200 ---- ---- ---- ---- 737.40 +53.90 683.50 1205 ---- ---- ---- ---- 732.40 +53.90 678.50 1210 ---- ---- ---- ---- 727.40 +53.90 673.50 1215 ---- ---- ---- ---- 722.40 +53.90 668.50 1220 ---- ---- ---- ---- 717.40 +53.90 663.50 1225 ---- ---- ---- ---- 712.40 +53.90 658.50 1230 ---- ---- ---- ---- 707.40 +53.90 653.50 1235 ---- ---- ---- ---- 702.40 +53.90 648.50 1240 ---- ---- ---- ---- 697.40 +53.80 643.60 1245 ---- ---- ---- ---- 692.40 +53.80 638.60 1250 ---- ---- ---- ---- 687.40 +53.70 633.70 1255 ---- ---- ---- ---- 682.40 +53.70 628.70 1260 ---- ---- ---- ---- 677.40 +53.60 623.80 1265 ---- ---- ---- ---- 672.40 +53.50 618.90 1270 ---- ---- ---- ---- 667.40 +53.40 614.00 1275 ---- ---- ---- ---- 662.50 +53.40 609.10 1280 ---- ---- ---- ---- 657.50 +53.30 604.20 1285 ---- ---- ---- ---- 652.50 +53.10 599.40 1290 ---- ---- ---- ---- 647.60 +53.10 594.50 1295 ---- ---- ---- ---- 642.70 +53.00 589.70 1300 ---- ---- ---- ---- 637.80 +53.00 584.80 1305 ---- ---- ---- ---- 632.80 +52.80 580.00 1310 ---- ---- ---- ---- 627.90 +52.70 575.20 1315 ---- ---- ---- ---- 623.10 +52.70 570.40 1320 ---- ---- ---- ---- 618.20 +52.60 565.60 1325 ---- ---- ---- ---- 613.30 +52.40 560.90 1330 ---- ---- ---- ---- 608.50 +52.40 556.10 1335 ---- ---- ---- ---- 603.60 +52.30 551.30 1340 ---- ---- ---- ---- 598.80 +52.20 546.60 1345 ---- ---- ---- ---- 593.90 +52.00 541.90 1350 ---- ---- ---- ---- 589.10 +52.00 537.10 1355 ---- ---- ---- ---- 584.30 +51.90 532.40 1360 ---- ---- ---- ---- 579.50 +51.80 527.70 1365 ---- ---- ---- ---- 574.70 +51.60 523.10 1370 ---- ---- ---- ---- 570.00 +51.60 518.40 1375 ---- ---- ---- ---- 565.20 +51.50 513.70 1380 ---- ---- ---- ---- 560.50 +51.40 509.10 1385 ---- ---- ---- ---- 555.70 +51.30 504.40 1390 ---- ---- ---- ---- 551.00 +51.20 499.80 1395 ---- ---- ---- ---- 546.30 +51.10 495.20 1400 ---- ---- ---- ---- 541.60 +51.00 490.60 1405 ---- ---- ---- ---- 536.90 +50.90 486.00 1410 ---- ---- ---- ---- 532.20 +50.70 481.50 1415 ---- ---- ---- ---- 527.50 +50.60 476.90 1420 ---- ---- ---- ---- 522.90 +50.50 472.40 1425 ---- ---- ---- ---- 518.20 +50.40 467.80 1430 ---- ---- ---- ---- 513.60 +50.30 463.30 1435 ---- ---- ---- ---- 509.00 +50.20 458.80 1440 ---- ---- ---- ---- 504.40 +50.10 454.30 1445 ---- ---- ---- ---- 499.80 +49.90 449.90 1450 ---- ---- ---- ---- 495.20 +49.80 445.40 1455 ---- ---- ---- ---- 490.70 +49.70 441.00 1460 ---- ---- ---- ---- 486.10 +49.50 436.60 1465 ---- ---- ---- ---- 481.60 +49.40 432.20 1470 ---- ---- ---- ---- 477.10 +49.30 427.80 1475 ---- ---- ---- ---- 472.60 +49.10 423.50 1480 ---- ---- ---- ---- 468.10 +49.00 419.10 1485 ---- ---- ---- ---- 463.70 +48.90 414.80 1490 ---- ---- ---- ---- 459.20 +48.70 410.50 1495 ---- ---- ---- ---- 454.80 +48.60 406.20 1500 ---- ---- ---- ---- 450.40 +48.40 402.00 1505 ---- ---- ---- ---- 446.00 +48.30 397.70 1510 ---- ---- ---- ---- 441.70 +48.20 393.50 1515 ---- ---- ---- ---- 437.30 +48.00 389.30 1520 ---- ---- ---- ---- 433.00 +47.90 385.10 1525 ---- ---- ---- ---- 428.70 +47.70 381.00 1530 ---- ---- ---- ---- 424.40 +47.60 376.80 1535 ---- ---- ---- ---- 420.10 +47.40 372.70 1540 ---- ---- ---- ---- 415.90 +47.30 368.60 1545 ---- ---- ---- ---- 411.60 +47.00 364.60 1550 ---- ---- ---- ---- 407.40 +46.90 360.50 1555 ---- ---- ---- ---- 403.20 +46.70 356.50 1560 ---- ---- ---- ---- 399.10 +46.60 352.50 1565 ---- ---- ---- ---- 394.90 +46.40 348.50 1570 ---- ---- ---- ---- 390.80 +46.20 344.60 1575 ---- ---- ---- ---- 386.70 +46.00 340.70 1580 ---- ---- ---- ---- 382.70 +45.90 336.80 1585 ---- ---- ---- ---- 378.60 +45.70 332.90 1590 ---- ---- ---- ---- 374.60 +45.50 329.10 1595 ---- ---- ---- ---- 370.60 +45.30 325.30 1600 ---- ---- ---- ---- 366.70 +45.20 321.50 1605 ---- ---- ---- ---- 362.70 +45.00 317.70 1610 ---- ---- ---- ---- 358.80 +44.80 314.00 1615 ---- ---- ---- ---- 355.00 +44.70 310.30 1620 ---- ---- ---- ---- 351.10 +44.40 306.70 1625 ---- ---- ---- ---- 347.30 +44.30 303.00 1630 ---- ---- ---- ---- 343.50 +44.10 299.40 1635 ---- ---- ---- ---- 339.70 +43.90 295.80 1640 ---- ---- ---- ---- 336.00 +43.70 292.30 1645 ---- ---- ---- ---- 332.30 +43.50 288.80 1650 ---- ---- ---- ---- 328.60 +43.30 285.30 1655 ---- ---- ---- ---- 325.00 +43.10 281.90 1660 ---- ---- ---- ---- 321.40 +42.90 278.50 1665 ---- ---- ---- ---- 317.80 +42.70 275.10 1670 ---- ---- ---- ---- 314.20 +42.50 271.70 1675 ---- ---- ---- ---- 310.70 +42.30 268.40 1680 ---- ---- ---- ---- 307.20 +42.10 265.10 1685 ---- ---- ---- ---- 303.70 +41.90 261.80 1690 ---- ---- ---- ---- 300.30 +41.70 258.60 1695 ---- ---- ---- ---- 296.90 +41.50 255.40 1700 ---- ---- ---- ---- 293.50 +41.20 252.30 1705 ---- ---- ---- ---- 290.10 +41.00 249.10 1710 ---- ---- ---- ---- 286.80 +40.80 246.00 1715 ---- ---- ---- ---- 283.50 +40.50 243.00 1720 ---- ---- ---- ---- 280.20 +40.30 239.90 1725 ---- ---- ---- ---- 277.00 +40.10 236.90 1730 ---- ---- ---- ---- 273.70 +39.80 233.90 1735 ---- ---- ---- ---- 270.50 +39.50 231.00 1740 ---- ---- ---- ---- 267.40 +39.30 228.10 1745 ---- ---- ---- ---- 264.20 +39.00 225.20 1750 ---- ---- ---- ---- 261.10 +38.80 222.30 1755 ---- ---- ---- ---- 258.00 +38.50 219.50 1760 ---- ---- ---- ---- 254.90 +38.20 216.70 1765 ---- ---- ---- ---- 251.80 +37.90 213.90 1770 ---- ---- ---- ---- 248.80 +37.60 211.20 1775 ---- ---- ---- ---- 245.80 +37.30 208.50 1780 ---- ---- ---- ---- 242.80 +37.00 205.80 1785 ---- ---- ---- ---- 239.80 +36.70 203.10 1790 ---- ---- ---- ---- 236.80 +36.30 200.50 1795 ---- ---- ---- ---- 233.90 +36.00 197.90 1800 ---- ---- ---- ---- 231.00 +35.70 195.30 1805 ---- ---- ---- ---- 228.10 +35.30 192.80 1810 ---- ---- ---- ---- 225.20 +34.90 190.30 1815 ---- ---- ---- ---- 222.30 +34.50 187.80 1820 ---- ---- ---- ---- 219.50 +34.20 185.30 1825 ---- ---- ---- ---- 216.70 +33.80 182.90 1830 ---- ---- ---- ---- 213.90 +33.40 180.50 1835 ---- ---- ---- ---- 211.20 +33.00 178.20 1840 ---- ---- ---- ---- 208.40 +32.60 175.80 1845 ---- ---- ---- ---- 205.80 +32.30 173.50 1850 ---- ---- ---- ---- 203.10 +31.90 171.20 400 1855 ---- ---- ---- ---- 200.50 +31.50 169.00 1860 ---- ---- ---- ---- 197.90 +31.10 166.80 1865 ---- ---- ---- ---- 195.30 +30.70 164.60 1870 ---- ---- ---- ---- 192.80 +30.40 162.40 1875 ---- ---- ---- ---- 190.30 +30.00 160.30 1880 ---- ---- ---- ---- 187.90 +29.70 158.20 75 1885 ---- ---- ---- ---- 185.50 +29.30 156.20 1890 ---- ---- ---- ---- 183.20 +29.00 154.20 1895 ---- ---- ---- ---- 180.90 +28.70 152.20 1900 ---- ---- ---- ---- 178.60 +28.30 150.30 1905 ---- ---- ---- ---- 176.40 +28.10 148.30 1910 ---- ---- ---- ---- 174.20 +27.70 146.50 1915 ---- ---- ---- ---- 172.10 +27.50 144.60 1920 ---- ---- ---- ---- 170.00 +27.20 142.80 1925 ---- ---- ---- ---- 167.90 +26.80 141.10 1930 ---- ---- ---- ---- 165.90 +26.50 139.40 1935 ---- ---- ---- ---- 164.00 +26.30 137.70 1940 ---- ---- ---- ---- 162.00 +26.00 136.00 1945 ---- ---- ---- ---- 160.10 +25.70 134.40 1950 ---- ---- ---- ---- 158.30 +25.40 132.90 1955 ---- ---- ---- ---- 156.40 +25.00 131.40 1960 ---- ---- ---- ---- 154.60 +24.70 129.90 1965 ---- ---- ---- ---- 152.90 +24.40 128.50 1970 ---- ---- ---- ---- 151.20 +24.10 127.10 100 1975 ---- ---- ---- ---- 149.50 +23.80 125.70 1980 ---- ---- ---- ---- 147.80 +23.40 124.40 1985 ---- ---- ---- ---- 146.20 +23.10 123.10 1990 ---- ---- ---- ---- 144.60 +22.70 121.90 1995 ---- ---- ---- ---- 143.00 +22.40 120.60 2000 ---- ---- ---- ---- 141.50 +22.10 119.40 130 130 2005 ---- ---- ---- ---- 140.00 +21.70 118.30 2010 ---- ---- ---- ---- 138.50 +21.40 117.10 2015 ---- ---- ---- ---- 137.10 +21.10 116.00 2020 ---- ---- ---- ---- 135.60 +20.80 114.80 2025 ---- ---- ---- ---- 134.20 +20.40 113.80 2030 ---- ---- ---- ---- 132.80 +20.10 112.70 2035 ---- ---- ---- ---- 131.50 +19.90 111.60 2040 ---- ---- ---- ---- 130.20 +19.70 110.50 2045 ---- ---- ---- ---- 128.80 +19.30 109.50 2050 ---- ---- ---- ---- 127.60 +19.10 108.50 2055 ---- ---- ---- ---- 126.30 +18.90 107.40 2060 ---- ---- ---- ---- 125.10 +18.70 106.40 2065 ---- ---- ---- ---- 123.80 +18.40 105.40 2070 ---- ---- ---- ---- 122.60 +18.20 104.40 2075 ---- ---- ---- ---- 121.40 +17.90 103.50 2080 ---- ---- ---- ---- 120.30 +17.80 102.50 2085 ---- ---- ---- ---- 119.10 +17.60 101.50 2090 ---- ---- ---- ---- 118.00 +17.40 100.60 2095 ---- ---- ---- ---- 116.90 +17.20 99.70 2100 ---- ---- ---- ---- 115.80 +17.00 98.80 2105 ---- ---- ---- ---- 114.70 +16.90 97.80 2110 ---- ---- ---- ---- 113.70 +16.70 97.00 2115 ---- ---- ---- ---- 112.60 +16.50 96.10 2120 ---- ---- ---- ---- 111.60 +16.40 95.20 2125 ---- ---- ---- ---- 110.60 +16.30 94.30 2130 ---- ---- ---- ---- 109.60 +16.10 93.50 2135 ---- ---- ---- ---- 108.60 +16.00 92.60 2140 ---- ---- ---- ---- 107.70 +15.90 91.80 2145 ---- ---- ---- ---- 106.70 +15.70 91.00 2150 ---- ---- ---- ---- 105.80 +15.60 90.20 2155 ---- ---- ---- ---- 104.90 +15.50 89.40 2160 ---- ---- ---- ---- 103.90 +15.30 88.60 2165 ---- ---- ---- ---- 103.00 +15.20 87.80 2170 ---- ---- ---- ---- 102.20 +15.20 87.00 2175 ---- ---- ---- ---- 101.30 +15.00 86.30 2180 ---- ---- ---- ---- 100.40 +14.90 85.50 2185 ---- ---- ---- ---- 99.60 +14.80 84.80 2190 ---- ---- ---- ---- 98.70 +14.60 84.10 2195 ---- ---- ---- ---- 97.90 +14.50 83.40 2200 ---- ---- ---- ---- 97.10 +14.40 82.70 500 2205 ---- ---- ---- ---- 96.30 +14.30 82.00 2210 ---- ---- ---- ---- 95.50 +14.20 81.30 2215 ---- ---- ---- ---- 94.70 +14.10 80.60 2220 ---- ---- ---- ---- 93.90 +14.00 79.90 2225 ---- ---- ---- ---- 93.10 +13.80 79.30 2230 ---- ---- ---- ---- 92.40 +13.80 78.60 2235 ---- ---- ---- ---- 91.60 +13.60 78.00 2240 ---- ---- ---- ---- 90.90 +13.50 77.40 2245 ---- ---- ---- ---- 90.10 +13.40 76.70 2250 ---- ---- ---- ---- 89.40 +13.30 76.10 2255 ---- ---- ---- ---- 88.70 +13.20 75.50 2260 ---- ---- ---- ---- 88.00 +13.10 74.90 2265 ---- ---- ---- ---- 87.30 +13.00 74.30 2270 ---- ---- ---- ---- 86.60 +12.90 73.70 2275 ---- ---- ---- ---- 85.90 +12.70 73.20 2280 ---- ---- ---- ---- 85.30 +12.70 72.60 2285 ---- ---- ---- ---- 84.60 +12.50 72.10 2290 ---- ---- ---- ---- 84.00 +12.50 71.50 2295 ---- ---- ---- ---- 83.30 +12.30 71.00 2300 ---- ---- ---- ---- 82.70 +12.30 70.40 2305 ---- ---- ---- ---- 82.00 +12.10 69.90 2310 ---- ---- ---- ---- 81.40 +12.00 69.40 2315 ---- ---- ---- ---- 80.80 +11.90 68.90 2320 ---- ---- ---- ---- 80.20 +11.80 68.40 2325 ---- ---- ---- ---- 79.60 +11.70 67.90 2330 ---- ---- ---- ---- 79.00 +11.60 67.40 2335 ---- ---- ---- ---- 78.40 +11.50 66.90 2340 ---- ---- ---- ---- 77.90 +11.50 66.40 2345 ---- ---- ---- ---- 77.30 +11.40 65.90 2350 ---- ---- ---- ---- 76.70 +11.20 65.50 2355 ---- ---- ---- ---- 76.20 +11.20 65.00 2360 ---- ---- ---- ---- 75.60 +11.00 64.60 2370 ---- ---- ---- ---- 74.60 +10.90 63.70 2375 ---- ---- ---- ---- 74.00 +10.80 63.20 2380 ---- ---- ---- ---- 73.50 +10.70 62.80 2390 ---- ---- ---- ---- 72.50 +10.50 62.00 2400 ---- ---- ---- ---- 71.50 +10.40 61.10 2410 ---- ---- ---- ---- 70.50 +10.20 60.30 2420 ---- ---- ---- ---- 69.60 +10.10 59.50 2425 ---- ---- ---- ---- 69.10 +9.90 59.20 2430 ---- ---- ---- ---- 68.70 +9.90 58.80 2440 ---- ---- ---- ---- 67.80 +9.80 58.00 2450 ---- ---- ---- ---- 66.90 +9.60 57.30 2460 ---- ---- ---- ---- 66.10 +9.50 56.60 2475 ---- ---- ---- ---- 64.80 +9.20 55.60 2500 ---- ---- ---- ---- 62.90 +8.90 54.00 2525 ---- ---- ---- ---- 61.00 +8.50 52.50 2550 ---- ---- ---- ---- 59.30 +8.20 51.10 2575 ---- ---- ---- ---- 57.70 +8.00 49.70 2600 ---- ---- ---- ---- 56.10 +7.60 48.50 2625 ---- ---- ---- ---- 54.70 +7.40 47.30 2650 ---- ---- ---- ---- 53.40 +7.20 46.20 900 ---- ---- ---- ---- 1037.40 +53.90 983.50 925 ---- ---- ---- ---- 1012.40 +53.90 958.50 950 ---- ---- ---- ---- 987.40 +53.90 933.50 975 ---- ---- ---- ---- 962.40 +53.90 908.50 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 670.90 +53.50 617.40 1300 ---- ---- ---- ---- 646.10 +53.00 593.10 1325 ---- ---- ---- ---- 621.60 +52.30 569.30 1350 ---- ---- ---- ---- 597.60 +51.80 545.80 1375 ---- ---- ---- ---- 573.90 +51.10 522.80 1400 ---- ---- ---- ---- 550.50 +50.40 500.10 1425 ---- ---- ---- ---- 527.60 +49.70 477.90 1450 ---- ---- ---- ---- 505.00 +49.00 456.00 1470 ---- ---- ---- ---- 487.20 +48.40 438.80 1475 ---- ---- ---- ---- 482.80 +48.30 434.50 1480 ---- ---- ---- ---- 478.40 +48.10 430.30 1490 ---- ---- ---- ---- 469.60 +47.70 421.90 1500 ---- ---- ---- ---- 460.90 +47.40 413.50 1510 ---- ---- ---- ---- 452.30 +47.10 405.20 1520 ---- ---- ---- ---- 443.70 +46.70 397.00 1525 ---- ---- ---- ---- 439.40 +46.50 392.90 1530 ---- ---- ---- ---- 435.20 +46.40 388.80 1540 ---- ---- ---- ---- 426.80 +46.10 380.70 1550 ---- ---- ---- ---- 418.40 +45.70 372.70 1560 ---- ---- ---- ---- 410.10 +45.40 364.70 1565 ---- ---- ---- ---- 405.90 +45.10 360.80 1570 ---- ---- ---- ---- 401.80 +45.00 356.80 1575 ---- ---- ---- ---- 397.70 +44.80 352.90 1580 ---- ---- ---- ---- 393.60 +44.60 349.00 1585 ---- ---- ---- ---- 389.60 +44.40 345.20 1590 ---- ---- ---- ---- 385.60 +44.30 341.30 1595 ---- ---- ---- ---- 381.50 +44.00 337.50 1600 ---- ---- ---- ---- 377.50 +43.80 333.70 1605 ---- ---- ---- ---- 373.60 +43.70 329.90 1610 ---- ---- ---- ---- 369.60 +43.40 326.20 1615 ---- ---- ---- ---- 365.70 +43.20 322.50 1620 ---- ---- ---- ---- 361.80 +43.00 318.80 1625 ---- ---- ---- ---- 357.90 +42.80 315.10 1630 ---- ---- ---- ---- 354.10 +42.70 311.40 1635 ---- ---- ---- ---- 350.30 +42.50 307.80 1640 ---- ---- ---- ---- 346.50 +42.30 304.20 1645 ---- ---- ---- ---- 342.70 +42.10 300.60 1650 ---- ---- ---- ---- 338.90 +41.80 297.10 1655 ---- ---- ---- ---- 335.20 +41.60 293.60 1660 ---- ---- ---- ---- 331.60 +41.50 290.10 1665 ---- ---- ---- ---- 327.90 +41.20 286.70 1670 ---- ---- ---- ---- 324.30 +41.10 283.20 1675 ---- ---- ---- ---- 320.70 +40.80 279.90 1680 ---- ---- ---- ---- 317.10 +40.60 276.50 1685 ---- ---- ---- ---- 313.60 +40.40 273.20 1690 ---- ---- ---- ---- 310.10 +40.20 269.90 1695 ---- ---- ---- ---- 306.70 +40.10 266.60 1700 ---- ---- ---- ---- 303.20 +39.80 263.40 1705 ---- ---- ---- ---- 299.80 +39.60 260.20 1710 ---- ---- ---- ---- 296.50 +39.40 257.10 1715 ---- ---- ---- ---- 293.20 +39.20 254.00 1720 ---- ---- ---- ---- 289.90 +39.00 250.90 1725 ---- ---- ---- ---- 286.60 +38.70 247.90 1730 ---- ---- ---- ---- 283.40 +38.50 244.90 1735 ---- ---- ---- ---- 280.20 +38.30 241.90 1740 ---- ---- ---- ---- 277.10 +38.10 239.00 1745 ---- ---- ---- ---- 274.00 +37.90 236.10 1750 ---- ---- ---- ---- 270.90 +37.70 233.20 1755 ---- ---- ---- ---- 267.90 +37.50 230.40 1760 ---- ---- ---- ---- 264.90 +37.20 227.70 1765 ---- ---- ---- ---- 261.90 +37.00 224.90 1770 ---- ---- ---- ---- 259.00 +36.70 222.30 1775 ---- ---- ---- ---- 256.10 +36.50 219.60 1780 ---- ---- ---- ---- 253.30 +36.30 217.00 1785 ---- ---- ---- ---- 250.50 +36.10 214.40 1790 ---- ---- ---- ---- 247.70 +35.80 211.90 1795 ---- ---- ---- ---- 245.00 +35.60 209.40 1800 ---- ---- ---- ---- 242.30 +35.30 207.00 1805 ---- ---- ---- ---- 239.60 +35.00 204.60 1810 ---- ---- ---- ---- 237.00 +34.80 202.20 1815 ---- ---- ---- ---- 234.40 +34.50 199.90 1820 ---- ---- ---- ---- 231.80 +34.10 197.70 1825 ---- ---- ---- ---- 229.30 +33.90 195.40 1830 ---- ---- ---- ---- 226.80 +33.60 193.20 1835 ---- ---- ---- ---- 224.30 +33.30 191.00 1840 ---- ---- ---- ---- 221.90 +33.00 188.90 1845 ---- ---- ---- ---- 219.50 +32.70 186.80 1850 ---- ---- ---- ---- 217.10 +32.30 184.80 1855 ---- ---- ---- ---- 214.80 +32.10 182.70 1860 ---- ---- ---- ---- 212.50 +31.80 180.70 1865 ---- ---- ---- ---- 210.20 +31.40 178.80 1870 ---- ---- ---- ---- 208.00 +31.20 176.80 1875 ---- ---- ---- ---- 205.80 +30.90 174.90 1880 ---- ---- ---- ---- 203.60 +30.60 173.00 1885 ---- ---- ---- ---- 201.40 +30.20 171.20 1890 ---- ---- ---- ---- 199.30 +30.00 169.30 1895 ---- ---- ---- ---- 197.10 +29.60 167.50 1900 ---- ---- ---- ---- 195.00 +29.30 165.70 1905 ---- ---- ---- ---- 193.00 +29.00 164.00 1910 ---- ---- ---- ---- 190.90 +28.70 162.20 1915 ---- ---- ---- ---- 188.90 +28.40 160.50 1920 ---- ---- ---- ---- 186.80 +28.00 158.80 1925 ---- ---- ---- ---- 184.90 +27.80 157.10 1930 ---- ---- ---- ---- 182.90 +27.50 155.40 1935 ---- ---- ---- ---- 180.90 +27.20 153.70 1940 ---- ---- ---- ---- 179.00 +26.90 152.10 1945 ---- ---- ---- ---- 177.10 +26.60 150.50 1950 ---- ---- ---- ---- 175.20 +26.30 148.90 1955 ---- ---- ---- ---- 173.30 +26.00 147.30 1960 ---- ---- ---- ---- 171.40 +25.70 145.70 1965 ---- ---- ---- ---- 169.60 +25.40 144.20 1970 ---- ---- ---- ---- 167.80 +25.20 142.60 1975 ---- ---- ---- ---- 166.00 +24.90 141.10 1980 ---- ---- ---- ---- 164.20 +24.60 139.60 1985 ---- ---- ---- ---- 162.40 +24.30 138.10 1990 ---- ---- ---- ---- 160.70 +24.10 136.60 1995 ---- ---- ---- ---- 159.00 +23.80 135.20 2000 ---- ---- ---- ---- 157.30 +23.60 133.70 2005 ---- ---- ---- ---- 155.60 +23.30 132.30 2010 ---- ---- ---- ---- 154.00 +23.10 130.90 2015 ---- ---- ---- ---- 152.30 +22.80 129.50 2020 ---- ---- ---- ---- 150.70 +22.50 128.20 2025 ---- ---- ---- ---- 149.10 +22.30 126.80 2030 ---- ---- ---- ---- 147.60 +22.10 125.50 2035 ---- ---- ---- ---- 146.00 +21.90 124.10 2040 ---- ---- ---- ---- 144.50 +21.70 122.80 2045 ---- ---- ---- ---- 143.00 +21.40 121.60 2050 ---- ---- ---- ---- 141.50 +21.20 120.30 2055 ---- ---- ---- ---- 140.00 +21.00 119.00 2060 ---- ---- ---- ---- 138.60 +20.80 117.80 2065 ---- ---- ---- ---- 137.10 +20.60 116.50 2070 ---- ---- ---- ---- 135.70 +20.40 115.30 2075 ---- ---- ---- ---- 134.30 +20.20 114.10 2080 ---- ---- ---- ---- 133.00 +20.00 113.00 2085 ---- ---- ---- ---- 131.60 +19.80 111.80 2090 ---- ---- ---- ---- 130.30 +19.70 110.60 2095 ---- ---- ---- ---- 129.00 +19.50 109.50 2100 ---- ---- ---- ---- 127.70 +19.30 108.40 2105 ---- ---- ---- ---- 126.40 +19.20 107.20 2110 ---- ---- ---- ---- 125.10 +19.00 106.10 2115 ---- ---- ---- ---- 123.80 +18.70 105.10 2120 ---- ---- ---- ---- 122.60 +18.60 104.00 2125 ---- ---- ---- ---- 121.40 +18.50 102.90 2130 ---- ---- ---- ---- 120.20 +18.30 101.90 2140 ---- ---- ---- ---- 117.80 +18.00 99.80 2150 ---- ---- ---- ---- 115.50 +17.70 97.80 2160 ---- ---- ---- ---- 113.30 +17.40 95.90 2170 ---- ---- ---- ---- 111.10 +17.10 94.00 2175 ---- ---- ---- ---- 110.00 +17.00 93.00 2180 ---- ---- ---- ---- 108.90 +16.80 92.10 2190 ---- ---- ---- ---- 106.80 +16.50 90.30 2200 ---- ---- ---- ---- 104.80 +16.30 88.50 2210 ---- ---- ---- ---- 102.80 +16.00 86.80 2225 ---- ---- ---- ---- 99.90 +15.60 84.30 2250 ---- ---- ---- ---- 95.30 +15.00 80.30 2275 ---- ---- ---- ---- 91.00 +14.40 76.60 2300 ---- ---- ---- ---- 87.00 +13.90 73.10 2325 ---- ---- ---- ---- 83.10 +13.30 69.80 2350 ---- ---- ---- ---- 79.50 +12.80 66.70 2375 ---- ---- ---- ---- 76.10 +12.40 63.70 2400 ---- ---- ---- ---- 72.90 +11.90 61.00 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 548.50 +50.60 497.90 1425 ---- ---- ---- ---- 525.40 +49.80 475.60 1450 ---- ---- ---- ---- 502.70 +48.90 453.80 1475 ---- ---- ---- ---- 480.60 +48.10 432.50 1500 ---- ---- ---- ---- 459.00 +47.30 411.70 1525 ---- ---- ---- ---- 437.90 +46.50 391.40 1550 ---- ---- ---- ---- 417.30 +45.70 371.60 1575 ---- ---- ---- ---- 397.20 +44.90 352.30 1580 ---- ---- ---- ---- 393.20 +44.70 348.50 1590 ---- ---- ---- ---- 385.40 +44.40 341.00 1600 ---- ---- ---- ---- 377.60 +44.00 333.60 1610 ---- ---- ---- ---- 369.90 +43.60 326.30 1620 ---- ---- ---- ---- 362.30 +43.30 319.00 1630 ---- ---- ---- ---- 354.70 +42.90 311.80 1640 ---- ---- ---- ---- 347.30 +42.50 304.80 1650 ---- ---- ---- ---- 340.00 +42.20 297.80 1660 ---- ---- ---- ---- 332.70 +41.80 290.90 1670 ---- ---- ---- ---- 325.60 +41.50 284.10 1680 ---- ---- ---- ---- 318.50 +41.00 277.50 1685 ---- ---- ---- ---- 315.00 +40.80 274.20 1690 ---- ---- ---- ---- 311.60 +40.70 270.90 1695 ---- ---- ---- ---- 308.20 +40.50 267.70 1700 ---- ---- ---- ---- 304.80 +40.30 264.50 1705 ---- ---- ---- ---- 301.40 +40.00 261.40 1710 ---- ---- ---- ---- 298.00 +39.80 258.20 1715 ---- ---- ---- ---- 294.70 +39.60 255.10 1720 ---- ---- ---- ---- 291.50 +39.40 252.10 1725 ---- ---- ---- ---- 288.20 +39.10 249.10 1730 ---- ---- ---- ---- 285.00 +38.90 246.10 1735 ---- ---- ---- ---- 281.80 +38.70 243.10 1740 ---- ---- ---- ---- 278.70 +38.50 240.20 1745 ---- ---- ---- ---- 275.50 +38.20 237.30 1750 ---- ---- ---- ---- 272.50 +38.00 234.50 1755 ---- ---- ---- ---- 269.40 +37.80 231.60 1760 ---- ---- ---- ---- 266.40 +37.50 228.90 1765 ---- ---- ---- ---- 263.40 +37.30 226.10 1770 ---- ---- ---- ---- 260.50 +37.00 223.50 1775 ---- ---- ---- ---- 257.60 +36.80 220.80 1780 ---- ---- ---- ---- 254.70 +36.50 218.20 1785 ---- ---- ---- ---- 251.90 +36.30 215.60 1790 ---- ---- ---- ---- 249.10 +36.00 213.10 1795 ---- ---- ---- ---- 246.30 +35.60 210.70 1800 ---- ---- ---- ---- 243.60 +35.40 208.20 1805 ---- ---- ---- ---- 241.00 +35.20 205.80 1810 ---- ---- ---- ---- 238.30 +34.80 203.50 1815 ---- ---- ---- ---- 235.80 +34.60 201.20 1820 ---- ---- ---- ---- 233.20 +34.30 198.90 1825 ---- ---- ---- ---- 230.70 +34.00 196.70 1830 ---- ---- ---- ---- 228.20 +33.70 194.50 1835 ---- ---- ---- ---- 225.80 +33.40 192.40 1840 ---- ---- ---- ---- 223.40 +33.10 190.30 1845 ---- ---- ---- ---- 221.00 +32.80 188.20 1850 ---- ---- ---- ---- 218.60 +32.40 186.20 1855 ---- ---- ---- ---- 216.30 +32.10 184.20 1860 ---- ---- ---- ---- 214.10 +31.90 182.20 1865 ---- ---- ---- ---- 211.80 +31.50 180.30 1870 ---- ---- ---- ---- 209.60 +31.20 178.40 1875 ---- ---- ---- ---- 207.40 +30.90 176.50 1880 ---- ---- ---- ---- 205.30 +30.60 174.70 1885 ---- ---- ---- ---- 203.20 +30.30 172.90 1890 ---- ---- ---- ---- 201.10 +30.00 171.10 1895 ---- ---- ---- ---- 199.00 +29.60 169.40 1900 ---- ---- ---- ---- 197.00 +29.40 167.60 1905 ---- ---- ---- ---- 194.90 +29.00 165.90 1910 ---- ---- ---- ---- 193.00 +28.70 164.30 1915 ---- ---- ---- ---- 191.00 +28.40 162.60 1920 ---- ---- ---- ---- 189.00 +28.00 161.00 1925 ---- ---- ---- ---- 187.10 +27.70 159.40 1930 ---- ---- ---- ---- 185.20 +27.40 157.80 1935 ---- ---- ---- ---- 183.30 +27.10 156.20 1940 ---- ---- ---- ---- 181.50 +26.90 154.60 1945 ---- ---- ---- ---- 179.60 +26.50 153.10 1950 ---- ---- ---- ---- 177.80 +26.20 151.60 1955 ---- ---- ---- ---- 176.00 +25.90 150.10 1960 ---- ---- ---- ---- 174.30 +25.60 148.70 1965 ---- ---- ---- ---- 172.50 +25.30 147.20 1970 ---- ---- ---- ---- 170.80 +25.00 145.80 1975 ---- ---- ---- ---- 169.10 +24.70 144.40 1980 ---- ---- ---- ---- 167.50 +24.50 143.00 1985 ---- ---- ---- ---- 165.80 +24.20 141.60 1990 ---- ---- ---- ---- 164.20 +23.90 140.30 1995 ---- ---- ---- ---- 162.60 +23.60 139.00 2000 ---- ---- ---- ---- 161.00 +23.30 137.70 2005 ---- ---- ---- ---- 159.50 +23.10 136.40 2010 ---- ---- ---- ---- 157.90 +22.80 135.10 2015 ---- ---- ---- ---- 156.40 +22.50 133.90 2020 ---- ---- ---- ---- 155.00 +22.40 132.60 2025 ---- ---- ---- ---- 153.50 +22.10 131.40 2030 ---- ---- ---- ---- 152.10 +21.90 130.20 2035 ---- ---- ---- ---- 150.70 +21.70 129.00 2040 ---- ---- ---- ---- 149.30 +21.40 127.90 2045 ---- ---- ---- ---- 148.00 +21.30 126.70 2050 ---- ---- ---- ---- 146.70 +21.10 125.60 2055 ---- ---- ---- ---- 145.30 +20.80 124.50 2060 ---- ---- ---- ---- 144.10 +20.70 123.40 2065 ---- ---- ---- ---- 142.80 +20.40 122.40 2070 ---- ---- ---- ---- 141.60 +20.30 121.30 2075 ---- ---- ---- ---- 140.30 +20.10 120.20 2080 ---- ---- ---- ---- 139.10 +19.90 119.20 2085 ---- ---- ---- ---- 138.00 +19.80 118.20 2090 ---- ---- ---- ---- 136.80 +19.60 117.20 2095 ---- ---- ---- ---- 135.70 +19.50 116.20 2100 ---- ---- ---- ---- 134.50 +19.20 115.30 2110 ---- ---- ---- ---- 132.30 +18.90 113.40 2120 ---- ---- ---- ---- 130.20 +18.70 111.50 2130 ---- ---- ---- ---- 128.10 +18.40 109.70 2140 ---- ---- ---- ---- 126.10 +18.10 108.00 2150 ---- ---- ---- ---- 124.20 +17.90 106.30 2160 ---- ---- ---- ---- 122.30 +17.70 104.60 2170 ---- ---- ---- ---- 120.40 +17.40 103.00 2180 ---- ---- ---- ---- 118.60 +17.10 101.50 2190 ---- ---- ---- ---- 116.90 +17.00 99.90 2200 ---- ---- ---- ---- 115.20 +16.70 98.50 2225 ---- ---- ---- ---- 111.10 +16.20 94.90 2250 ---- ---- ---- ---- 107.30 +15.70 91.60 2275 ---- ---- ---- ---- 103.70 +15.20 88.50 2300 ---- ---- ---- ---- 100.30 +14.70 85.60 2325 ---- ---- ---- ---- 97.20 +14.30 82.90 2350 ---- ---- ---- ---- 94.20 +13.90 80.30 2375 ---- ---- ---- ---- 91.50 +13.60 77.90 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 973.80 +53.90 919.90 1025 ---- ---- ---- ---- 948.80 +53.90 894.90 1050 ---- ---- ---- ---- 923.80 +53.90 869.90 1075 ---- ---- ---- ---- 898.80 +53.90 844.90 1100 ---- ---- ---- ---- 873.80 +53.90 819.90 1125 ---- ---- ---- ---- 848.80 +53.90 794.90 1130 ---- ---- ---- ---- 843.80 +53.90 789.90 1140 ---- ---- ---- ---- 833.80 +53.90 779.90 1150 ---- ---- ---- ---- 823.80 +53.90 769.90 1160 ---- ---- ---- ---- 813.80 +53.90 759.90 1170 ---- ---- ---- ---- 803.80 +53.80 750.00 1175 ---- ---- ---- ---- 798.80 +53.80 745.00 1180 ---- ---- ---- ---- 793.80 +53.70 740.10 1190 ---- ---- ---- ---- 783.80 +53.50 730.30 1200 ---- ---- ---- ---- 773.80 +53.40 720.40 1210 ---- ---- ---- ---- 763.90 +53.20 710.70 1220 ---- ---- ---- ---- 754.00 +53.00 701.00 1225 ---- ---- ---- ---- 749.10 +53.00 696.10 1230 ---- ---- ---- ---- 744.10 +52.80 691.30 1235 ---- ---- ---- ---- 739.20 +52.80 686.40 1240 ---- ---- ---- ---- 734.30 +52.70 681.60 1245 ---- ---- ---- ---- 729.40 +52.60 676.80 1250 ---- ---- ---- ---- 724.60 +52.60 672.00 1255 ---- ---- ---- ---- 719.70 +52.50 667.20 1260 ---- ---- ---- ---- 714.80 +52.30 662.50 1265 ---- ---- ---- ---- 710.00 +52.30 657.70 1270 ---- ---- ---- ---- 705.20 +52.30 652.90 1275 ---- ---- ---- ---- 700.30 +52.10 648.20 1280 ---- ---- ---- ---- 695.50 +52.10 643.40 1285 ---- ---- ---- ---- 690.70 +52.00 638.70 1290 ---- ---- ---- ---- 685.90 +51.90 634.00 1295 ---- ---- ---- ---- 681.10 +51.80 629.30 1300 ---- ---- ---- ---- 676.30 +51.70 624.60 1305 ---- ---- ---- ---- 671.50 +51.60 619.90 1310 ---- ---- ---- ---- 666.80 +51.60 615.20 1315 ---- ---- ---- ---- 662.00 +51.50 610.50 1320 ---- ---- ---- ---- 657.30 +51.40 605.90 1325 ---- ---- ---- ---- 652.50 +51.30 601.20 1330 ---- ---- ---- ---- 647.80 +51.20 596.60 1335 ---- ---- ---- ---- 643.10 +51.20 591.90 1340 ---- ---- ---- ---- 638.40 +51.10 587.30 1345 ---- ---- ---- ---- 633.70 +51.00 582.70 1350 ---- ---- ---- ---- 629.00 +50.90 578.10 1355 ---- ---- ---- ---- 624.30 +50.80 573.50 1360 ---- ---- ---- ---- 619.70 +50.80 568.90 1365 ---- ---- ---- ---- 615.00 +50.70 564.30 1370 ---- ---- ---- ---- 610.40 +50.60 559.80 1375 ---- ---- ---- ---- 605.70 +50.50 555.20 1380 ---- ---- ---- ---- 601.10 +50.40 550.70 1385 ---- ---- ---- ---- 596.50 +50.40 546.10 1390 ---- ---- ---- ---- 591.90 +50.30 541.60 1395 ---- ---- ---- ---- 587.30 +50.20 537.10 1400 ---- ---- ---- ---- 582.70 +50.10 532.60 1405 ---- ---- ---- ---- 578.10 +50.00 528.10 1410 ---- ---- ---- ---- 573.50 +49.90 523.60 1415 ---- ---- ---- ---- 569.00 +49.90 519.10 1420 ---- ---- ---- ---- 564.40 +49.70 514.70 1425 ---- ---- ---- ---- 559.90 +49.60 510.30 1430 ---- ---- ---- ---- 555.40 +49.50 505.90 1435 ---- ---- ---- ---- 550.90 +49.50 501.40 1440 ---- ---- ---- ---- 546.40 +49.30 497.10 1445 ---- ---- ---- ---- 542.00 +49.30 492.70 1450 ---- ---- ---- ---- 537.50 +49.20 488.30 1455 ---- ---- ---- ---- 533.10 +49.10 484.00 1460 ---- ---- ---- ---- 528.70 +49.00 479.70 1465 ---- ---- ---- ---- 524.30 +48.90 475.40 1470 ---- ---- ---- ---- 519.90 +48.70 471.20 1475 ---- ---- ---- ---- 515.50 +48.60 466.90 1480 ---- ---- ---- ---- 511.20 +48.50 462.70 1485 ---- ---- ---- ---- 506.90 +48.40 458.50 1490 ---- ---- ---- ---- 502.60 +48.30 454.30 1495 ---- ---- ---- ---- 498.30 +48.20 450.10 1500 ---- ---- ---- ---- 494.00 +48.00 446.00 1505 ---- ---- ---- ---- 489.80 +47.90 441.90 1510 ---- ---- ---- ---- 485.50 +47.70 437.80 1515 ---- ---- ---- ---- 481.30 +47.60 433.70 1520 ---- ---- ---- ---- 477.10 +47.40 429.70 1525 ---- ---- ---- ---- 473.00 +47.30 425.70 1530 ---- ---- ---- ---- 468.80 +47.10 421.70 1535 ---- ---- ---- ---- 464.70 +47.00 417.70 1540 ---- ---- ---- ---- 460.60 +46.90 413.70 1545 ---- ---- ---- ---- 456.50 +46.70 409.80 1550 ---- ---- ---- ---- 452.50 +46.60 405.90 1555 ---- ---- ---- ---- 448.40 +46.40 402.00 1560 ---- ---- ---- ---- 444.40 +46.30 398.10 1565 ---- ---- ---- ---- 440.40 +46.10 394.30 1570 ---- ---- ---- ---- 436.50 +46.00 390.50 1575 ---- ---- ---- ---- 432.50 +45.80 386.70 1580 ---- ---- ---- ---- 428.60 +45.70 382.90 1585 ---- ---- ---- ---- 424.70 +45.50 379.20 1590 ---- ---- ---- ---- 420.80 +45.30 375.50 1595 ---- ---- ---- ---- 416.90 +45.10 371.80 1600 ---- ---- ---- ---- 413.10 +45.00 368.10 1605 ---- ---- ---- ---- 409.30 +44.90 364.40 1610 ---- ---- ---- ---- 405.50 +44.70 360.80 1615 ---- ---- ---- ---- 401.70 +44.50 357.20 1620 ---- ---- ---- ---- 397.90 +44.30 353.60 1625 ---- ---- ---- ---- 394.20 +44.20 350.00 1630 ---- ---- ---- ---- 390.50 +44.00 346.50 1635 ---- ---- ---- ---- 386.80 +43.80 343.00 1640 ---- ---- ---- ---- 383.10 +43.60 339.50 1645 ---- ---- ---- ---- 379.50 +43.50 336.00 1650 ---- ---- ---- ---- 375.90 +43.40 332.50 1655 ---- ---- ---- ---- 372.30 +43.20 329.10 1660 ---- ---- ---- ---- 368.70 +43.00 325.70 1665 ---- ---- ---- ---- 365.10 +42.80 322.30 1670 ---- ---- ---- ---- 361.60 +42.70 318.90 1675 ---- ---- ---- ---- 358.10 +42.60 315.50 1680 ---- ---- ---- ---- 354.60 +42.40 312.20 1685 ---- ---- ---- ---- 351.10 +42.20 308.90 1690 ---- ---- ---- ---- 347.70 +42.10 305.60 1695 ---- ---- ---- ---- 344.20 +41.90 302.30 1700 ---- ---- ---- ---- 340.80 +41.70 299.10 1705 ---- ---- ---- ---- 337.50 +41.60 295.90 1710 ---- ---- ---- ---- 334.10 +41.40 292.70 1715 ---- ---- ---- ---- 330.80 +41.30 289.50 1720 ---- ---- ---- ---- 327.50 +41.20 286.30 1725 ---- ---- ---- ---- 324.20 +41.00 283.20 1730 ---- ---- ---- ---- 320.90 +40.80 280.10 1735 ---- ---- ---- ---- 317.70 +40.60 277.10 1740 ---- ---- ---- ---- 314.50 +40.50 274.00 1745 ---- ---- ---- ---- 311.30 +40.30 271.00 1750 ---- ---- ---- ---- 308.20 +40.10 268.10 1755 ---- ---- ---- ---- 305.00 +39.90 265.10 1760 ---- ---- ---- ---- 301.90 +39.70 262.20 1765 ---- ---- ---- ---- 298.90 +39.60 259.30 1770 ---- ---- ---- ---- 295.80 +39.30 256.50 1775 ---- ---- ---- ---- 292.80 +39.10 253.70 1780 ---- ---- ---- ---- 289.80 +38.90 250.90 1785 ---- ---- ---- ---- 286.80 +38.70 248.10 1790 ---- ---- ---- ---- 283.90 +38.50 245.40 1795 ---- ---- ---- ---- 281.00 +38.30 242.70 1800 ---- ---- ---- ---- 278.10 +38.00 240.10 1805 ---- ---- ---- ---- 275.30 +37.80 237.50 1810 ---- ---- ---- ---- 272.50 +37.60 234.90 1815 ---- ---- ---- ---- 269.70 +37.30 232.40 1820 ---- ---- ---- ---- 266.90 +37.00 229.90 1825 ---- ---- ---- ---- 264.20 +36.70 227.50 1830 ---- ---- ---- ---- 261.50 +36.40 225.10 1835 ---- ---- ---- ---- 258.80 +36.10 222.70 1840 ---- ---- ---- ---- 256.20 +35.80 220.40 1845 ---- ---- ---- ---- 253.60 +35.50 218.10 1850 ---- ---- ---- ---- 251.00 +35.20 215.80 1855 ---- ---- ---- ---- 248.50 +34.90 213.60 1860 ---- ---- ---- ---- 246.00 +34.50 211.50 1865 ---- ---- ---- ---- 243.50 +34.20 209.30 1870 ---- ---- ---- ---- 241.10 +33.90 207.20 1875 ---- ---- ---- ---- 238.70 +33.50 205.20 1880 ---- ---- ---- ---- 236.30 +33.20 203.10 1885 ---- ---- ---- ---- 234.00 +32.80 201.20 1890 ---- ---- ---- ---- 231.70 +32.50 199.20 1895 ---- ---- ---- ---- 229.40 +32.10 197.30 1900 ---- ---- ---- ---- 227.10 +31.70 195.40 1905 ---- ---- ---- ---- 224.90 +31.30 193.60 1910 ---- ---- ---- ---- 222.80 +31.00 191.80 1915 ---- ---- ---- ---- 220.60 +30.60 190.00 1920 ---- ---- ---- ---- 218.50 +30.30 188.20 1925 ---- ---- ---- ---- 216.40 +29.90 186.50 1930 ---- ---- ---- ---- 214.40 +29.50 184.90 1935 ---- ---- ---- ---- 212.40 +29.20 183.20 1940 ---- ---- ---- ---- 210.40 +28.80 181.60 1945 ---- ---- ---- ---- 208.50 +28.50 180.00 1950 ---- ---- ---- ---- 206.60 +28.10 178.50 1955 ---- ---- ---- ---- 204.70 +27.70 177.00 1960 ---- ---- ---- ---- 202.80 +27.30 175.50 1965 ---- ---- ---- ---- 201.00 +27.00 174.00 1970 ---- ---- ---- ---- 199.30 +26.70 172.60 1975 ---- ---- ---- ---- 197.50 +26.30 171.20 1980 ---- ---- ---- ---- 195.80 +26.00 169.80 1985 ---- ---- ---- ---- 194.10 +25.70 168.40 1990 ---- ---- ---- ---- 192.40 +25.30 167.10 1995 ---- ---- ---- ---- 190.80 +25.00 165.80 2000 ---- ---- ---- ---- 189.20 +24.70 164.50 2005 ---- ---- ---- ---- 187.60 +24.40 163.20 2010 ---- ---- ---- ---- 186.00 +24.10 161.90 2015 ---- ---- ---- ---- 184.50 +23.80 160.70 2020 ---- ---- ---- ---- 183.00 +23.50 159.50 2025 ---- ---- ---- ---- 181.50 +23.20 158.30 2030 ---- ---- ---- ---- 180.00 +22.90 157.10 2035 ---- ---- ---- ---- 178.50 +22.60 155.90 2040 ---- ---- ---- ---- 177.10 +22.30 154.80 2045 ---- ---- ---- ---- 175.70 +22.10 153.60 2050 ---- ---- ---- ---- 174.30 +21.80 152.50 2055 ---- ---- ---- ---- 172.90 +21.50 151.40 2060 ---- ---- ---- ---- 171.50 +21.20 150.30 2065 ---- ---- ---- ---- 170.20 +21.00 149.20 2070 ---- ---- ---- ---- 168.80 +20.70 148.10 2075 ---- ---- ---- ---- 167.50 +20.50 147.00 2080 ---- ---- ---- ---- 166.20 +20.30 145.90 2085 ---- ---- ---- ---- 164.90 +20.10 144.80 2090 ---- ---- ---- ---- 163.60 +19.80 143.80 2095 ---- ---- ---- ---- 162.30 +19.60 142.70 2100 ---- ---- ---- ---- 161.00 +19.30 141.70 2105 ---- ---- ---- ---- 159.80 +19.20 140.60 2110 ---- ---- ---- ---- 158.60 +19.00 139.60 2115 ---- ---- ---- ---- 157.30 +18.70 138.60 2120 ---- ---- ---- ---- 156.10 +18.50 137.60 2125 ---- ---- ---- ---- 154.90 +18.30 136.60 2130 ---- ---- ---- ---- 153.70 +18.10 135.60 2135 ---- ---- ---- ---- 152.60 +18.00 134.60 2140 ---- ---- ---- ---- 151.40 +17.80 133.60 2145 ---- ---- ---- ---- 150.30 +17.60 132.70 2150 ---- ---- ---- ---- 149.10 +17.40 131.70 2155 ---- ---- ---- ---- 148.00 +17.30 130.70 2160 ---- ---- ---- ---- 146.90 +17.10 129.80 2165 ---- ---- ---- ---- 145.80 +16.90 128.90 2170 ---- ---- ---- ---- 144.70 +16.80 127.90 2175 ---- ---- ---- ---- 143.60 +16.60 127.00 2180 ---- ---- ---- ---- 142.50 +16.40 126.10 2185 ---- ---- ---- ---- 141.50 +16.30 125.20 2190 ---- ---- ---- ---- 140.40 +16.10 124.30 2195 ---- ---- ---- ---- 139.40 +16.00 123.40 2200 ---- ---- ---- ---- 138.30 +15.80 122.50 2205 ---- ---- ---- ---- 137.30 +15.70 121.60 2210 ---- ---- ---- ---- 136.30 +15.60 120.70 2215 ---- ---- ---- ---- 135.30 +15.50 119.80 2220 ---- ---- ---- ---- 134.30 +15.30 119.00 2225 ---- ---- ---- ---- 133.40 +15.30 118.10 2230 ---- ---- ---- ---- 132.40 +15.10 117.30 2235 ---- ---- ---- ---- 131.40 +15.00 116.40 2240 ---- ---- ---- ---- 130.50 +14.90 115.60 2245 ---- ---- ---- ---- 129.50 +14.70 114.80 2250 ---- ---- ---- ---- 128.60 +14.70 113.90 2255 ---- ---- ---- ---- 127.70 +14.60 113.10 2260 ---- ---- ---- ---- 126.80 +14.50 112.30 2265 ---- ---- ---- ---- 125.90 +14.40 111.50 2270 ---- ---- ---- ---- 125.00 +14.30 110.70 2275 ---- ---- ---- ---- 124.10 +14.20 109.90 2280 ---- ---- ---- ---- 123.20 +14.10 109.10 2285 ---- ---- ---- ---- 122.40 +14.00 108.40 2290 ---- ---- ---- ---- 121.50 +13.90 107.60 2295 ---- ---- ---- ---- 120.70 +13.90 106.80 2300 ---- ---- ---- ---- 119.80 +13.70 106.10 2305 ---- ---- ---- ---- 119.00 +13.70 105.30 2310 ---- ---- ---- ---- 118.20 +13.60 104.60 2315 ---- ---- ---- ---- 117.40 +13.60 103.80 2320 ---- ---- ---- ---- 116.60 +13.50 103.10 2325 ---- ---- ---- ---- 115.80 +13.40 102.40 2330 ---- ---- ---- ---- 115.00 +13.40 101.60 2335 ---- ---- ---- ---- 114.20 +13.30 100.90 2340 ---- ---- ---- ---- 113.40 +13.20 100.20 2345 ---- ---- ---- ---- 112.70 +13.20 99.50 2350 ---- ---- ---- ---- 111.90 +13.10 98.80 2355 ---- ---- ---- ---- 111.20 +13.10 98.10 2360 ---- ---- ---- ---- 110.40 +12.90 97.50 2365 ---- ---- ---- ---- 109.70 +12.90 96.80 2370 ---- ---- ---- ---- 109.00 +12.90 96.10 2375 ---- ---- ---- ---- 108.20 +12.80 95.40 2380 ---- ---- ---- ---- 107.50 +12.70 94.80 2390 ---- ---- ---- ---- 106.10 +12.60 93.50 2400 ---- ---- ---- ---- 104.70 +12.50 92.20 2410 ---- ---- ---- ---- 103.40 +12.50 90.90 2420 ---- ---- ---- ---- 102.10 +12.40 89.70 2425 ---- ---- ---- ---- 101.40 +12.30 89.10 2430 ---- ---- ---- ---- 100.80 +12.30 88.50 2440 ---- ---- ---- ---- 99.50 +12.20 87.30 2450 ---- ---- ---- ---- 98.30 +12.10 86.20 2460 ---- ---- ---- ---- 97.10 +12.10 85.00 2470 ---- ---- ---- ---- 95.90 +12.00 83.90 2475 ---- ---- ---- ---- 95.30 +11.90 83.40 2500 ---- ---- ---- ---- 92.50 +11.80 80.70 2525 ---- ---- ---- ---- 89.80 +11.60 78.20 2550 ---- ---- ---- ---- 87.30 +11.50 75.80 2575 ---- ---- ---- ---- 84.80 +11.30 73.50 2600 ---- ---- ---- ---- 82.60 +11.20 71.40 2625 ---- ---- ---- ---- 80.40 +11.10 69.30 2650 ---- ---- ---- ---- 78.30 +10.90 67.40 950 ---- ---- ---- ---- 1023.80 +53.90 969.90 975 ---- ---- ---- ---- 998.80 +53.90 944.90 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 970.00 +53.90 916.10 1050 ---- ---- ---- ---- 945.00 +53.90 891.10 1075 ---- ---- ---- ---- 920.00 +53.90 866.10 1100 ---- ---- ---- ---- 895.00 +53.90 841.10 1125 ---- ---- ---- ---- 870.00 +53.80 816.20 1150 ---- ---- ---- ---- 845.10 +53.40 791.70 1175 ---- ---- ---- ---- 820.40 +53.00 767.40 1200 ---- ---- ---- ---- 795.90 +52.50 743.40 1220 ---- ---- ---- ---- 776.60 +52.30 724.30 1225 ---- ---- ---- ---- 771.80 +52.20 719.60 1230 ---- ---- ---- ---- 767.00 +52.10 714.90 1240 ---- ---- ---- ---- 757.40 +51.90 705.50 1250 ---- ---- ---- ---- 747.90 +51.80 696.10 1260 ---- ---- ---- ---- 738.40 +51.60 686.80 1270 ---- ---- ---- ---- 728.90 +51.40 677.50 1275 ---- ---- ---- ---- 724.20 +51.30 672.90 1280 ---- ---- ---- ---- 719.50 +51.30 668.20 1290 ---- ---- ---- ---- 710.10 +51.10 659.00 1300 ---- ---- ---- ---- 700.80 +50.90 649.90 1310 ---- ---- ---- ---- 691.50 +50.80 640.70 1315 ---- ---- ---- ---- 686.90 +50.70 636.20 1320 ---- ---- ---- ---- 682.20 +50.60 631.60 1325 ---- ---- ---- ---- 677.60 +50.50 627.10 1330 ---- ---- ---- ---- 673.00 +50.40 622.60 1335 ---- ---- ---- ---- 668.40 +50.30 618.10 1340 ---- ---- ---- ---- 663.80 +50.20 613.60 1345 ---- ---- ---- ---- 659.20 +50.10 609.10 1350 ---- ---- ---- ---- 654.70 +50.10 604.60 1355 ---- ---- ---- ---- 650.10 +50.00 600.10 1360 ---- ---- ---- ---- 645.60 +49.90 595.70 1365 ---- ---- ---- ---- 641.00 +49.80 591.20 1370 ---- ---- ---- ---- 636.50 +49.70 586.80 1375 ---- ---- ---- ---- 631.90 +49.60 582.30 1380 ---- ---- ---- ---- 627.40 +49.50 577.90 1385 ---- ---- ---- ---- 622.90 +49.40 573.50 1390 ---- ---- ---- ---- 618.40 +49.30 569.10 1395 ---- ---- ---- ---- 613.90 +49.20 564.70 1400 ---- ---- ---- ---- 609.50 +49.20 560.30 1405 ---- ---- ---- ---- 605.00 +49.10 555.90 1410 ---- ---- ---- ---- 600.50 +48.90 551.60 1415 ---- ---- ---- ---- 596.10 +48.90 547.20 1420 ---- ---- ---- ---- 591.60 +48.70 542.90 1425 ---- ---- ---- ---- 587.20 +48.70 538.50 1430 ---- ---- ---- ---- 582.80 +48.60 534.20 1435 ---- ---- ---- ---- 578.40 +48.50 529.90 1440 ---- ---- ---- ---- 574.00 +48.40 525.60 1445 ---- ---- ---- ---- 569.60 +48.30 521.30 1450 ---- ---- ---- ---- 565.20 +48.10 517.10 1455 ---- ---- ---- ---- 560.90 +48.10 512.80 1460 ---- ---- ---- ---- 556.50 +47.90 508.60 1465 ---- ---- ---- ---- 552.20 +47.90 504.30 1470 ---- ---- ---- ---- 547.90 +47.80 500.10 1475 ---- ---- ---- ---- 543.60 +47.60 496.00 1480 ---- ---- ---- ---- 539.30 +47.50 491.80 1485 ---- ---- ---- ---- 535.10 +47.50 487.60 1490 ---- ---- ---- ---- 530.80 +47.30 483.50 1495 ---- ---- ---- ---- 526.60 +47.20 479.40 1500 ---- ---- ---- ---- 522.30 +47.00 475.30 1505 ---- ---- ---- ---- 518.10 +46.90 471.20 1510 ---- ---- ---- ---- 514.00 +46.90 467.10 1515 ---- ---- ---- ---- 509.80 +46.70 463.10 1520 ---- ---- ---- ---- 505.60 +46.60 459.00 1525 ---- ---- ---- ---- 501.50 +46.50 455.00 1530 ---- ---- ---- ---- 497.40 +46.40 451.00 1535 ---- ---- ---- ---- 493.30 +46.20 447.10 1540 ---- ---- ---- ---- 489.20 +46.10 443.10 1545 ---- ---- ---- ---- 485.20 +46.00 439.20 1550 ---- ---- ---- ---- 481.20 +45.90 435.30 1555 ---- ---- ---- ---- 477.10 +45.70 431.40 1560 ---- ---- ---- ---- 473.10 +45.60 427.50 1565 ---- ---- ---- ---- 469.20 +45.50 423.70 1570 ---- ---- ---- ---- 465.20 +45.30 419.90 1575 ---- ---- ---- ---- 461.30 +45.20 416.10 1580 ---- ---- ---- ---- 457.40 +45.10 412.30 1585 ---- ---- ---- ---- 453.50 +44.90 408.60 1590 ---- ---- ---- ---- 449.60 +44.80 404.80 1595 ---- ---- ---- ---- 445.80 +44.70 401.10 1600 ---- ---- ---- ---- 442.00 +44.50 397.50 1605 ---- ---- ---- ---- 438.20 +44.40 393.80 1610 ---- ---- ---- ---- 434.40 +44.20 390.20 1615 ---- ---- ---- ---- 430.70 +44.10 386.60 1620 ---- ---- ---- ---- 427.00 +44.00 383.00 1625 ---- ---- ---- ---- 423.30 +43.80 379.50 1630 ---- ---- ---- ---- 419.60 +43.60 376.00 1635 ---- ---- ---- ---- 416.00 +43.50 372.50 1640 ---- ---- ---- ---- 412.30 +43.30 369.00 1645 ---- ---- ---- ---- 408.80 +43.20 365.60 1650 ---- ---- ---- ---- 405.20 +43.00 362.20 1655 ---- ---- ---- ---- 401.70 +42.90 358.80 1660 ---- ---- ---- ---- 398.20 +42.70 355.50 1665 ---- ---- ---- ---- 394.70 +42.50 352.20 1670 ---- ---- ---- ---- 391.20 +42.30 348.90 1675 ---- ---- ---- ---- 387.80 +42.20 345.60 1680 ---- ---- ---- ---- 384.40 +42.00 342.40 1685 ---- ---- ---- ---- 381.10 +41.90 339.20 1690 ---- ---- ---- ---- 377.70 +41.60 336.10 1695 ---- ---- ---- ---- 374.40 +41.50 332.90 1700 ---- ---- ---- ---- 371.10 +41.20 329.90 1705 ---- ---- ---- ---- 367.90 +41.10 326.80 1710 ---- ---- ---- ---- 364.70 +40.90 323.80 1715 ---- ---- ---- ---- 361.50 +40.70 320.80 1720 ---- ---- ---- ---- 358.40 +40.60 317.80 1725 ---- ---- ---- ---- 355.20 +40.40 314.80 1730 ---- ---- ---- ---- 352.20 +40.30 311.90 1735 ---- ---- ---- ---- 349.10 +40.00 309.10 1740 ---- ---- ---- ---- 346.10 +39.90 306.20 1745 ---- ---- ---- ---- 343.10 +39.70 303.40 1750 ---- ---- ---- ---- 340.10 +39.50 300.60 1755 ---- ---- ---- ---- 337.10 +39.20 297.90 1760 ---- ---- ---- ---- 334.20 +39.00 295.20 1765 ---- ---- ---- ---- 331.40 +38.90 292.50 1770 ---- ---- ---- ---- 328.50 +38.60 289.90 1775 ---- ---- ---- ---- 325.70 +38.50 287.20 1780 ---- ---- ---- ---- 322.90 +38.20 284.70 1785 ---- ---- ---- ---- 320.10 +38.00 282.10 1790 ---- ---- ---- ---- 317.40 +37.80 279.60 1795 ---- ---- ---- ---- 314.70 +37.60 277.10 1800 ---- ---- ---- ---- 312.00 +37.40 274.60 1805 ---- ---- ---- ---- 309.40 +37.20 272.20 1810 ---- ---- ---- ---- 306.80 +37.00 269.80 1815 ---- ---- ---- ---- 304.20 +36.80 267.40 1820 ---- ---- ---- ---- 301.60 +36.50 265.10 1825 ---- ---- ---- ---- 299.10 +36.30 262.80 1830 ---- ---- ---- ---- 296.60 +36.10 260.50 1835 ---- ---- ---- ---- 294.10 +35.80 258.30 1840 ---- ---- ---- ---- 291.60 +35.50 256.10 1845 ---- ---- ---- ---- 289.20 +35.30 253.90 1850 ---- ---- ---- ---- 286.80 +35.00 251.80 1855 ---- ---- ---- ---- 284.40 +34.80 249.60 1860 ---- ---- ---- ---- 282.10 +34.60 247.50 1865 ---- ---- ---- ---- 279.80 +34.30 245.50 1870 ---- ---- ---- ---- 277.50 +34.10 243.40 1875 ---- ---- ---- ---- 275.20 +33.80 241.40 1880 ---- ---- ---- ---- 273.00 +33.50 239.50 1885 ---- ---- ---- ---- 270.80 +33.30 237.50 1890 ---- ---- ---- ---- 268.60 +33.00 235.60 1895 ---- ---- ---- ---- 266.40 +32.70 233.70 1900 ---- ---- ---- ---- 264.30 +32.50 231.80 1905 ---- ---- ---- ---- 262.20 +32.20 230.00 1910 ---- ---- ---- ---- 260.10 +31.90 228.20 1915 ---- ---- ---- ---- 258.00 +31.60 226.40 1920 ---- ---- ---- ---- 256.00 +31.40 224.60 1925 ---- ---- ---- ---- 254.00 +31.10 222.90 1930 ---- ---- ---- ---- 252.00 +30.80 221.20 1935 ---- ---- ---- ---- 250.00 +30.50 219.50 1940 ---- ---- ---- ---- 248.10 +30.30 217.80 1945 ---- ---- ---- ---- 246.10 +29.90 216.20 1950 ---- ---- ---- ---- 244.20 +29.60 214.60 1955 ---- ---- ---- ---- 242.40 +29.40 213.00 1960 ---- ---- ---- ---- 240.50 +29.10 211.40 1965 ---- ---- ---- ---- 238.70 +28.80 209.90 1970 ---- ---- ---- ---- 236.80 +28.40 208.40 1975 ---- ---- ---- ---- 235.10 +28.30 206.80 1980 ---- ---- ---- ---- 233.30 +27.90 205.40 1985 ---- ---- ---- ---- 231.50 +27.60 203.90 1990 ---- ---- ---- ---- 229.80 +27.30 202.50 1995 ---- ---- ---- ---- 228.10 +27.10 201.00 2000 ---- ---- ---- ---- 226.40 +26.80 199.60 2005 ---- ---- ---- ---- 224.70 +26.40 198.30 2010 ---- ---- ---- ---- 223.10 +26.20 196.90 2015 ---- ---- ---- ---- 221.40 +25.90 195.50 2020 ---- ---- ---- ---- 219.80 +25.60 194.20 2025 ---- ---- ---- ---- 218.20 +25.30 192.90 2030 ---- ---- ---- ---- 216.70 +25.10 191.60 2035 ---- ---- ---- ---- 215.10 +24.80 190.30 2040 ---- ---- ---- ---- 213.60 +24.60 189.00 2045 ---- ---- ---- ---- 212.10 +24.30 187.80 2050 ---- ---- ---- ---- 210.60 +24.00 186.60 2055 ---- ---- ---- ---- 209.10 +23.80 185.30 2060 ---- ---- ---- ---- 207.60 +23.50 184.10 2065 ---- ---- ---- ---- 206.20 +23.30 182.90 2070 ---- ---- ---- ---- 204.70 +23.00 181.70 2075 ---- ---- ---- ---- 203.30 +22.80 180.50 2080 ---- ---- ---- ---- 201.90 +22.50 179.40 2085 ---- ---- ---- ---- 200.50 +22.30 178.20 2090 ---- ---- ---- ---- 199.20 +22.10 177.10 2095 ---- ---- ---- ---- 197.80 +21.90 175.90 2100 ---- ---- ---- ---- 196.50 +21.70 174.80 2105 ---- ---- ---- ---- 195.20 +21.50 173.70 2110 ---- ---- ---- ---- 193.90 +21.30 172.60 2115 ---- ---- ---- ---- 192.60 +21.10 171.50 2120 ---- ---- ---- ---- 191.30 +20.90 170.40 2125 ---- ---- ---- ---- 190.10 +20.80 169.30 2130 ---- ---- ---- ---- 188.80 +20.50 168.30 2135 ---- ---- ---- ---- 187.60 +20.40 167.20 2140 ---- ---- ---- ---- 186.40 +20.20 166.20 2145 ---- ---- ---- ---- 185.20 +20.10 165.10 2150 ---- ---- ---- ---- 184.00 +19.90 164.10 2155 ---- ---- ---- ---- 182.80 +19.70 163.10 2160 ---- ---- ---- ---- 181.70 +19.60 162.10 2165 ---- ---- ---- ---- 180.50 +19.40 161.10 2170 ---- ---- ---- ---- 179.40 +19.30 160.10 2175 ---- ---- ---- ---- 178.30 +19.20 159.10 2180 ---- ---- ---- ---- 177.20 +19.10 158.10 2185 ---- ---- ---- ---- 176.10 +19.00 157.10 2190 ---- ---- ---- ---- 175.00 +18.80 156.20 2195 ---- ---- ---- ---- 173.90 +18.70 155.20 2200 ---- ---- ---- ---- 172.90 +18.60 154.30 2205 ---- ---- ---- ---- 171.80 +18.40 153.40 2210 ---- ---- ---- ---- 170.80 +18.40 152.40 2215 ---- ---- ---- ---- 169.80 +18.30 151.50 2220 ---- ---- ---- ---- 168.70 +18.10 150.60 2225 ---- ---- ---- ---- 167.80 +18.10 149.70 2230 ---- ---- ---- ---- 166.80 +18.00 148.80 2235 ---- ---- ---- ---- 165.80 +17.80 148.00 2240 ---- ---- ---- ---- 164.80 +17.70 147.10 2245 ---- ---- ---- ---- 163.90 +17.70 146.20 2250 ---- ---- ---- ---- 162.90 +17.50 145.40 2255 ---- ---- ---- ---- 162.00 +17.50 144.50 2260 ---- ---- ---- ---- 161.10 +17.40 143.70 2265 ---- ---- ---- ---- 160.20 +17.40 142.80 2270 ---- ---- ---- ---- 159.30 +17.30 142.00 2275 ---- ---- ---- ---- 158.40 +17.20 141.20 2280 ---- ---- ---- ---- 157.50 +17.10 140.40 2285 ---- ---- ---- ---- 156.60 +17.00 139.60 2290 ---- ---- ---- ---- 155.70 +16.90 138.80 2295 ---- ---- ---- ---- 154.90 +16.90 138.00 2300 ---- ---- ---- ---- 154.00 +16.70 137.30 2305 ---- ---- ---- ---- 153.20 +16.70 136.50 2310 ---- ---- ---- ---- 152.40 +16.70 135.70 2315 ---- ---- ---- ---- 151.60 +16.60 135.00 2320 ---- ---- ---- ---- 150.80 +16.60 134.20 2325 ---- ---- ---- ---- 150.00 +16.50 133.50 2330 ---- ---- ---- ---- 149.20 +16.40 132.80 2335 ---- ---- ---- ---- 148.40 +16.40 132.00 2340 ---- ---- ---- ---- 147.60 +16.30 131.30 2345 ---- ---- ---- ---- 146.80 +16.20 130.60 2350 ---- ---- ---- ---- 146.10 +16.20 129.90 2355 ---- ---- ---- ---- 145.30 +16.10 129.20 2360 ---- ---- ---- ---- 144.60 +16.10 128.50 2365 ---- ---- ---- ---- 143.80 +15.90 127.90 2370 ---- ---- ---- ---- 143.10 +15.90 127.20 2375 ---- ---- ---- ---- 142.40 +15.90 126.50 2380 ---- ---- ---- ---- 141.70 +15.80 125.90 2390 ---- ---- ---- ---- 140.20 +15.60 124.60 2400 ---- ---- ---- ---- 138.90 +15.60 123.30 2410 ---- ---- ---- ---- 137.50 +15.50 122.00 2420 ---- ---- ---- ---- 136.20 +15.40 120.80 2425 ---- ---- ---- ---- 135.50 +15.30 120.20 2430 ---- ---- ---- ---- 134.90 +15.30 119.60 2440 ---- ---- ---- ---- 133.60 +15.20 118.40 2450 ---- ---- ---- ---- 132.40 +15.10 117.30 2460 ---- ---- ---- ---- 131.10 +14.90 116.20 2470 ---- ---- ---- ---- 129.90 +14.80 115.10 2475 ---- ---- ---- ---- 129.30 +14.80 114.50 2480 ---- ---- ---- ---- 128.80 +14.80 114.00 2500 ---- ---- ---- ---- 126.50 +14.60 111.90 2525 ---- ---- ---- ---- 123.80 +14.40 109.40 2550 ---- ---- ---- ---- 121.20 +14.20 107.00 2575 ---- ---- ---- ---- 118.70 +14.00 104.70 2600 ---- ---- ---- ---- 116.40 +13.90 102.50 2625 ---- ---- ---- ---- 114.10 +13.60 100.50 2650 ---- ---- ---- ---- 112.00 +13.50 98.50 2675 ---- ---- ---- ---- 110.00 +13.40 96.60 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 941.50 +53.70 887.80 1100 ---- ---- ---- ---- 916.60 +53.40 863.20 1125 ---- ---- ---- ---- 891.90 +52.90 839.00 1150 ---- ---- ---- ---- 867.50 +52.40 815.10 1175 ---- ---- ---- ---- 843.50 +52.10 791.40 1200 ---- ---- ---- ---- 819.60 +51.60 768.00 1225 ---- ---- ---- ---- 796.10 +51.30 744.80 1250 ---- ---- ---- ---- 772.80 +50.90 721.90 1270 ---- ---- ---- ---- 754.30 +50.60 703.70 1275 ---- ---- ---- ---- 749.70 +50.50 699.20 1280 ---- ---- ---- ---- 745.10 +50.40 694.70 1290 ---- ---- ---- ---- 736.00 +50.30 685.70 1300 ---- ---- ---- ---- 726.90 +50.10 676.80 1310 ---- ---- ---- ---- 717.80 +49.90 667.90 1320 ---- ---- ---- ---- 708.80 +49.80 659.00 1325 ---- ---- ---- ---- 704.30 +49.70 654.60 1330 ---- ---- ---- ---- 699.80 +49.70 650.10 1340 ---- ---- ---- ---- 690.80 +49.50 641.30 1350 ---- ---- ---- ---- 681.90 +49.30 632.60 1360 ---- ---- ---- ---- 673.00 +49.20 623.80 1370 ---- ---- ---- ---- 664.10 +49.00 615.10 1375 ---- ---- ---- ---- 659.70 +48.90 610.80 1380 ---- ---- ---- ---- 655.30 +48.80 606.50 1385 ---- ---- ---- ---- 650.90 +48.70 602.20 1390 ---- ---- ---- ---- 646.50 +48.70 597.80 1395 ---- ---- ---- ---- 642.20 +48.60 593.60 1400 ---- ---- ---- ---- 637.80 +48.50 589.30 1405 ---- ---- ---- ---- 633.40 +48.40 585.00 1410 ---- ---- ---- ---- 629.10 +48.40 580.70 1415 ---- ---- ---- ---- 624.80 +48.40 576.40 1420 ---- ---- ---- ---- 620.40 +48.20 572.20 1425 ---- ---- ---- ---- 616.10 +48.10 568.00 1430 ---- ---- ---- ---- 611.80 +48.10 563.70 1435 ---- ---- ---- ---- 607.50 +48.00 559.50 1440 ---- ---- ---- ---- 603.20 +47.90 555.30 1445 ---- ---- ---- ---- 598.90 +47.80 551.10 1450 ---- ---- ---- ---- 594.60 +47.70 546.90 1455 ---- ---- ---- ---- 590.40 +47.70 542.70 1460 ---- ---- ---- ---- 586.10 +47.50 538.60 1465 ---- ---- ---- ---- 581.90 +47.50 534.40 1470 ---- ---- ---- ---- 577.70 +47.40 530.30 1475 ---- ---- ---- ---- 573.50 +47.30 526.20 1480 ---- ---- ---- ---- 569.30 +47.20 522.10 1485 ---- ---- ---- ---- 565.10 +47.10 518.00 1490 ---- ---- ---- ---- 560.90 +47.00 513.90 1495 ---- ---- ---- ---- 556.70 +46.90 509.80 1500 ---- ---- ---- ---- 552.60 +46.80 505.80 1505 ---- ---- ---- ---- 548.50 +46.70 501.80 1510 ---- ---- ---- ---- 544.40 +46.60 497.80 1515 ---- ---- ---- ---- 540.20 +46.40 493.80 1520 ---- ---- ---- ---- 536.20 +46.40 489.80 1525 ---- ---- ---- ---- 532.10 +46.20 485.90 1530 ---- ---- ---- ---- 528.00 +46.10 481.90 1535 ---- ---- ---- ---- 524.00 +46.00 478.00 1540 ---- ---- ---- ---- 520.00 +45.90 474.10 1545 ---- ---- ---- ---- 516.00 +45.80 470.20 1550 ---- ---- ---- ---- 512.00 +45.60 466.40 1555 ---- ---- ---- ---- 508.00 +45.50 462.50 1560 ---- ---- ---- ---- 504.00 +45.30 458.70 1565 ---- ---- ---- ---- 500.10 +45.20 454.90 1570 ---- ---- ---- ---- 496.20 +45.00 451.20 1575 ---- ---- ---- ---- 492.30 +44.90 447.40 1580 ---- ---- ---- ---- 488.40 +44.70 443.70 1585 ---- ---- ---- ---- 484.60 +44.60 440.00 1590 ---- ---- ---- ---- 480.70 +44.40 436.30 1595 ---- ---- ---- ---- 476.90 +44.30 432.60 1600 ---- ---- ---- ---- 473.10 +44.10 429.00 1605 ---- ---- ---- ---- 469.30 +44.00 425.30 1610 ---- ---- ---- ---- 465.60 +43.80 421.80 1615 ---- ---- ---- ---- 461.80 +43.60 418.20 1620 ---- ---- ---- ---- 458.10 +43.50 414.60 1625 ---- ---- ---- ---- 454.50 +43.40 411.10 1630 ---- ---- ---- ---- 450.80 +43.20 407.60 1635 ---- ---- ---- ---- 447.20 +43.10 404.10 1640 ---- ---- ---- ---- 443.50 +42.80 400.70 1645 ---- ---- ---- ---- 440.00 +42.70 397.30 1650 ---- ---- ---- ---- 436.40 +42.50 393.90 1655 ---- ---- ---- ---- 432.90 +42.40 390.50 1660 ---- ---- ---- ---- 429.40 +42.20 387.20 1665 ---- ---- ---- ---- 425.90 +42.10 383.80 1670 ---- ---- ---- ---- 422.40 +41.90 380.50 1675 ---- ---- ---- ---- 419.00 +41.70 377.30 1680 ---- ---- ---- ---- 415.60 +41.60 374.00 1685 ---- ---- ---- ---- 412.20 +41.40 370.80 1690 ---- ---- ---- ---- 408.90 +41.20 367.70 1695 ---- ---- ---- ---- 405.60 +41.10 364.50 1700 ---- ---- ---- ---- 402.30 +40.90 361.40 1705 ---- ---- ---- ---- 399.00 +40.70 358.30 1710 ---- ---- ---- ---- 395.80 +40.60 355.20 1715 ---- ---- ---- ---- 392.60 +40.40 352.20 1720 ---- ---- ---- ---- 389.50 +40.30 349.20 1725 ---- ---- ---- ---- 386.40 +40.20 346.20 1730 ---- ---- ---- ---- 383.30 +40.00 343.30 1735 ---- ---- ---- ---- 380.20 +39.90 340.30 1740 ---- ---- ---- ---- 377.20 +39.70 337.50 1745 ---- ---- ---- ---- 374.10 +39.50 334.60 1750 ---- ---- ---- ---- 371.20 +39.40 331.80 1755 ---- ---- ---- ---- 368.20 +39.20 329.00 1760 ---- ---- ---- ---- 365.30 +39.10 326.20 1765 ---- ---- ---- ---- 362.40 +38.90 323.50 1770 ---- ---- ---- ---- 359.60 +38.80 320.80 1775 ---- ---- ---- ---- 356.70 +38.60 318.10 1780 ---- ---- ---- ---- 353.90 +38.50 315.40 1785 ---- ---- ---- ---- 351.20 +38.40 312.80 1790 ---- ---- ---- ---- 348.40 +38.20 310.20 1795 ---- ---- ---- ---- 345.70 +38.00 307.70 1800 ---- ---- ---- ---- 343.00 +37.80 305.20 1805 ---- ---- ---- ---- 340.40 +37.70 302.70 1810 ---- ---- ---- ---- 337.70 +37.50 300.20 1815 ---- ---- ---- ---- 335.10 +37.30 297.80 1820 ---- ---- ---- ---- 332.50 +37.10 295.40 1825 ---- ---- ---- ---- 330.00 +37.00 293.00 1830 ---- ---- ---- ---- 327.50 +36.90 290.60 1835 ---- ---- ---- ---- 325.00 +36.70 288.30 1840 ---- ---- ---- ---- 322.50 +36.50 286.00 1845 ---- ---- ---- ---- 320.00 +36.20 283.80 1850 ---- ---- ---- ---- 317.60 +36.00 281.60 1855 ---- ---- ---- ---- 315.20 +35.80 279.40 1860 ---- ---- ---- ---- 312.80 +35.60 277.20 1865 ---- ---- ---- ---- 310.40 +35.30 275.10 1870 ---- ---- ---- ---- 308.10 +35.20 272.90 1875 ---- ---- ---- ---- 305.80 +34.90 270.90 1880 ---- ---- ---- ---- 303.50 +34.70 268.80 1885 ---- ---- ---- ---- 301.20 +34.40 266.80 1890 ---- ---- ---- ---- 299.00 +34.20 264.80 1895 ---- ---- ---- ---- 296.80 +34.00 262.80 1900 ---- ---- ---- ---- 294.60 +33.70 260.90 1905 ---- ---- ---- ---- 292.40 +33.40 259.00 1910 ---- ---- ---- ---- 290.30 +33.20 257.10 1915 ---- ---- ---- ---- 288.10 +32.90 255.20 1920 ---- ---- ---- ---- 286.00 +32.60 253.40 1925 ---- ---- ---- ---- 283.90 +32.30 251.60 1930 ---- ---- ---- ---- 281.90 +32.10 249.80 1935 ---- ---- ---- ---- 279.90 +31.80 248.10 1940 ---- ---- ---- ---- 277.80 +31.50 246.30 1945 ---- ---- ---- ---- 275.90 +31.30 244.60 1950 ---- ---- ---- ---- 273.90 +31.00 242.90 1955 ---- ---- ---- ---- 272.00 +30.70 241.30 1960 ---- ---- ---- ---- 270.00 +30.40 239.60 1965 ---- ---- ---- ---- 268.10 +30.10 238.00 1970 ---- ---- ---- ---- 266.30 +29.90 236.40 1975 ---- ---- ---- ---- 264.40 +29.50 234.90 1980 ---- ---- ---- ---- 262.60 +29.30 233.30 1985 ---- ---- ---- ---- 260.80 +29.00 231.80 1990 ---- ---- ---- ---- 259.00 +28.70 230.30 1995 ---- ---- ---- ---- 257.30 +28.50 228.80 2000 ---- ---- ---- ---- 255.60 +28.30 227.30 2005 ---- ---- ---- ---- 253.90 +28.00 225.90 2010 ---- ---- ---- ---- 252.20 +27.70 224.50 2015 ---- ---- ---- ---- 250.50 +27.40 223.10 2020 ---- ---- ---- ---- 248.90 +27.20 221.70 2025 ---- ---- ---- ---- 247.30 +27.00 220.30 2030 ---- ---- ---- ---- 245.70 +26.80 218.90 2035 ---- ---- ---- ---- 244.10 +26.50 217.60 2040 ---- ---- ---- ---- 242.50 +26.20 216.30 2045 ---- ---- ---- ---- 241.00 +26.00 215.00 2050 ---- ---- ---- ---- 239.50 +25.80 213.70 2055 ---- ---- ---- ---- 238.00 +25.50 212.50 2060 ---- ---- ---- ---- 236.50 +25.30 211.20 2065 ---- ---- ---- ---- 235.10 +25.10 210.00 2070 ---- ---- ---- ---- 233.70 +24.90 208.80 2075 ---- ---- ---- ---- 232.20 +24.60 207.60 2080 ---- ---- ---- ---- 230.80 +24.40 206.40 2085 ---- ---- ---- ---- 229.50 +24.30 205.20 2090 ---- ---- ---- ---- 228.10 +24.00 204.10 2095 ---- ---- ---- ---- 226.80 +23.90 202.90 2100 ---- ---- ---- ---- 225.50 +23.70 201.80 2105 ---- ---- ---- ---- 224.20 +23.50 200.70 2110 ---- ---- ---- ---- 222.90 +23.30 199.60 2115 ---- ---- ---- ---- 221.60 +23.10 198.50 2120 ---- ---- ---- ---- 220.30 +22.80 197.50 2125 ---- ---- ---- ---- 219.10 +22.70 196.40 2130 ---- ---- ---- ---- 217.90 +22.50 195.40 2135 ---- ---- ---- ---- 216.70 +22.30 194.40 2140 ---- ---- ---- ---- 215.50 +22.10 193.40 2145 ---- ---- ---- ---- 214.30 +21.90 192.40 2150 ---- ---- ---- ---- 213.20 +21.80 191.40 2155 ---- ---- ---- ---- 212.00 +21.60 190.40 2160 ---- ---- ---- ---- 210.90 +21.50 189.40 2165 ---- ---- ---- ---- 209.80 +21.30 188.50 2170 ---- ---- ---- ---- 208.70 +21.20 187.50 2175 ---- ---- ---- ---- 207.60 +21.00 186.60 2180 ---- ---- ---- ---- 206.50 +20.80 185.70 2185 ---- ---- ---- ---- 205.40 +20.60 184.80 2190 ---- ---- ---- ---- 204.40 +20.50 183.90 2195 ---- ---- ---- ---- 203.30 +20.30 183.00 2200 ---- ---- ---- ---- 202.30 +20.20 182.10 2205 ---- ---- ---- ---- 201.30 +20.10 181.20 2210 ---- ---- ---- ---- 200.30 +19.90 180.40 2215 ---- ---- ---- ---- 199.30 +19.80 179.50 2220 ---- ---- ---- ---- 198.40 +19.70 178.70 2225 ---- ---- ---- ---- 197.40 +19.50 177.90 2230 ---- ---- ---- ---- 196.40 +19.30 177.10 2235 ---- ---- ---- ---- 195.50 +19.20 176.30 2240 ---- ---- ---- ---- 194.60 +19.10 175.50 2245 ---- ---- ---- ---- 193.70 +19.00 174.70 2250 ---- ---- ---- ---- 192.80 +18.90 173.90 2255 ---- ---- ---- ---- 191.90 +18.80 173.10 2260 ---- ---- ---- ---- 191.00 +18.60 172.40 2265 ---- ---- ---- ---- 190.10 +18.50 171.60 2270 ---- ---- ---- ---- 189.30 +18.40 170.90 2275 ---- ---- ---- ---- 188.40 +18.30 170.10 2280 ---- ---- ---- ---- 187.60 +18.20 169.40 2285 ---- ---- ---- ---- 186.80 +18.10 168.70 2290 ---- ---- ---- ---- 186.00 +18.00 168.00 2295 ---- ---- ---- ---- 185.20 +17.90 167.30 2300 ---- ---- ---- ---- 184.40 +17.80 166.60 2305 ---- ---- ---- ---- 183.60 +17.70 165.90 2310 ---- ---- ---- ---- 182.80 +17.50 165.30 2315 ---- ---- ---- ---- 182.10 +17.50 164.60 2320 ---- ---- ---- ---- 181.30 +17.40 163.90 2325 ---- ---- ---- ---- 180.60 +17.30 163.30 2330 ---- ---- ---- ---- 179.80 +17.20 162.60 2335 ---- ---- ---- ---- 179.10 +17.10 162.00 2340 ---- ---- ---- ---- 178.40 +17.00 161.40 2345 ---- ---- ---- ---- 177.70 +16.90 160.80 2350 ---- ---- ---- ---- 177.00 +16.90 160.10 2355 ---- ---- ---- ---- 176.30 +16.80 159.50 2360 ---- ---- ---- ---- 175.60 +16.70 158.90 2365 ---- ---- ---- ---- 175.00 +16.60 158.40 2370 ---- ---- ---- ---- 174.30 +16.50 157.80 2375 ---- ---- ---- ---- 173.60 +16.40 157.20 2380 ---- ---- ---- ---- 173.00 +16.40 156.60 2385 ---- ---- ---- ---- 172.40 +16.30 156.10 2390 ---- ---- ---- ---- 171.70 +16.20 155.50 2400 ---- ---- ---- ---- 170.50 +16.10 154.40 2410 ---- ---- ---- ---- 169.30 +16.00 153.30 2420 ---- ---- ---- ---- 168.10 +15.80 152.30 2425 ---- ---- ---- ---- 167.60 +15.80 151.80 2430 ---- ---- ---- ---- 167.00 +15.70 151.30 2440 ---- ---- ---- ---- 165.90 +15.60 150.30 2450 ---- ---- ---- ---- 164.80 +15.50 149.30 2460 ---- ---- ---- ---- 163.70 +15.30 148.40 2470 ---- ---- ---- ---- 162.70 +15.30 147.40 2475 ---- ---- ---- ---- 162.20 +15.20 147.00 2480 ---- ---- ---- ---- 161.70 +15.20 146.50 2500 ---- ---- ---- ---- 159.80 +15.00 144.80 2525 ---- ---- ---- ---- 157.50 +14.80 142.70 2550 ---- ---- ---- ---- 155.40 +14.60 140.80 2575 ---- ---- ---- ---- 153.30 +14.40 138.90 2600 ---- ---- ---- ---- 151.50 +14.30 137.20 2625 ---- ---- ---- ---- 149.70 +14.10 135.60 2650 ---- ---- ---- ---- 148.00 +14.00 134.00 2675 ---- ---- ---- ---- 146.40 +13.80 132.60 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 719.10 +48.50 670.60 1350 ---- ---- ---- ---- 698.00 +48.10 649.90 1375 ---- ---- ---- ---- 677.10 +47.50 629.60 1400 ---- ---- ---- ---- 656.60 +46.90 609.70 1425 ---- ---- ---- ---- 636.50 +46.50 590.00 1450 ---- ---- ---- ---- 616.60 +45.90 570.70 1475 ---- ---- ---- ---- 597.10 +45.40 551.70 1500 ---- ---- ---- ---- 577.90 +44.90 533.00 1520 ---- ---- ---- ---- 562.70 +44.40 518.30 1525 ---- ---- ---- ---- 559.00 +44.40 514.60 1530 ---- ---- ---- ---- 555.20 +44.20 511.00 1540 ---- ---- ---- ---- 547.80 +44.00 503.80 1550 ---- ---- ---- ---- 540.40 +43.80 496.60 1560 ---- ---- ---- ---- 533.00 +43.50 489.50 1570 ---- ---- ---- ---- 525.70 +43.30 482.40 1575 ---- ---- ---- ---- 522.10 +43.20 478.90 1580 ---- ---- ---- ---- 518.50 +43.10 475.40 1590 ---- ---- ---- ---- 511.30 +42.90 468.40 1600 ---- ---- ---- ---- 504.10 +42.70 461.40 1610 ---- ---- ---- ---- 497.00 +42.40 454.60 1615 ---- ---- ---- ---- 493.50 +42.40 451.10 1620 ---- ---- ---- ---- 490.00 +42.30 447.70 1625 ---- ---- ---- ---- 486.40 +42.10 444.30 1630 ---- ---- ---- ---- 483.00 +42.00 441.00 1635 ---- ---- ---- ---- 479.50 +41.90 437.60 1640 ---- ---- ---- ---- 476.00 +41.80 434.20 1645 ---- ---- ---- ---- 472.50 +41.60 430.90 1650 ---- ---- ---- ---- 469.10 +41.60 427.50 1655 ---- ---- ---- ---- 465.70 +41.50 424.20 1660 ---- ---- ---- ---- 462.20 +41.30 420.90 1665 ---- ---- ---- ---- 458.80 +41.20 417.60 1670 ---- ---- ---- ---- 455.40 +41.10 414.30 1675 ---- ---- ---- ---- 452.00 +40.90 411.10 1680 ---- ---- ---- ---- 448.70 +40.90 407.80 1685 ---- ---- ---- ---- 445.30 +40.70 404.60 1690 ---- ---- ---- ---- 442.00 +40.70 401.30 1695 ---- ---- ---- ---- 438.60 +40.50 398.10 1700 ---- ---- ---- ---- 435.30 +40.40 394.90 1705 ---- ---- ---- ---- 432.00 +40.30 391.70 1710 ---- ---- ---- ---- 428.70 +40.20 388.50 1715 ---- ---- ---- ---- 425.40 +40.00 385.40 1720 ---- ---- ---- ---- 422.10 +39.90 382.20 1725 ---- ---- ---- ---- 418.90 +39.80 379.10 1730 ---- ---- ---- ---- 415.60 +39.70 375.90 1735 ---- ---- ---- ---- 412.40 +39.60 372.80 1740 ---- ---- ---- ---- 409.20 +39.50 369.70 1745 ---- ---- ---- ---- 406.00 +39.40 366.60 1750 ---- ---- ---- ---- 402.80 +39.20 363.60 1755 ---- ---- ---- ---- 399.60 +39.00 360.60 1760 ---- ---- ---- ---- 396.50 +39.00 357.50 1765 ---- ---- ---- ---- 393.30 +38.80 354.50 1770 ---- ---- ---- ---- 390.20 +38.60 351.60 1775 ---- ---- ---- ---- 387.10 +38.50 348.60 1780 ---- ---- ---- ---- 384.10 +38.40 345.70 1785 ---- ---- ---- ---- 381.00 +38.20 342.80 1790 ---- ---- ---- ---- 378.00 +38.10 339.90 1795 ---- ---- ---- ---- 375.00 +38.00 337.00 1800 ---- ---- ---- ---- 372.00 +37.80 334.20 1805 ---- ---- ---- ---- 369.10 +37.70 331.40 1810 ---- ---- ---- ---- 366.20 +37.60 328.60 1815 ---- ---- ---- ---- 363.30 +37.40 325.90 1820 ---- ---- ---- ---- 360.40 +37.20 323.20 1825 ---- ---- ---- ---- 357.50 +37.00 320.50 1830 ---- ---- ---- ---- 354.70 +36.90 317.80 1835 ---- ---- ---- ---- 352.00 +36.80 315.20 1840 ---- ---- ---- ---- 349.20 +36.60 312.60 1845 ---- ---- ---- ---- 346.50 +36.40 310.10 1850 ---- ---- ---- ---- 343.80 +36.20 307.60 1855 ---- ---- ---- ---- 341.10 +36.00 305.10 1860 ---- ---- ---- ---- 338.50 +35.80 302.70 1865 ---- ---- ---- ---- 335.90 +35.60 300.30 1870 ---- ---- ---- ---- 333.40 +35.50 297.90 1875 ---- ---- ---- ---- 330.80 +35.20 295.60 1880 ---- ---- ---- ---- 328.40 +35.00 293.40 1885 ---- ---- ---- ---- 325.90 +34.80 291.10 1890 ---- ---- ---- ---- 323.50 +34.60 288.90 1895 ---- ---- ---- ---- 321.20 +34.40 286.80 1900 ---- ---- ---- ---- 318.80 +34.10 284.70 1905 ---- ---- ---- ---- 316.50 +33.90 282.60 1910 ---- ---- ---- ---- 314.30 +33.70 280.60 1915 ---- ---- ---- ---- 312.00 +33.40 278.60 1920 ---- ---- ---- ---- 309.80 +33.10 276.70 1925 ---- ---- ---- ---- 307.70 +33.00 274.70 1930 ---- ---- ---- ---- 305.50 +32.60 272.90 1935 ---- ---- ---- ---- 303.40 +32.40 271.00 1940 ---- ---- ---- ---- 301.40 +32.20 269.20 1945 ---- ---- ---- ---- 299.30 +31.90 267.40 1950 ---- ---- ---- ---- 297.30 +31.60 265.70 1955 ---- ---- ---- ---- 295.30 +31.30 264.00 1960 ---- ---- ---- ---- 293.40 +31.10 262.30 1965 ---- ---- ---- ---- 291.50 +30.80 260.70 1970 ---- ---- ---- ---- 289.60 +30.60 259.00 1975 ---- ---- ---- ---- 287.70 +30.30 257.40 1980 ---- ---- ---- ---- 285.90 +30.00 255.90 1985 ---- ---- ---- ---- 284.10 +29.80 254.30 1990 ---- ---- ---- ---- 282.30 +29.50 252.80 1995 ---- ---- ---- ---- 280.50 +29.10 251.40 2000 ---- ---- ---- ---- 278.80 +28.90 249.90 2005 ---- ---- ---- ---- 277.10 +28.60 248.50 2010 ---- ---- ---- ---- 275.40 +28.30 247.10 2015 ---- ---- ---- ---- 273.80 +28.10 245.70 2020 ---- ---- ---- ---- 272.10 +27.80 244.30 2025 ---- ---- ---- ---- 270.50 +27.50 243.00 2030 ---- ---- ---- ---- 268.90 +27.20 241.70 2035 ---- ---- ---- ---- 267.30 +26.90 240.40 2040 ---- ---- ---- ---- 265.80 +26.70 239.10 2045 ---- ---- ---- ---- 264.30 +26.50 237.80 2050 ---- ---- ---- ---- 262.80 +26.20 236.60 2055 ---- ---- ---- ---- 261.30 +25.90 235.40 2060 ---- ---- ---- ---- 259.80 +25.60 234.20 2065 ---- ---- ---- ---- 258.40 +25.40 233.00 2070 ---- ---- ---- ---- 257.00 +25.20 231.80 2075 ---- ---- ---- ---- 255.60 +24.90 230.70 2080 ---- ---- ---- ---- 254.20 +24.60 229.60 2085 ---- ---- ---- ---- 252.80 +24.40 228.40 2090 ---- ---- ---- ---- 251.50 +24.20 227.30 2095 ---- ---- ---- ---- 250.20 +24.00 226.20 2100 ---- ---- ---- ---- 248.90 +23.70 225.20 2105 ---- ---- ---- ---- 247.60 +23.50 224.10 2110 ---- ---- ---- ---- 246.30 +23.30 223.00 2115 ---- ---- ---- ---- 245.10 +23.10 222.00 2120 ---- ---- ---- ---- 243.90 +22.90 221.00 2125 ---- ---- ---- ---- 242.70 +22.70 220.00 2130 ---- ---- ---- ---- 241.50 +22.50 219.00 2135 ---- ---- ---- ---- 240.30 +22.30 218.00 2140 ---- ---- ---- ---- 239.10 +22.10 217.00 2145 ---- ---- ---- ---- 238.00 +22.00 216.00 2150 ---- ---- ---- ---- 236.90 +21.90 215.00 2155 ---- ---- ---- ---- 235.80 +21.70 214.10 2160 ---- ---- ---- ---- 234.70 +21.60 213.10 2165 ---- ---- ---- ---- 233.60 +21.40 212.20 2170 ---- ---- ---- ---- 232.60 +21.30 211.30 2175 ---- ---- ---- ---- 231.50 +21.10 210.40 2180 ---- ---- ---- ---- 230.50 +21.00 209.50 2185 ---- ---- ---- ---- 229.50 +20.90 208.60 2190 ---- ---- ---- ---- 228.50 +20.80 207.70 2195 ---- ---- ---- ---- 227.50 +20.70 206.80 2200 ---- ---- ---- ---- 226.50 +20.50 206.00 2205 ---- ---- ---- ---- 225.60 +20.50 205.10 2210 ---- ---- ---- ---- 224.60 +20.30 204.30 2215 ---- ---- ---- ---- 223.70 +20.30 203.40 2220 ---- ---- ---- ---- 222.80 +20.20 202.60 2225 ---- ---- ---- ---- 221.90 +20.10 201.80 2230 ---- ---- ---- ---- 221.00 +20.00 201.00 2235 ---- ---- ---- ---- 220.10 +19.90 200.20 2240 ---- ---- ---- ---- 219.20 +19.80 199.40 2245 ---- ---- ---- ---- 218.40 +19.80 198.60 2250 ---- ---- ---- ---- 217.60 +19.80 197.80 2255 ---- ---- ---- ---- 216.70 +19.60 197.10 2260 ---- ---- ---- ---- 215.90 +19.60 196.30 2265 ---- ---- ---- ---- 215.10 +19.50 195.60 2270 ---- ---- ---- ---- 214.30 +19.50 194.80 2275 ---- ---- ---- ---- 213.50 +19.40 194.10 2280 ---- ---- ---- ---- 212.70 +19.30 193.40 2285 ---- ---- ---- ---- 212.00 +19.40 192.60 2290 ---- ---- ---- ---- 211.20 +19.30 191.90 2295 ---- ---- ---- ---- 210.50 +19.30 191.20 2300 ---- ---- ---- ---- 209.70 +19.20 190.50 2305 ---- ---- ---- ---- 209.00 +19.10 189.90 2310 ---- ---- ---- ---- 208.30 +19.10 189.20 2315 ---- ---- ---- ---- 207.60 +19.10 188.50 2320 ---- ---- ---- ---- 206.90 +19.10 187.80 2325 ---- ---- ---- ---- 206.20 +19.00 187.20 2330 ---- ---- ---- ---- 205.50 +19.00 186.50 2335 ---- ---- ---- ---- 204.80 +18.90 185.90 2340 ---- ---- ---- ---- 204.20 +19.00 185.20 2345 ---- ---- ---- ---- 203.50 +18.90 184.60 2350 ---- ---- ---- ---- 202.90 +18.90 184.00 2355 ---- ---- ---- ---- 202.20 +18.80 183.40 2360 ---- ---- ---- ---- 201.60 +18.80 182.80 2365 ---- ---- ---- ---- 200.90 +18.70 182.20 2370 ---- ---- ---- ---- 200.30 +18.70 181.60 2375 ---- ---- ---- ---- 199.70 +18.70 181.00 2380 ---- ---- ---- ---- 199.10 +18.70 180.40 2385 ---- ---- ---- ---- 198.50 +18.70 179.80 2390 ---- ---- ---- ---- 197.90 +18.70 179.20 2395 ---- ---- ---- ---- 197.30 +18.60 178.70 2400 ---- ---- ---- ---- 196.70 +18.60 178.10 2410 ---- ---- ---- ---- 195.60 +18.60 177.00 2420 ---- ---- ---- ---- 194.40 +18.50 175.90 2425 ---- ---- ---- ---- 193.90 +18.50 175.40 2430 ---- ---- ---- ---- 193.30 +18.40 174.90 2440 ---- ---- ---- ---- 192.30 +18.50 173.80 2450 ---- ---- ---- ---- 191.20 +18.40 172.80 2460 ---- ---- ---- ---- 190.20 +18.40 171.80 2470 ---- ---- ---- ---- 189.20 +18.30 170.90 2475 ---- ---- ---- ---- 188.70 +18.30 170.40 2480 ---- ---- ---- ---- 188.20 +18.30 169.90 2490 ---- ---- ---- ---- 187.30 +18.30 169.00 2500 ---- ---- ---- ---- 186.30 +18.20 168.10 2525 ---- ---- ---- ---- 184.10 +18.20 165.90 2550 ---- ---- ---- ---- 181.90 +18.10 163.80 2575 ---- ---- ---- ---- 179.90 +18.00 161.90 2600 ---- ---- ---- ---- 178.10 +18.10 160.00 2625 ---- ---- ---- ---- 176.30 +18.10 158.20 2650 ---- ---- ---- ---- 174.60 +18.00 156.60 2675 ---- ---- ---- ---- 173.00 +18.00 155.00 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 718.10 +48.80 669.30 1375 ---- ---- ---- ---- 697.00 +48.30 648.70 1400 ---- ---- ---- ---- 676.10 +47.80 628.30 1425 ---- ---- ---- ---- 655.60 +47.30 608.30 1450 ---- ---- ---- ---- 635.30 +46.80 588.50 1475 ---- ---- ---- ---- 615.30 +46.30 569.00 1500 ---- ---- ---- ---- 595.60 +45.80 549.80 1525 ---- ---- ---- ---- 576.10 +45.20 530.90 1530 ---- ---- ---- ---- 572.20 +45.10 527.10 1540 ---- ---- ---- ---- 564.50 +44.90 519.60 1550 ---- ---- ---- ---- 556.90 +44.70 512.20 1560 ---- ---- ---- ---- 549.30 +44.50 504.80 1570 ---- ---- ---- ---- 541.70 +44.20 497.50 1575 ---- ---- ---- ---- 538.00 +44.10 493.90 1580 ---- ---- ---- ---- 534.20 +43.90 490.30 1590 ---- ---- ---- ---- 526.80 +43.80 483.00 1600 ---- ---- ---- ---- 519.40 +43.50 475.90 1610 ---- ---- ---- ---- 512.10 +43.30 468.80 1620 ---- ---- ---- ---- 504.80 +43.00 461.80 1625 ---- ---- ---- ---- 501.20 +42.90 458.30 1630 ---- ---- ---- ---- 497.70 +42.80 454.90 1635 ---- ---- ---- ---- 494.10 +42.70 451.40 1640 ---- ---- ---- ---- 490.60 +42.60 448.00 1645 ---- ---- ---- ---- 487.00 +42.40 444.60 1650 ---- ---- ---- ---- 483.50 +42.30 441.20 1655 ---- ---- ---- ---- 480.10 +42.20 437.90 1660 ---- ---- ---- ---- 476.60 +42.10 434.50 1665 ---- ---- ---- ---- 473.20 +42.00 431.20 1670 ---- ---- ---- ---- 469.70 +41.80 427.90 1675 ---- ---- ---- ---- 466.40 +41.70 424.70 1680 ---- ---- ---- ---- 463.00 +41.60 421.40 1685 ---- ---- ---- ---- 459.60 +41.40 418.20 1690 ---- ---- ---- ---- 456.30 +41.30 415.00 1695 ---- ---- ---- ---- 453.00 +41.10 411.90 1700 ---- ---- ---- ---- 449.80 +41.10 408.70 1705 ---- ---- ---- ---- 446.50 +40.90 405.60 1710 ---- ---- ---- ---- 443.30 +40.80 402.50 1715 ---- ---- ---- ---- 440.10 +40.60 399.50 1720 ---- ---- ---- ---- 437.00 +40.50 396.50 1725 ---- ---- ---- ---- 433.80 +40.30 393.50 1730 ---- ---- ---- ---- 430.70 +40.20 390.50 1735 ---- ---- ---- ---- 427.70 +40.10 387.60 1740 ---- ---- ---- ---- 424.60 +39.90 384.70 1745 ---- ---- ---- ---- 421.60 +39.80 381.80 1750 ---- ---- ---- ---- 418.60 +39.70 378.90 1755 ---- ---- ---- ---- 415.70 +39.60 376.10 1760 ---- ---- ---- ---- 412.80 +39.50 373.30 1765 ---- ---- ---- ---- 409.90 +39.30 370.60 1770 ---- ---- ---- ---- 407.00 +39.10 367.90 1775 ---- ---- ---- ---- 404.20 +39.00 365.20 1780 ---- ---- ---- ---- 401.40 +38.90 362.50 1785 ---- ---- ---- ---- 398.60 +38.70 359.90 1790 ---- ---- ---- ---- 395.90 +38.60 357.30 1795 ---- ---- ---- ---- 393.20 +38.50 354.70 1800 ---- ---- ---- ---- 390.50 +38.30 352.20 1805 ---- ---- ---- ---- 387.80 +38.10 349.70 1810 ---- ---- ---- ---- 385.20 +38.00 347.20 1815 ---- ---- ---- ---- 382.60 +37.80 344.80 1820 ---- ---- ---- ---- 380.00 +37.60 342.40 1825 ---- ---- ---- ---- 377.50 +37.50 340.00 1830 ---- ---- ---- ---- 375.00 +37.40 337.60 1835 ---- ---- ---- ---- 372.50 +37.20 335.30 1840 ---- ---- ---- ---- 370.00 +37.00 333.00 1845 ---- ---- ---- ---- 367.60 +36.90 330.70 1850 ---- ---- ---- ---- 365.20 +36.80 328.40 1855 ---- ---- ---- ---- 362.80 +36.60 326.20 1860 ---- ---- ---- ---- 360.40 +36.40 324.00 1865 ---- ---- ---- ---- 358.10 +36.20 321.90 1870 ---- ---- ---- ---- 355.70 +36.00 319.70 1875 ---- ---- ---- ---- 353.40 +35.80 317.60 1880 ---- ---- ---- ---- 351.20 +35.70 315.50 1885 ---- ---- ---- ---- 348.90 +35.40 313.50 1890 ---- ---- ---- ---- 346.70 +35.20 311.50 1895 ---- ---- ---- ---- 344.50 +35.00 309.50 1900 ---- ---- ---- ---- 342.30 +34.80 307.50 1905 ---- ---- ---- ---- 340.10 +34.60 305.50 1910 ---- ---- ---- ---- 338.00 +34.40 303.60 1915 ---- ---- ---- ---- 335.90 +34.20 301.70 1920 ---- ---- ---- ---- 333.80 +34.00 299.80 1925 ---- ---- ---- ---- 331.70 +33.70 298.00 1930 ---- ---- ---- ---- 329.70 +33.50 296.20 1935 ---- ---- ---- ---- 327.60 +33.20 294.40 1940 ---- ---- ---- ---- 325.60 +33.00 292.60 1945 ---- ---- ---- ---- 323.70 +32.90 290.80 1950 ---- ---- ---- ---- 321.70 +32.60 289.10 1955 ---- ---- ---- ---- 319.80 +32.40 287.40 1960 ---- ---- ---- ---- 317.80 +32.00 285.80 1965 ---- ---- ---- ---- 316.00 +31.90 284.10 1970 ---- ---- ---- ---- 314.10 +31.60 282.50 1975 ---- ---- ---- ---- 312.20 +31.30 280.90 1980 ---- ---- ---- ---- 310.40 +31.10 279.30 1985 ---- ---- ---- ---- 308.60 +30.80 277.80 1990 ---- ---- ---- ---- 306.80 +30.50 276.30 1995 ---- ---- ---- ---- 305.10 +30.30 274.80 2000 ---- ---- ---- ---- 303.40 +30.10 273.30 2005 ---- ---- ---- ---- 301.60 +29.80 271.80 2010 ---- ---- ---- ---- 300.00 +29.60 270.40 2015 ---- ---- ---- ---- 298.30 +29.30 269.00 2020 ---- ---- ---- ---- 296.60 +29.00 267.60 2025 ---- ---- ---- ---- 295.00 +28.70 266.30 2030 ---- ---- ---- ---- 293.40 +28.50 264.90 2035 ---- ---- ---- ---- 291.90 +28.30 263.60 2040 ---- ---- ---- ---- 290.30 +28.00 262.30 2045 ---- ---- ---- ---- 288.80 +27.70 261.10 2050 ---- ---- ---- ---- 287.30 +27.50 259.80 2055 ---- ---- ---- ---- 285.80 +27.20 258.60 2060 ---- ---- ---- ---- 284.30 +26.90 257.40 2065 ---- ---- ---- ---- 282.90 +26.70 256.20 2070 ---- ---- ---- ---- 281.40 +26.40 255.00 2075 ---- ---- ---- ---- 280.00 +26.20 253.80 2080 ---- ---- ---- ---- 278.60 +25.90 252.70 2085 ---- ---- ---- ---- 277.30 +25.70 251.60 2090 ---- ---- ---- ---- 275.90 +25.50 250.40 2095 ---- ---- ---- ---- 274.60 +25.30 249.30 2100 ---- ---- ---- ---- 273.20 +24.90 248.30 2105 ---- ---- ---- ---- 271.90 +24.70 247.20 2110 ---- ---- ---- ---- 270.70 +24.60 246.10 2115 ---- ---- ---- ---- 269.40 +24.30 245.10 2120 ---- ---- ---- ---- 268.10 +24.10 244.00 2125 ---- ---- ---- ---- 266.90 +23.90 243.00 2130 ---- ---- ---- ---- 265.70 +23.70 242.00 2135 ---- ---- ---- ---- 264.50 +23.50 241.00 2140 ---- ---- ---- ---- 263.30 +23.30 240.00 2145 ---- ---- ---- ---- 262.10 +23.10 239.00 2150 ---- ---- ---- ---- 260.90 +22.90 238.00 2155 ---- ---- ---- ---- 259.80 +22.80 237.00 2160 ---- ---- ---- ---- 258.60 +22.50 236.10 2165 ---- ---- ---- ---- 257.50 +22.40 235.10 2170 ---- ---- ---- ---- 256.40 +22.30 234.10 2175 ---- ---- ---- ---- 255.30 +22.10 233.20 2180 ---- ---- ---- ---- 254.20 +21.90 232.30 2185 ---- ---- ---- ---- 253.20 +21.90 231.30 2190 ---- ---- ---- ---- 252.10 +21.70 230.40 2195 ---- ---- ---- ---- 251.10 +21.60 229.50 2200 ---- ---- ---- ---- 250.00 +21.40 228.60 2205 ---- ---- ---- ---- 249.00 +21.30 227.70 2210 ---- ---- ---- ---- 248.00 +21.20 226.80 2215 ---- ---- ---- ---- 247.00 +21.00 226.00 2220 ---- ---- ---- ---- 246.00 +20.90 225.10 2225 ---- ---- ---- ---- 245.10 +20.90 224.20 2230 ---- ---- ---- ---- 244.10 +20.70 223.40 2235 ---- ---- ---- ---- 243.20 +20.70 222.50 2240 ---- ---- ---- ---- 242.20 +20.50 221.70 2245 ---- ---- ---- ---- 241.30 +20.40 220.90 2250 ---- ---- ---- ---- 240.40 +20.40 220.00 2255 ---- ---- ---- ---- 239.50 +20.30 219.20 2260 ---- ---- ---- ---- 238.60 +20.20 218.40 2265 ---- ---- ---- ---- 237.70 +20.10 217.60 2270 ---- ---- ---- ---- 236.80 +20.00 216.80 2275 ---- ---- ---- ---- 236.00 +20.00 216.00 2280 ---- ---- ---- ---- 235.10 +19.90 215.20 2285 ---- ---- ---- ---- 234.20 +19.70 214.50 2290 ---- ---- ---- ---- 233.40 +19.70 213.70 2295 ---- ---- ---- ---- 232.60 +19.60 213.00 2300 ---- ---- ---- ---- 231.80 +19.60 212.20 2305 ---- ---- ---- ---- 231.00 +19.50 211.50 2310 ---- ---- ---- ---- 230.20 +19.50 210.70 2315 ---- ---- ---- ---- 229.40 +19.40 210.00 2320 ---- ---- ---- ---- 228.60 +19.30 209.30 2325 ---- ---- ---- ---- 227.80 +19.20 208.60 2330 ---- ---- ---- ---- 227.00 +19.10 207.90 2335 ---- ---- ---- ---- 226.30 +19.10 207.20 2340 ---- ---- ---- ---- 225.50 +19.00 206.50 2345 ---- ---- ---- ---- 224.80 +19.00 205.80 2350 ---- ---- ---- ---- 224.00 +18.90 205.10 2355 ---- ---- ---- ---- 223.30 +18.90 204.40 2360 ---- ---- ---- ---- 222.60 +18.90 203.70 2365 ---- ---- ---- ---- 221.90 +18.80 203.10 2370 ---- ---- ---- ---- 221.20 +18.80 202.40 2375 ---- ---- ---- ---- 220.50 +18.70 201.80 2380 ---- ---- ---- ---- 219.80 +18.70 201.10 2385 ---- ---- ---- ---- 219.10 +18.60 200.50 2390 ---- ---- ---- ---- 218.40 +18.50 199.90 2400 ---- ---- ---- ---- 217.10 +18.50 198.60 2410 ---- ---- ---- ---- 215.70 +18.30 197.40 2420 ---- ---- ---- ---- 214.40 +18.20 196.20 2425 ---- ---- ---- ---- 213.80 +18.10 195.70 2430 ---- ---- ---- ---- 213.20 +18.10 195.10 2440 ---- ---- ---- ---- 211.90 +18.00 193.90 2450 ---- ---- ---- ---- 210.70 +17.90 192.80 2460 ---- ---- ---- ---- 209.50 +17.80 191.70 2470 ---- ---- ---- ---- 208.40 +17.80 190.60 2475 ---- ---- ---- ---- 207.80 +17.70 190.10 2480 ---- ---- ---- ---- 207.20 +17.60 189.60 2500 ---- ---- ---- ---- 205.00 +17.50 187.50 2525 ---- ---- ---- ---- 202.40 +17.30 185.10 2550 ---- ---- ---- ---- 199.80 +17.10 182.70 2575 ---- ---- ---- ---- 197.50 +17.00 180.50 2600 ---- ---- ---- ---- 195.20 +16.80 178.40 2625 ---- ---- ---- ---- 193.00 +16.60 176.40 2650 ---- ---- ---- ---- 191.00 +16.50 174.50 2675 ---- ---- ---- ---- 189.00 +16.30 172.70 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 741.90 +48.10 693.80 1375 ---- ---- ---- ---- 721.70 +47.70 674.00 1400 ---- ---- ---- ---- 701.70 +47.20 654.50 1425 ---- ---- ---- ---- 681.90 +46.70 635.20 1450 ---- ---- ---- ---- 662.40 +46.20 616.20 1475 ---- ---- ---- ---- 643.10 +45.60 597.50 1500 ---- ---- ---- ---- 624.10 +45.20 578.90 1525 ---- ---- ---- ---- 605.30 +44.60 560.70 1550 ---- ---- ---- ---- 586.80 +44.20 542.60 1560 ---- ---- ---- ---- 579.40 +43.90 535.50 1570 ---- ---- ---- ---- 572.10 +43.70 528.40 1575 ---- ---- ---- ---- 568.40 +43.50 524.90 1580 ---- ---- ---- ---- 564.80 +43.50 521.30 1590 ---- ---- ---- ---- 557.50 +43.20 514.30 1600 ---- ---- ---- ---- 550.30 +43.00 507.30 1610 ---- ---- ---- ---- 543.20 +42.80 500.40 1620 ---- ---- ---- ---- 536.00 +42.50 493.50 1625 ---- ---- ---- ---- 532.50 +42.50 490.00 1630 ---- ---- ---- ---- 529.00 +42.40 486.60 1640 ---- ---- ---- ---- 521.90 +42.10 479.80 1650 ---- ---- ---- ---- 514.90 +41.90 473.00 1655 ---- ---- ---- ---- 511.40 +41.70 469.70 1660 ---- ---- ---- ---- 507.90 +41.60 466.30 1665 ---- ---- ---- ---- 504.50 +41.60 462.90 1670 ---- ---- ---- ---- 501.00 +41.40 459.60 1675 ---- ---- ---- ---- 497.60 +41.30 456.30 1680 ---- ---- ---- ---- 494.20 +41.20 453.00 1685 ---- ---- ---- ---- 490.70 +41.00 449.70 1690 ---- ---- ---- ---- 487.30 +40.90 446.40 1695 ---- ---- ---- ---- 483.90 +40.80 443.10 1700 ---- ---- ---- ---- 480.60 +40.80 439.80 1705 ---- ---- ---- ---- 477.20 +40.60 436.60 1710 ---- ---- ---- ---- 473.80 +40.50 433.30 1715 ---- ---- ---- ---- 470.50 +40.40 430.10 1720 ---- ---- ---- ---- 467.20 +40.30 426.90 1725 ---- ---- ---- ---- 463.90 +40.20 423.70 1730 ---- ---- ---- ---- 460.50 +40.00 420.50 1735 ---- ---- ---- ---- 457.30 +40.00 417.30 1740 ---- ---- ---- ---- 454.00 +39.90 414.10 1745 ---- ---- ---- ---- 450.70 +39.70 411.00 1750 ---- ---- ---- ---- 447.50 +39.70 407.80 1755 ---- ---- ---- ---- 444.20 +39.50 404.70 1760 ---- ---- ---- ---- 441.00 +39.40 401.60 1765 ---- ---- ---- ---- 437.80 +39.30 398.50 1770 ---- ---- ---- ---- 434.60 +39.20 395.40 1775 ---- ---- ---- ---- 431.50 +39.20 392.30 1780 ---- ---- ---- ---- 428.30 +39.00 389.30 1785 ---- ---- ---- ---- 425.20 +38.90 386.30 1790 ---- ---- ---- ---- 422.10 +38.80 383.30 1795 ---- ---- ---- ---- 419.00 +38.70 380.30 1800 ---- ---- ---- ---- 416.00 +38.60 377.40 1805 ---- ---- ---- ---- 412.90 +38.40 374.50 1810 ---- ---- ---- ---- 409.90 +38.30 371.60 1815 ---- ---- ---- ---- 406.90 +38.20 368.70 1820 ---- ---- ---- ---- 404.00 +38.10 365.90 1825 ---- ---- ---- ---- 401.00 +37.90 363.10 1830 ---- ---- ---- ---- 398.20 +37.90 360.30 1835 ---- ---- ---- ---- 395.30 +37.70 357.60 1840 ---- ---- ---- ---- 392.40 +37.50 354.90 1845 ---- ---- ---- ---- 389.60 +37.40 352.20 1850 ---- ---- ---- ---- 386.90 +37.30 349.60 1855 ---- ---- ---- ---- 384.10 +37.10 347.00 1860 ---- ---- ---- ---- 381.40 +37.00 344.40 1865 ---- ---- ---- ---- 378.80 +36.90 341.90 1870 ---- ---- ---- ---- 376.10 +36.70 339.40 1875 ---- ---- ---- ---- 373.50 +36.50 337.00 1880 ---- ---- ---- ---- 371.00 +36.40 334.60 1885 ---- ---- ---- ---- 368.50 +36.20 332.30 1890 ---- ---- ---- ---- 366.00 +36.00 330.00 1895 ---- ---- ---- ---- 363.60 +35.80 327.80 1900 ---- ---- ---- ---- 361.20 +35.60 325.60 1905 ---- ---- ---- ---- 358.90 +35.50 323.40 1910 ---- ---- ---- ---- 356.60 +35.30 321.30 1915 ---- ---- ---- ---- 354.30 +35.00 319.30 1920 ---- ---- ---- ---- 352.10 +34.80 317.30 1925 ---- ---- ---- ---- 350.00 +34.60 315.40 1930 ---- ---- ---- ---- 347.90 +34.40 313.50 1935 ---- ---- ---- ---- 345.80 +34.20 311.60 1940 ---- ---- ---- ---- 343.70 +33.90 309.80 1945 ---- ---- ---- ---- 341.70 +33.70 308.00 1950 ---- ---- ---- ---- 339.80 +33.50 306.30 1955 ---- ---- ---- ---- 337.80 +33.20 304.60 1960 ---- ---- ---- ---- 335.90 +32.90 303.00 1965 ---- ---- ---- ---- 334.10 +32.70 301.40 1970 ---- ---- ---- ---- 332.20 +32.40 299.80 1975 ---- ---- ---- ---- 330.40 +32.10 298.30 1980 ---- ---- ---- ---- 328.70 +31.90 296.80 1985 ---- ---- ---- ---- 326.90 +31.60 295.30 1990 ---- ---- ---- ---- 325.20 +31.30 293.90 1995 ---- ---- ---- ---- 323.50 +31.00 292.50 2000 ---- ---- ---- ---- 321.90 +30.80 291.10 2005 ---- ---- ---- ---- 320.20 +30.50 289.70 2010 ---- ---- ---- ---- 318.60 +30.20 288.40 2015 ---- ---- ---- ---- 317.00 +30.00 287.00 2020 ---- ---- ---- ---- 315.40 +29.70 285.70 2025 ---- ---- ---- ---- 313.80 +29.30 284.50 2030 ---- ---- ---- ---- 312.30 +29.10 283.20 2035 ---- ---- ---- ---- 310.80 +28.80 282.00 2040 ---- ---- ---- ---- 309.20 +28.50 280.70 2045 ---- ---- ---- ---- 307.70 +28.20 279.50 2050 ---- ---- ---- ---- 306.30 +28.00 278.30 2055 ---- ---- ---- ---- 304.80 +27.70 277.10 2060 ---- ---- ---- ---- 303.30 +27.30 276.00 2065 ---- ---- ---- ---- 301.90 +27.10 274.80 2070 ---- ---- ---- ---- 300.50 +26.80 273.70 2075 ---- ---- ---- ---- 299.10 +26.60 272.50 2080 ---- ---- ---- ---- 297.70 +26.30 271.40 2085 ---- ---- ---- ---- 296.30 +26.00 270.30 2090 ---- ---- ---- ---- 295.00 +25.80 269.20 2095 ---- ---- ---- ---- 293.60 +25.40 268.20 2100 ---- ---- ---- ---- 292.30 +25.20 267.10 2105 ---- ---- ---- ---- 291.00 +24.90 266.10 2110 ---- ---- ---- ---- 289.70 +24.70 265.00 2115 ---- ---- ---- ---- 288.50 +24.50 264.00 2120 ---- ---- ---- ---- 287.20 +24.20 263.00 2125 ---- ---- ---- ---- 286.00 +24.00 262.00 2130 ---- ---- ---- ---- 284.80 +23.80 261.00 2135 ---- ---- ---- ---- 283.60 +23.60 260.00 2140 ---- ---- ---- ---- 282.40 +23.40 259.00 2145 ---- ---- ---- ---- 281.30 +23.30 258.00 2150 ---- ---- ---- ---- 280.10 +23.00 257.10 2155 ---- ---- ---- ---- 279.00 +22.90 256.10 2160 ---- ---- ---- ---- 277.90 +22.70 255.20 2165 ---- ---- ---- ---- 276.80 +22.60 254.20 2170 ---- ---- ---- ---- 275.70 +22.40 253.30 2175 ---- ---- ---- ---- 274.70 +22.30 252.40 2180 ---- ---- ---- ---- 273.70 +22.20 251.50 2185 ---- ---- ---- ---- 272.60 +22.00 250.60 2190 ---- ---- ---- ---- 271.60 +21.90 249.70 2195 ---- ---- ---- ---- 270.60 +21.80 248.80 2200 ---- ---- ---- ---- 269.70 +21.80 247.90 2205 ---- ---- ---- ---- 268.70 +21.70 247.00 2210 ---- ---- ---- ---- 267.70 +21.50 246.20 2215 ---- ---- ---- ---- 266.80 +21.50 245.30 2220 ---- ---- ---- ---- 265.90 +21.40 244.50 2225 ---- ---- ---- ---- 265.00 +21.40 243.60 2230 ---- ---- ---- ---- 264.10 +21.30 242.80 2235 ---- ---- ---- ---- 263.20 +21.20 242.00 2240 ---- ---- ---- ---- 262.30 +21.10 241.20 2245 ---- ---- ---- ---- 261.50 +21.10 240.40 2250 ---- ---- ---- ---- 260.60 +21.00 239.60 2255 ---- ---- ---- ---- 259.80 +21.00 238.80 2260 ---- ---- ---- ---- 258.90 +20.90 238.00 2265 ---- ---- ---- ---- 258.10 +20.90 237.20 2270 ---- ---- ---- ---- 257.30 +20.80 236.50 2275 ---- ---- ---- ---- 256.50 +20.80 235.70 2280 ---- ---- ---- ---- 255.70 +20.80 234.90 2285 ---- ---- ---- ---- 254.90 +20.70 234.20 2290 ---- ---- ---- ---- 254.20 +20.70 233.50 2295 ---- ---- ---- ---- 253.40 +20.70 232.70 2300 ---- ---- ---- ---- 252.60 +20.60 232.00 2305 ---- ---- ---- ---- 251.90 +20.60 231.30 2310 ---- ---- ---- ---- 251.20 +20.60 230.60 2315 ---- ---- ---- ---- 250.40 +20.50 229.90 2320 ---- ---- ---- ---- 249.70 +20.50 229.20 2325 ---- ---- ---- ---- 249.00 +20.50 228.50 2330 ---- ---- ---- ---- 248.30 +20.50 227.80 2335 ---- ---- ---- ---- 247.60 +20.50 227.10 2340 ---- ---- ---- ---- 246.90 +20.40 226.50 2345 ---- ---- ---- ---- 246.20 +20.40 225.80 2350 ---- ---- ---- ---- 245.50 +20.30 225.20 2355 ---- ---- ---- ---- 244.80 +20.30 224.50 2360 ---- ---- ---- ---- 244.20 +20.30 223.90 2365 ---- ---- ---- ---- 243.50 +20.30 223.20 2370 ---- ---- ---- ---- 242.90 +20.30 222.60 2375 ---- ---- ---- ---- 242.20 +20.20 222.00 2380 ---- ---- ---- ---- 241.60 +20.20 221.40 2385 ---- ---- ---- ---- 240.90 +20.10 220.80 2390 ---- ---- ---- ---- 240.30 +20.10 220.20 2395 ---- ---- ---- ---- 239.70 +20.10 219.60 2400 ---- ---- ---- ---- 239.10 +20.10 219.00 2410 ---- ---- ---- ---- 237.90 +20.10 217.80 2420 ---- ---- ---- ---- 236.70 +20.00 216.70 2425 ---- ---- ---- ---- 236.10 +20.00 216.10 2430 ---- ---- ---- ---- 235.60 +20.00 215.60 2440 ---- ---- ---- ---- 234.40 +19.90 214.50 2450 ---- ---- ---- ---- 233.30 +19.90 213.40 2460 ---- ---- ---- ---- 232.20 +19.90 212.30 2470 ---- ---- ---- ---- 231.20 +19.90 211.30 2475 ---- ---- ---- ---- 230.70 +19.90 210.80 2480 ---- ---- ---- ---- 230.10 +19.80 210.30 2490 ---- ---- ---- ---- 229.10 +19.80 209.30 2500 ---- ---- ---- ---- 228.10 +19.80 208.30 2525 ---- ---- ---- ---- 225.70 +19.70 206.00 2550 ---- ---- ---- ---- 223.50 +19.70 203.80 2575 ---- ---- ---- ---- 221.40 +19.70 201.70 2600 ---- ---- ---- ---- 219.30 +19.60 199.70 2625 ---- ---- ---- ---- 217.40 +19.60 197.80 2650 ---- ---- ---- ---- 215.60 +19.60 196.00 2675 ---- ---- ---- ---- 213.90 +19.60 194.30 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 742.00 +48.00 694.00 1400 ---- ---- ---- ---- 722.20 +47.50 674.70 1425 ---- ---- ---- ---- 702.70 +47.00 655.70 1450 ---- ---- ---- ---- 683.50 +46.50 637.00 1475 ---- ---- ---- ---- 664.40 +45.90 618.50 1500 ---- ---- ---- ---- 645.60 +45.30 600.30 1525 ---- ---- ---- ---- 627.10 +44.80 582.30 1550 ---- ---- ---- ---- 608.80 +44.20 564.60 1570 ---- ---- ---- ---- 594.30 +43.70 550.60 1575 ---- ---- ---- ---- 590.70 +43.60 547.10 1580 ---- ---- ---- ---- 587.10 +43.40 543.70 1590 ---- ---- ---- ---- 579.90 +43.10 536.80 1600 ---- ---- ---- ---- 572.80 +42.90 529.90 1610 ---- ---- ---- ---- 565.80 +42.70 523.10 1620 ---- ---- ---- ---- 558.70 +42.40 516.30 1625 ---- ---- ---- ---- 555.20 +42.30 512.90 1630 ---- ---- ---- ---- 551.70 +42.10 509.60 1640 ---- ---- ---- ---- 544.70 +41.80 502.90 1650 ---- ---- ---- ---- 537.80 +41.60 496.20 1660 ---- ---- ---- ---- 530.90 +41.30 489.60 1670 ---- ---- ---- ---- 524.10 +41.10 483.00 1675 ---- ---- ---- ---- 520.70 +41.00 479.70 1680 ---- ---- ---- ---- 517.30 +40.90 476.40 1685 ---- ---- ---- ---- 513.90 +40.70 473.20 1690 ---- ---- ---- ---- 510.50 +40.60 469.90 1695 ---- ---- ---- ---- 507.20 +40.50 466.70 1700 ---- ---- ---- ---- 503.80 +40.30 463.50 1705 ---- ---- ---- ---- 500.50 +40.20 460.30 1710 ---- ---- ---- ---- 497.10 +40.00 457.10 1715 ---- ---- ---- ---- 493.80 +39.90 453.90 1720 ---- ---- ---- ---- 490.50 +39.80 450.70 1725 ---- ---- ---- ---- 487.20 +39.70 447.50 1730 ---- ---- ---- ---- 483.90 +39.50 444.40 1735 ---- ---- ---- ---- 480.70 +39.50 441.20 1740 ---- ---- ---- ---- 477.40 +39.30 438.10 1745 ---- ---- ---- ---- 474.20 +39.20 435.00 1750 ---- ---- ---- ---- 471.00 +39.10 431.90 1755 ---- ---- ---- ---- 467.70 +39.00 428.70 1760 ---- ---- ---- ---- 464.50 +38.80 425.70 1765 ---- ---- ---- ---- 461.40 +38.80 422.60 1770 ---- ---- ---- ---- 458.20 +38.70 419.50 1775 ---- ---- ---- ---- 455.00 +38.50 416.50 1780 ---- ---- ---- ---- 451.90 +38.50 413.40 1785 ---- ---- ---- ---- 448.80 +38.40 410.40 1790 ---- ---- ---- ---- 445.70 +38.30 407.40 1795 ---- ---- ---- ---- 442.60 +38.20 404.40 1800 ---- ---- ---- ---- 439.50 +38.10 401.40 1805 ---- ---- ---- ---- 436.50 +38.00 398.50 1810 ---- ---- ---- ---- 433.40 +37.80 395.60 1815 ---- ---- ---- ---- 430.40 +37.70 392.70 1820 ---- ---- ---- ---- 427.50 +37.70 389.80 1825 ---- ---- ---- ---- 424.50 +37.60 386.90 1830 ---- ---- ---- ---- 421.60 +37.50 384.10 1835 ---- ---- ---- ---- 418.70 +37.40 381.30 1840 ---- ---- ---- ---- 415.80 +37.20 378.60 1845 ---- ---- ---- ---- 413.00 +37.20 375.80 1850 ---- ---- ---- ---- 410.20 +37.10 373.10 1855 ---- ---- ---- ---- 407.40 +36.90 370.50 1860 ---- ---- ---- ---- 404.60 +36.80 367.80 1865 ---- ---- ---- ---- 401.90 +36.70 365.20 1870 ---- ---- ---- ---- 399.30 +36.60 362.70 1875 ---- ---- ---- ---- 396.60 +36.40 360.20 1880 ---- ---- ---- ---- 394.00 +36.30 357.70 1885 ---- ---- ---- ---- 391.40 +36.10 355.30 1890 ---- ---- ---- ---- 388.90 +36.00 352.90 1895 ---- ---- ---- ---- 386.40 +35.90 350.50 1900 ---- ---- ---- ---- 384.00 +35.80 348.20 1905 ---- ---- ---- ---- 381.60 +35.60 346.00 1910 ---- ---- ---- ---- 379.20 +35.40 343.80 1915 ---- ---- ---- ---- 376.90 +35.30 341.60 1920 ---- ---- ---- ---- 374.60 +35.10 339.50 1925 ---- ---- ---- ---- 372.40 +34.90 337.50 1930 ---- ---- ---- ---- 370.20 +34.70 335.50 1935 ---- ---- ---- ---- 368.10 +34.60 333.50 1940 ---- ---- ---- ---- 366.00 +34.40 331.60 1945 ---- ---- ---- ---- 364.00 +34.20 329.80 1950 ---- ---- ---- ---- 362.00 +34.00 328.00 1955 ---- ---- ---- ---- 360.00 +33.80 326.20 1960 ---- ---- ---- ---- 358.10 +33.60 324.50 1965 ---- ---- ---- ---- 356.20 +33.40 322.80 1970 ---- ---- ---- ---- 354.30 +33.10 321.20 1975 ---- ---- ---- ---- 352.50 +32.90 319.60 1980 ---- ---- ---- ---- 350.70 +32.70 318.00 1985 ---- ---- ---- ---- 349.00 +32.50 316.50 1990 ---- ---- ---- ---- 347.30 +32.30 315.00 1995 ---- ---- ---- ---- 345.60 +32.00 313.60 2000 ---- ---- ---- ---- 343.90 +31.70 312.20 2005 ---- ---- ---- ---- 342.30 +31.50 310.80 2010 ---- ---- ---- ---- 340.70 +31.30 309.40 2015 ---- ---- ---- ---- 339.10 +31.00 308.10 2020 ---- ---- ---- ---- 337.50 +30.70 306.80 2025 ---- ---- ---- ---- 336.00 +30.50 305.50 2030 ---- ---- ---- ---- 334.40 +30.20 304.20 2035 ---- ---- ---- ---- 332.90 +29.90 303.00 2040 ---- ---- ---- ---- 331.40 +29.60 301.80 2045 ---- ---- ---- ---- 330.00 +29.40 300.60 2050 ---- ---- ---- ---- 328.50 +29.10 299.40 2055 ---- ---- ---- ---- 327.10 +28.90 298.20 2060 ---- ---- ---- ---- 325.60 +28.60 297.00 2065 ---- ---- ---- ---- 324.20 +28.30 295.90 2070 ---- ---- ---- ---- 322.80 +28.00 294.80 2075 ---- ---- ---- ---- 321.40 +27.70 293.70 2080 ---- ---- ---- ---- 320.10 +27.50 292.60 2085 ---- ---- ---- ---- 318.70 +27.20 291.50 2090 ---- ---- ---- ---- 317.30 +26.90 290.40 2095 ---- ---- ---- ---- 316.00 +26.70 289.30 2100 ---- ---- ---- ---- 314.70 +26.40 288.30 2105 ---- ---- ---- ---- 313.40 +26.20 287.20 2110 ---- ---- ---- ---- 312.10 +25.90 286.20 2115 ---- ---- ---- ---- 310.80 +25.60 285.20 2120 ---- ---- ---- ---- 309.50 +25.30 284.20 2125 ---- ---- ---- ---- 308.30 +25.10 283.20 2130 ---- ---- ---- ---- 307.10 +24.90 282.20 2135 ---- ---- ---- ---- 305.80 +24.60 281.20 2140 ---- ---- ---- ---- 304.60 +24.40 280.20 2145 ---- ---- ---- ---- 303.40 +24.10 279.30 2150 ---- ---- ---- ---- 302.20 +23.90 278.30 2155 ---- ---- ---- ---- 301.10 +23.70 277.40 2160 ---- ---- ---- ---- 299.90 +23.50 276.40 2165 ---- ---- ---- ---- 298.80 +23.30 275.50 2170 ---- ---- ---- ---- 297.60 +23.00 274.60 2175 ---- ---- ---- ---- 296.50 +22.90 273.60 2180 ---- ---- ---- ---- 295.40 +22.70 272.70 2185 ---- ---- ---- ---- 294.30 +22.50 271.80 2190 ---- ---- ---- ---- 293.30 +22.40 270.90 2195 ---- ---- ---- ---- 292.20 +22.20 270.00 2200 ---- ---- ---- ---- 291.10 +22.00 269.10 2205 ---- ---- ---- ---- 290.10 +21.90 268.20 2210 ---- ---- ---- ---- 289.10 +21.80 267.30 2215 ---- ---- ---- ---- 288.00 +21.60 266.40 2220 ---- ---- ---- ---- 287.00 +21.40 265.60 2225 ---- ---- ---- ---- 286.10 +21.40 264.70 2230 ---- ---- ---- ---- 285.10 +21.30 263.80 2235 ---- ---- ---- ---- 284.10 +21.10 263.00 2240 ---- ---- ---- ---- 283.10 +21.00 262.10 2245 ---- ---- ---- ---- 282.20 +20.90 261.30 2250 ---- ---- ---- ---- 281.30 +20.90 260.40 2255 ---- ---- ---- ---- 280.30 +20.70 259.60 2260 ---- ---- ---- ---- 279.40 +20.60 258.80 2265 ---- ---- ---- ---- 278.50 +20.50 258.00 2270 ---- ---- ---- ---- 277.60 +20.50 257.10 2275 ---- ---- ---- ---- 276.70 +20.40 256.30 2280 ---- ---- ---- ---- 275.80 +20.30 255.50 2285 ---- ---- ---- ---- 275.00 +20.30 254.70 2290 ---- ---- ---- ---- 274.10 +20.20 253.90 2295 ---- ---- ---- ---- 273.30 +20.10 253.20 2300 ---- ---- ---- ---- 272.40 +20.00 252.40 2305 ---- ---- ---- ---- 271.60 +20.00 251.60 2310 ---- ---- ---- ---- 270.80 +20.00 250.80 2315 ---- ---- ---- ---- 270.00 +19.90 250.10 2320 ---- ---- ---- ---- 269.20 +19.90 249.30 2325 ---- ---- ---- ---- 268.40 +19.80 248.60 2330 ---- ---- ---- ---- 267.60 +19.80 247.80 2335 ---- ---- ---- ---- 266.80 +19.70 247.10 2340 ---- ---- ---- ---- 266.10 +19.80 246.30 2345 ---- ---- ---- ---- 265.30 +19.70 245.60 2350 ---- ---- ---- ---- 264.60 +19.70 244.90 2355 ---- ---- ---- ---- 263.80 +19.60 244.20 2360 ---- ---- ---- ---- 263.10 +19.60 243.50 2365 ---- ---- ---- ---- 262.30 +19.50 242.80 2370 ---- ---- ---- ---- 261.60 +19.50 242.10 2375 ---- ---- ---- ---- 260.90 +19.50 241.40 2380 ---- ---- ---- ---- 260.20 +19.50 240.70 2385 ---- ---- ---- ---- 259.50 +19.50 240.00 2390 ---- ---- ---- ---- 258.80 +19.40 239.40 2395 ---- ---- ---- ---- 258.10 +19.40 238.70 2400 ---- ---- ---- ---- 257.40 +19.40 238.00 2405 ---- ---- ---- ---- 256.80 +19.40 237.40 2410 ---- ---- ---- ---- 256.10 +19.40 236.70 2420 ---- ---- ---- ---- 254.80 +19.30 235.50 2425 ---- ---- ---- ---- 254.10 +19.30 234.80 2430 ---- ---- ---- ---- 253.50 +19.30 234.20 2440 ---- ---- ---- ---- 252.20 +19.20 233.00 2450 ---- ---- ---- ---- 251.00 +19.20 231.80 2460 ---- ---- ---- ---- 249.80 +19.20 230.60 2470 ---- ---- ---- ---- 248.60 +19.20 229.40 2475 ---- ---- ---- ---- 248.00 +19.20 228.80 2480 ---- ---- ---- ---- 247.40 +19.10 228.30 2490 ---- ---- ---- ---- 246.30 +19.20 227.10 2500 ---- ---- ---- ---- 245.10 +19.10 226.00 2525 ---- ---- ---- ---- 242.40 +19.00 223.40 2550 ---- ---- ---- ---- 239.80 +19.00 220.80 2575 ---- ---- ---- ---- 237.40 +19.00 218.40 2600 ---- ---- ---- ---- 235.00 +18.90 216.10 2625 ---- ---- ---- ---- 232.80 +18.90 213.90 2650 ---- ---- ---- ---- 230.70 +18.90 211.80 2675 ---- ---- ---- ---- 228.70 +19.00 209.70 2700 ---- ---- ---- ---- 226.70 +18.90 207.80 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 723.40 +46.70 676.70 1425 ---- ---- ---- ---- 703.80 +46.20 657.60 1450 ---- ---- ---- ---- 684.60 +45.70 638.90 1475 ---- ---- ---- ---- 665.60 +45.20 620.40 1500 ---- ---- ---- ---- 647.00 +44.80 602.20 1525 ---- ---- ---- ---- 628.60 +44.30 584.30 1550 ---- ---- ---- ---- 610.50 +43.80 566.70 1575 ---- ---- ---- ---- 592.60 +43.20 549.40 1580 ---- ---- ---- ---- 589.10 +43.10 546.00 1590 ---- ---- ---- ---- 582.10 +43.00 539.10 1600 ---- ---- ---- ---- 575.10 +42.80 532.30 1610 ---- ---- ---- ---- 568.10 +42.50 525.60 1620 ---- ---- ---- ---- 561.20 +42.30 518.90 1625 ---- ---- ---- ---- 557.70 +42.20 515.50 1630 ---- ---- ---- ---- 554.30 +42.10 512.20 1640 ---- ---- ---- ---- 547.50 +41.90 505.60 1650 ---- ---- ---- ---- 540.70 +41.60 499.10 1660 ---- ---- ---- ---- 534.00 +41.40 492.60 1670 ---- ---- ---- ---- 527.40 +41.30 486.10 1675 ---- ---- ---- ---- 524.10 +41.20 482.90 1680 ---- ---- ---- ---- 520.80 +41.10 479.70 1685 ---- ---- ---- ---- 517.50 +40.90 476.60 1690 ---- ---- ---- ---- 514.30 +40.90 473.40 1695 ---- ---- ---- ---- 511.10 +40.80 470.30 1700 ---- ---- ---- ---- 507.80 +40.60 467.20 1705 ---- ---- ---- ---- 504.60 +40.50 464.10 1710 ---- ---- ---- ---- 501.50 +40.40 461.10 1715 ---- ---- ---- ---- 498.30 +40.30 458.00 1720 ---- ---- ---- ---- 495.20 +40.20 455.00 1725 ---- ---- ---- ---- 492.10 +40.10 452.00 1730 ---- ---- ---- ---- 489.00 +40.00 449.00 1735 ---- ---- ---- ---- 485.90 +39.80 446.10 1740 ---- ---- ---- ---- 482.90 +39.80 443.10 1745 ---- ---- ---- ---- 479.90 +39.70 440.20 1750 ---- ---- ---- ---- 476.90 +39.60 437.30 1755 ---- ---- ---- ---- 473.90 +39.40 434.50 1760 ---- ---- ---- ---- 471.00 +39.30 431.70 1765 ---- ---- ---- ---- 468.00 +39.20 428.80 1770 ---- ---- ---- ---- 465.20 +39.10 426.10 1775 ---- ---- ---- ---- 462.30 +39.00 423.30 1780 ---- ---- ---- ---- 459.50 +38.90 420.60 1785 ---- ---- ---- ---- 456.70 +38.80 417.90 1790 ---- ---- ---- ---- 453.90 +38.60 415.30 1795 ---- ---- ---- ---- 451.10 +38.50 412.60 1800 ---- ---- ---- ---- 448.40 +38.40 410.00 1805 ---- ---- ---- ---- 445.70 +38.30 407.40 1810 ---- ---- ---- ---- 443.10 +38.20 404.90 1815 ---- ---- ---- ---- 440.40 +38.00 402.40 1820 ---- ---- ---- ---- 437.80 +37.90 399.90 1825 ---- ---- ---- ---- 435.20 +37.80 397.40 1830 ---- ---- ---- ---- 432.70 +37.70 395.00 1835 ---- ---- ---- ---- 430.10 +37.50 392.60 1840 ---- ---- ---- ---- 427.60 +37.40 390.20 1845 ---- ---- ---- ---- 425.20 +37.40 387.80 1850 ---- ---- ---- ---- 422.70 +37.20 385.50 1855 ---- ---- ---- ---- 420.30 +37.10 383.20 1860 ---- ---- ---- ---- 417.90 +36.90 381.00 1865 ---- ---- ---- ---- 415.50 +36.70 378.80 1870 ---- ---- ---- ---- 413.20 +36.60 376.60 1875 ---- ---- ---- ---- 410.90 +36.50 374.40 1880 ---- ---- ---- ---- 408.60 +36.40 372.20 1885 ---- ---- ---- ---- 406.30 +36.20 370.10 1890 ---- ---- ---- ---- 404.10 +36.10 368.00 1895 ---- ---- ---- ---- 401.90 +35.90 366.00 1900 ---- ---- ---- ---- 399.70 +35.70 364.00 1905 ---- ---- ---- ---- 397.60 +35.60 362.00 1910 ---- ---- ---- ---- 395.40 +35.40 360.00 1915 ---- ---- ---- ---- 393.30 +35.20 358.10 1920 ---- ---- ---- ---- 391.30 +35.10 356.20 1925 ---- ---- ---- ---- 389.20 +34.90 354.30 1930 ---- ---- ---- ---- 387.20 +34.80 352.40 1935 ---- ---- ---- ---- 385.20 +34.60 350.60 1940 ---- ---- ---- ---- 383.20 +34.40 348.80 1945 ---- ---- ---- ---- 381.20 +34.20 347.00 1950 ---- ---- ---- ---- 379.30 +34.00 345.30 1955 ---- ---- ---- ---- 377.40 +33.80 343.60 1960 ---- ---- ---- ---- 375.50 +33.60 341.90 1965 ---- ---- ---- ---- 373.70 +33.40 340.30 1970 ---- ---- ---- ---- 371.90 +33.30 338.60 1975 ---- ---- ---- ---- 370.10 +33.10 337.00 1980 ---- ---- ---- ---- 368.30 +32.80 335.50 1985 ---- ---- ---- ---- 366.50 +32.60 333.90 1990 ---- ---- ---- ---- 364.80 +32.40 332.40 1995 ---- ---- ---- ---- 363.10 +32.20 330.90 2000 ---- ---- ---- ---- 361.40 +32.00 329.40 2005 ---- ---- ---- ---- 359.70 +31.70 328.00 2010 ---- ---- ---- ---- 358.10 +31.50 326.60 2015 ---- ---- ---- ---- 356.50 +31.30 325.20 2020 ---- ---- ---- ---- 354.90 +31.10 323.80 2025 ---- ---- ---- ---- 353.30 +30.80 322.50 2030 ---- ---- ---- ---- 351.80 +30.60 321.20 2035 ---- ---- ---- ---- 350.20 +30.30 319.90 2040 ---- ---- ---- ---- 348.70 +30.10 318.60 2045 ---- ---- ---- ---- 347.30 +30.00 317.30 2050 ---- ---- ---- ---- 345.80 +29.70 316.10 2055 ---- ---- ---- ---- 344.40 +29.50 314.90 2060 ---- ---- ---- ---- 343.00 +29.30 313.70 2065 ---- ---- ---- ---- 341.60 +29.00 312.60 2070 ---- ---- ---- ---- 340.20 +28.80 311.40 2075 ---- ---- ---- ---- 338.90 +28.60 310.30 2080 ---- ---- ---- ---- 337.50 +28.30 309.20 2085 ---- ---- ---- ---- 336.20 +28.10 308.10 2090 ---- ---- ---- ---- 335.00 +27.90 307.10 2095 ---- ---- ---- ---- 333.70 +27.70 306.00 2100 ---- ---- ---- ---- 332.40 +27.40 305.00 2105 ---- ---- ---- ---- 331.20 +27.20 304.00 2110 ---- ---- ---- ---- 330.00 +27.00 303.00 2115 ---- ---- ---- ---- 328.80 +26.80 302.00 2120 ---- ---- ---- ---- 327.70 +26.60 301.10 2125 ---- ---- ---- ---- 326.50 +26.40 300.10 2130 ---- ---- ---- ---- 325.40 +26.20 299.20 2135 ---- ---- ---- ---- 324.30 +26.00 298.30 2140 ---- ---- ---- ---- 323.20 +25.80 297.40 2145 ---- ---- ---- ---- 322.10 +25.60 296.50 2150 ---- ---- ---- ---- 321.00 +25.40 295.60 2155 ---- ---- ---- ---- 319.90 +25.20 294.70 2160 ---- ---- ---- ---- 318.90 +25.10 293.80 2165 ---- ---- ---- ---- 317.90 +24.90 293.00 2170 ---- ---- ---- ---- 316.90 +24.80 292.10 2175 ---- ---- ---- ---- 315.90 +24.60 291.30 2180 ---- ---- ---- ---- 314.90 +24.40 290.50 2185 ---- ---- ---- ---- 313.90 +24.20 289.70 2190 ---- ---- ---- ---- 313.00 +24.20 288.80 2195 ---- ---- ---- ---- 312.10 +24.10 288.00 2200 ---- ---- ---- ---- 311.10 +23.90 287.20 2205 ---- ---- ---- ---- 310.20 +23.70 286.50 2210 ---- ---- ---- ---- 309.30 +23.60 285.70 2215 ---- ---- ---- ---- 308.40 +23.50 284.90 2220 ---- ---- ---- ---- 307.60 +23.50 284.10 2225 ---- ---- ---- ---- 306.70 +23.30 283.40 2230 ---- ---- ---- ---- 305.90 +23.30 282.60 2235 ---- ---- ---- ---- 305.00 +23.10 281.90 2240 ---- ---- ---- ---- 304.20 +23.10 281.10 2245 ---- ---- ---- ---- 303.40 +23.00 280.40 2250 ---- ---- ---- ---- 302.60 +22.90 279.70 2255 ---- ---- ---- ---- 301.80 +22.80 279.00 2260 ---- ---- ---- ---- 301.00 +22.70 278.30 2270 ---- ---- ---- ---- 299.50 +22.60 276.90 2275 ---- ---- ---- ---- 298.70 +22.50 276.20 2280 ---- ---- ---- ---- 298.00 +22.50 275.50 2290 ---- ---- ---- ---- 296.50 +22.30 274.20 2300 ---- ---- ---- ---- 295.10 +22.20 272.90 2310 ---- ---- ---- ---- 293.70 +22.10 271.60 2320 ---- ---- ---- ---- 292.30 +21.90 270.40 2325 ---- ---- ---- ---- 291.70 +22.00 269.70 2330 ---- ---- ---- ---- 291.00 +21.90 269.10 2340 ---- ---- ---- ---- 289.70 +21.80 267.90 2350 ---- ---- ---- ---- 288.50 +21.70 266.80 2360 ---- ---- ---- ---- 287.20 +21.60 265.60 2375 ---- ---- ---- ---- 285.40 +21.50 263.90 2400 ---- ---- ---- ---- 282.50 +21.20 261.30 2425 ---- ---- ---- ---- 279.80 +21.00 258.80 2450 ---- ---- ---- ---- 277.20 +20.80 256.40 2475 ---- ---- ---- ---- 274.80 +20.70 254.10 2500 ---- ---- ---- ---- 272.50 +20.50 252.00 2525 ---- ---- ---- ---- 270.40 +20.40 250.00 2550 ---- ---- ---- ---- 268.40 +20.20 248.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 37081 41956 391244 OG JAN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 48 1050 ---- ---- ---- ---- .10 UNCH .10 36 1100 ---- ---- ---- ---- .10 UNCH .10 202 1150 ---- ---- ---- ---- .10 UNCH .10 611 1175 ---- ---- ---- ---- .10 UNCH .10 70 1200 ---- ---- ---- ---- .10 UNCH .10 2119 1225 ---- ---- ---- ---- .10 UNCH .10 67 1250 ---- ---- ---- ---- .10 UNCH .10 286 1275 ---- ---- ---- ---- .10 UNCH .10 205 1300 ---- ---- ---- ---- .10 UNCH .10 567 1325 ---- ---- ---- ---- .10 UNCH .10 568 1350 ---- ---- ---- ---- .10 UNCH .10 210 1360 ---- ---- ---- ---- .10 UNCH .10 183 1370 ---- ---- ---- ---- .10 UNCH .10 112 1375 ---- ---- ---- ---- .10 UNCH .10 123 1380 ---- ---- ---- ---- .10 UNCH .10 233 1390 ---- ---- ---- ---- .10 UNCH .10 73 1400 ---- ---- ---- ---- .10 UNCH .10 75 1774 1410 ---- ---- ---- ---- .10 UNCH .10 200 1420 ---- ---- ---- ---- .10 UNCH .10 304 1425 ---- ---- ---- ---- .10 UNCH .10 59 1430 ---- ---- ---- ---- .10 UNCH .10 5 29 1440 ---- ---- ---- ---- .10 UNCH .10 5 153 1445 ---- ---- ---- ---- .10 UNCH .10 70 1450 .10 .10 .10 .10 .10 UNCH 127 .10 932 1455 .10 .10 .10 .10 .10 UNCH 2 .10 171 1460 ---- ---- ---- ---- .10 UNCH 6 .10 6 1598 1465 .10 .10 .10 .10 .10 UNCH 8 .10 161 1470 ---- ---- ---- ---- .10 UNCH 6 .10 197 1475 .10 .10 .10 .10 .10 UNCH 1 .10 5 191 1480 ---- ---- ---- ---- .10 UNCH 2 .10 18 108 1485 .10 .10 .10 .10 .10 UNCH 1 .10 121 1490 ---- ---- ---- ---- .10 UNCH 6 .10 113 1495 ---- ---- ---- ---- .10 UNCH 11 .10 10 84 1500 .10 .10 .10 .10 .10 UNCH 8 .10 228 4568 1505 ---- ---- ---- ---- .10 UNCH .10 16 1510 ---- ---- ---- ---- .10 UNCH .10 131 1515 .10 .10 .10 .10 .10 -.10 1 .20 192 1520 ---- ---- .10A .10A .10 -.10 4 .20 245 1525 ---- ---- ---- ---- .10 -.10 .20 7 119 1530 .10 .10 .10 .10 .10 -.10 25 .20 13 181 1535 ---- ---- ---- ---- .10 -.10 .20 91 1540 ---- ---- ---- ---- .10 -.10 74 .20 105 1545 ---- ---- .20A .20A .10 -.20 .30 74 1550 .20 .20 .20 .20 .10 -.20 8 .30 152 2286 1555 ---- ---- .20A .20A .10 -.20 .30 98 1560 .20 .20 .20 .20 .20 -.20 5 .40 836 1565 .20 .20 .20 .20 .20 -.20 2 .40 161 1570 .20 .20 .20 .20 .20 -.20 39 .40 120 1575 .20 .20 .20 .20 .20 -.30 139 .50 71 817 1580 .30 .30 .20 .20 .20 -.30 4 .50 4 162 1585 .30 .30 .20A .20A .20 -.40 5 .60 1 229 1590 ---- ---- .20A .20A .20 -.40 .60 5 334 1595 .30 .30 .30 .30 .20 -.50 1 .70 133 1600 .30 .40 .30 .30 .30 -.50 135 .80 358 2508 1605 .30 .30 .30 .30 .30 -.60 3 .90 191 1610 .40 .40 .30 .30 .30 -.60 4 .90 189 1615 ---- ---- .30A .30A .30 -.70 1.00 1 154 1620 .60 .60 .40A .40A .30 -.90 20 1.20 8 265 1625 .50 .50 .40 .40 .40 -.90 26 1.30 42 1304 1630 .50 .50 .40 .40 .40 -1.00 5 1.40 1 874 1635 ---- ---- .50A .50A .50 -1.10 1.60 3 200 1640 ---- ---- .50A .50A .50 -1.30 45 1.80 1 383 1645 1.00 1.00 .60A .60A .60 -1.40 38 2.00 1 65 1650 1.00 1.00 .60 .60 .60 -1.70 170 2.30 1058 3147 1655 1.20 1.20 .60 .70 .70 -1.80 28 2.50 19 294 1660 1.50 1.50 .60 .80 .80 -2.10 15 2.90 40 478 1665 1.40 1.40 .80 .80 .90 -2.30 291 3.20 23 663 1670 1.60 1.70 .90 .90A 1.00 -2.60 41 3.60 5 242 1675 1.80 1.80 1.00 1.00 1.10 -3.00 72 4.10 26 357 1680 1.20 1.20 1.10 1.10 1.20 -3.40 32 4.60 15 749 1685 1.30 1.30 1.30 1.30 1.40 -3.80 106 5.20 2 499 1690 1.80 1.80 1.30 1.50B 1.50 -4.30 71 5.80 706 1800 1695 3.10 3.10 1.60A 1.80B 1.70 -4.90 8 6.60 2 170 1700 3.80 3.80 1.80 1.90 1.90 -5.50 160 7.40 1105 2080 1705 2.30 2.30 2.00A 2.00A 2.10 -6.20 9 8.30 2 198 1710 3.30 3.30 2.30 2.60B 2.40 -7.00 61 9.40 26 497 1715 5.30 5.30 2.60 2.60 2.70 -7.80 55 10.50 140 276 1720 5.80 6.00 2.90 2.90 3.00 -8.80 242 11.80 79 1007 1725 6.10 6.30 3.20 3.40B 3.40 -9.70 92 13.10 361 822 1730 5.20 5.20 3.60A 4.20B 3.90 -10.70 18 14.60 35 326 1735 4.40 4.90 4.10A 4.80B 4.40 -11.90 13 16.30 18 710 1740 10.30 10.50B 4.60A 5.50B 4.90 -13.20 183 18.10 972 988 1745 9.20 9.20 5.20A 6.20B 5.50 -14.60 110 20.10 18 186 1750 12.30 12.60 5.80 6.10A 6.20 -16.00 811 22.20 472 2178 1755 10.00 10.00 6.60A 6.60A 7.00 -17.40 54 24.40 5 260 1760 9.80 9.80 7.50A 7.50A 7.90 -19.00 10 26.90 9 316 1765 12.70 12.70 8.40A 8.40A 8.90 -20.50 72 29.40 16 197 1770 15.80 15.80 9.50A 9.70A 10.00 -22.20 68 32.20 22 761 1775 18.10 18.10 10.60A 10.60A 11.20 -23.90 85 35.10 126 529 1780 22.70 22.70 12.00A 14.50B 12.60 -25.50 57 38.10 3 189 1785 19.10 19.10 13.40A 14.60B 14.10 -27.20 76 41.30 522 1790 26.50 26.50 15.00A 15.00A 15.80 -28.80 225 44.60 2 147 1795 26.10 26.10 16.80A 20.20B 17.60 -30.50 31 48.10 136 1800 30.00 30.00 18.70A 19.00A 19.50 -32.20 177 51.70 13 450 1805 23.70 23.70 20.80A 20.80A 21.70 -33.80 11 55.50 66 1810 30.90 30.90 23.00A 23.20A 24.00 -35.30 182 59.30 10 1815 39.30 41.60 25.50A 26.50B 26.40 -36.90 288 63.30 9 1820 32.00 32.00 28.10A 28.20A 29.10 -38.30 10 67.40 8 1825 ---- ---- 30.90A 30.90A 31.80 -39.70 6 71.50 274 1830 45.50 45.50 33.70A 38.50B 34.80 -40.90 23 75.70 3 8 1835 ---- ---- 36.80A 36.80A 37.90 -42.10 80.00 19 1840 ---- ---- 40.00A 40.00A 41.10 -43.30 84.40 38 1845 ---- ---- 43.40A 43.40A 44.50 -44.40 88.90 15 1850 67.50 67.50 46.90A 70.50B 48.10 -45.40 3 93.50 43 1855 ---- ---- 50.30A 50.30A 51.80 -46.30 98.10 32 1860 55.40 55.40 54.00A 54.00A 55.50 -47.20 3 102.70 1 10 1865 57.90 57.90 57.80A 58.00B 59.40 -48.00 1 107.40 3 1870 63.30 63.30 61.80A 61.80A 63.40 -48.70 3 112.10 1 1875 ---- ---- 65.70A 65.70A 67.50 -49.40 116.90 1 1 1880 ---- ---- 69.90A 69.90A 71.60 -50.00 121.60 6 1885 ---- ---- 74.10A 74.10A 75.90 -50.50 126.40 1890 ---- ---- 78.30A 78.30A 80.20 -51.00 131.20 1895 92.00 92.00 82.70A 82.70A 84.60 -51.50 1 136.10 1900 ---- ---- 87.00A 87.00A 89.10 -51.80 140.90 155 1905 ---- ---- 91.50A 91.50A 93.60 -52.20 145.80 32 1910 ---- ---- 96.00A 96.00A 98.20 -52.50 150.70 1 1915 100.90 100.90 100.50A 100.70A 102.80 -52.90 1 155.70 1 1920 131.20 131.20 105.70A 105.70A 107.40 -53.20 3 160.60 3 1925 109.80 110.20 109.80 110.00A 112.10 -53.40 2 165.50 2 1930 119.60 119.90 115.10A 122.60B 116.80 -53.70 2 170.50 86 1935 ---- ---- 119.90A 119.90A 121.60 -53.80 175.40 1940 ---- ---- 124.70A 124.70A 126.40 -54.00 180.40 2 1945 ---- ---- 129.50A 129.50A 131.20 -54.10 185.30 1 1950 ---- ---- 133.70A 133.70A 136.00 -54.30 190.30 9 1955 ---- ---- 139.10A 139.10A 140.90 -54.30 195.20 1960 ---- ---- 144.00A 144.00A 145.70 -54.50 200.20 5 1965 ---- ---- 148.80A 148.80A 150.60 -54.60 205.20 3 1970 ---- ---- 153.70A 153.70A 155.50 -54.70 210.20 1975 ---- ---- 157.90A 157.90A 160.40 -54.70 215.10 1980 ---- ---- 163.50A 163.50A 165.40 -54.70 220.10 3 1985 ---- ---- 168.40A 168.40A 170.30 -54.80 225.10 50 1990 ---- ---- 173.40A 173.40A 175.20 -54.90 230.10 1995 ---- ---- 178.40A 178.40A 180.20 -54.90 235.10 2000 ---- ---- 182.50A 182.50A 185.10 -55.00 240.10 158 2005 ---- ---- 188.30A 188.30A 190.10 -55.00 245.10 2010 ---- ---- 193.20A 193.20A 195.00 -55.10 250.10 2015 ---- ---- 198.20A 198.20A 200.00 -55.10 255.10 2020 ---- ---- 203.10A 203.10A 205.00 -55.10 260.10 2025 ---- ---- 207.30A 207.30A 210.00 -55.10 265.10 2030 ---- ---- 213.10A 213.10A 214.90 -55.20 270.10 1 2035 ---- ---- 218.00A 218.00A 219.90 -55.20 275.10 2040 ---- ---- 223.10A 223.10A 224.90 -55.20 280.10 2045 ---- ---- 228.00A 228.00A 229.90 -55.20 285.10 2050 ---- ---- 232.30A 232.30A 234.90 -55.20 290.10 1 2055 ---- ---- 238.10A 238.10A 239.80 -55.30 295.10 2060 ---- ---- 243.10A 243.10A 244.80 -55.30 300.10 2065 ---- ---- 248.00A 248.00A 249.80 -55.30 305.10 2070 ---- ---- 253.10A 253.10A 254.80 -55.30 310.10 2075 ---- ---- 257.10A 257.10A 259.80 -55.30 315.10 2080 ---- ---- 263.00A 263.00A 264.80 -55.30 320.10 2085 ---- ---- 268.00A 268.00A 269.80 -55.30 325.10 2090 ---- ---- 273.00A 273.00A 274.80 -55.30 330.10 2095 ---- ---- 278.00A 278.00A 279.80 -55.30 335.10 2100 ---- ---- 283.00A 283.00A 284.80 -55.30 340.10 2105 ---- ---- 288.00A 288.00A 289.80 -55.30 345.10 2110 ---- ---- 293.00A 293.00A 294.80 -55.30 350.10 2115 ---- ---- 298.00A 298.00A 299.80 -55.30 355.10 2120 ---- ---- 303.00A 303.00A 304.80 -55.30 360.10 2125 ---- ---- 308.00A 308.00A 309.80 -55.30 365.10 2130 ---- ---- 313.00A 313.00A 314.80 -55.30 370.10 2135 ---- ---- 318.00A 318.00A 319.80 -55.30 375.10 2140 ---- ---- 323.00A 323.00A 324.80 -55.30 380.10 2145 ---- ---- 328.00A 328.00A 329.80 -55.30 385.10 2150 ---- ---- 333.00A 333.00A 334.80 -55.30 390.10 4 2155 ---- ---- 338.00A 338.00A 339.80 -55.30 395.10 2160 ---- ---- 343.00A 343.00A 344.80 -55.30 400.10 2165 ---- ---- 348.00A 348.00A 349.80 -55.30 405.10 2170 ---- ---- 353.00A 353.00A 354.80 -55.30 410.10 2175 ---- ---- 358.00A 358.00A 359.80 -55.30 415.10 2180 ---- ---- 363.00A 363.00A 364.80 -55.30 420.10 2185 ---- ---- 368.00A 368.00A 369.80 -55.30 425.10 2190 ---- ---- 373.00A 373.00A 374.80 -55.30 430.10 2195 ---- ---- 378.00A 378.00A 379.80 -55.30 435.10 2200 ---- ---- 383.00A 383.00A 384.80 -55.30 440.10 2205 ---- ---- 388.00A 388.00A 389.80 -55.30 445.10 2210 ---- ---- 393.00A 393.00A 394.80 -55.30 450.10 2215 ---- ---- 398.00A 398.00A 399.80 -55.30 455.10 2220 ---- ---- 403.00A 403.00A 404.80 -55.30 460.10 2225 ---- ---- 408.00A 408.00A 409.80 -55.30 465.10 2230 ---- ---- 413.00A 413.00A 414.80 -55.30 470.10 2235 ---- ---- 418.10A 418.10A 419.80 -55.30 475.10 2240 ---- ---- 423.00A 423.00A 424.80 -55.30 480.10 2245 ---- ---- 428.00A 428.00A 429.80 -55.30 485.10 2250 ---- ---- 433.00A 433.00A 434.80 -55.30 490.10 2255 ---- ---- 438.00A 438.00A 439.80 -55.30 495.10 2260 ---- ---- 443.10A 443.10A 444.80 -55.30 500.10 2265 ---- ---- 448.10A 448.10A 449.80 -55.30 505.10 2270 ---- ---- 453.10A 453.10A 454.80 -55.30 510.10 2275 ---- ---- 458.10A 458.10A 459.80 -55.30 515.10 2280 ---- ---- 463.10A 463.10A 464.80 -55.30 520.10 2290 ---- ---- 473.10A 473.10A 474.80 -55.30 530.10 2300 ---- ---- 483.10A 483.10A 484.80 -55.30 540.10 7 2310 ---- ---- 493.10A 493.10A 494.80 -55.30 550.10 1 2320 ---- ---- 503.10A 503.10A 504.80 -55.30 560.10 1 2325 ---- ---- 508.10A 508.10A 509.80 -55.30 565.10 2330 ---- ---- 513.10A 513.10A 514.80 -55.30 570.10 1 2340 ---- ---- 523.10A 523.10A 524.80 -55.30 580.10 2350 ---- ---- 533.10A 533.10A 534.80 -55.30 590.10 9 2360 ---- ---- 543.10A 543.10A 544.80 -55.30 600.10 2 2375 ---- ---- 558.00A 558.00A 559.80 -55.30 615.10 2400 ---- ---- 583.00A 583.00A 584.80 -55.30 640.10 1 2425 ---- ---- 608.10A 608.10A 609.80 -55.30 665.10 2450 ---- ---- 633.00A 633.00A 634.80 -55.30 690.10 2475 ---- ---- 658.10A 658.10A 659.80 -55.30 715.10 2500 ---- ---- 683.00A 683.00A 684.80 -55.30 740.10 2525 ---- ---- 708.10A 708.10A 709.80 -55.30 765.10 2550 ---- ---- 733.10A 733.10A 734.80 -55.30 790.10 1 2700 ---- ---- 883.10A 883.10A 884.80 -55.30 940.10 5 2750 ---- ---- 933.10A 933.10A 934.80 -55.30 990.10 6 2800 ---- ---- 983.10A 983.10A 984.80 -55.30 1040.10 4 3000 ---- ---- 1183.20A 1183.20A 1184.80 -55.30 1240.10 2 3100 ---- ---- 1283.20A 1283.20A 1284.80 -55.30 1340.10 2 900 ---- ---- ---- ---- .10 UNCH .10 15 950 ---- ---- ---- ---- .10 UNCH .10 37 OG FEB23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 120 1025 ---- ---- ---- ---- .10 UNCH .10 26 1050 ---- ---- ---- ---- .10 UNCH .10 148 1075 ---- ---- ---- ---- .10 UNCH .10 169 1100 ---- ---- ---- ---- .10 UNCH .10 277 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 396 1175 ---- ---- ---- ---- .10 UNCH .10 338 1200 ---- ---- ---- ---- .10 UNCH .10 109 1225 ---- ---- ---- ---- .10 UNCH .10 63 1250 ---- ---- ---- ---- .10 UNCH .10 1 10057 1275 ---- ---- ---- ---- .10 UNCH .10 123 1300 .10 .10 .10 .10 .10 UNCH 8 .10 1995 1325 ---- ---- ---- ---- .10 -.10 .20 261 1350 .10 .10 .10 .10 .10 -.10 2 .20 1 263 1360 ---- ---- ---- ---- .10 -.10 .20 112 1370 ---- ---- .20A .20A .10 -.20 .30 273 1375 ---- ---- .20A .20A .20 -.10 .30 5 52 1380 ---- ---- .20A .20A .20 -.10 .30 5 110 1390 ---- ---- ---- ---- .20 -.10 .30 77 1400 ---- ---- ---- ---- .20 -.10 42 .30 6 1619 1410 ---- ---- .30A .30A .20 -.20 .40 118 1420 ---- ---- .30A .30A .20 -.20 .40 259 1425 ---- ---- .30A .30A .20 -.20 .40 1 79 1430 .20 .20 .20 .20 .20 -.30 5 .50 4 88 1440 .20 .20 .20 .20 .20 -.30 1 .50 21 168 1445 ---- ---- .30A .30A .20 -.30 .50 30 100 1450 .30 .30 .30 .30 .30 -.30 19 .60 108 945 1455 ---- ---- .30A .30A .30 -.30 .60 53 1460 ---- ---- .30A .30A .30 -.30 .60 1 113 1465 .30 .30 .30 .30 .30 -.30 1 .60 43 1470 .30 .30 .30 .30 .30 -.40 5 .70 41 77 1475 ---- ---- .30A .30A .30 -.40 .70 266 1480 .30 .30 .30 .30 .30 -.50 46 .80 114 1485 .30 .30 .30 .30 .30 -.50 90 .80 40 57 1490 .40 .40 .40 .40 .40 -.40 1 .80 4 60 1495 ---- ---- .40A .40A .40 -.50 .90 21 1500 ---- ---- .40A .40A .40 -.50 52 .90 82 1616 1505 .40 .40 .40 .40 .40 -.60 40 1.00 11 36 1510 .40 .40 .40 .40 .40 -.70 151 1.10 15 142 1515 .40 .40 .40 .40 .50 -.60 40 1.10 52 1520 .50 .50 .50 .50 .50 -.70 2 1.20 4 133 1525 .80 .80 .60A .60A .50 -.80 4 1.30 7 348 1530 .80 .80 .60 .60 .60 -.80 5 1.40 1 93 1535 ---- ---- .60A .60A .60 -.80 3 1.40 27 1540 ---- ---- .70A .70A .70 -.80 1.50 56 1545 ---- ---- .70A .70A .70 -.90 1.60 9 1550 1.00 1.00 .70 .80 .80 -1.00 18 1.80 9 877 1555 .90 .90 .80 .80 .80 -1.10 12 1.90 2 24 1560 1.20 1.20 .90A .90A .90 -1.10 8 2.00 2 23 1565 1.00 1.00 .90A .90A .90 -1.30 2 2.20 2 44 1570 ---- ---- 1.00A 1.00A 1.00 -1.30 1 2.30 17 70 1575 ---- ---- 1.10A 1.10A 1.10 -1.40 3 2.50 160 1580 1.50 1.50 1.20 1.20 1.20 -1.50 12 2.70 4 110 1585 1.60 1.60 1.20A 1.20A 1.20 -1.70 5 2.90 25 1590 1.50 1.50 1.30 1.30 1.30 -1.90 25 3.20 134 1595 ---- ---- 1.40A 1.40A 1.40 -2.00 3.40 19 43 1600 2.40 2.40 1.50 1.50 1.60 -2.10 22 3.70 67 1970 1605 ---- ---- 1.70A 1.70A 1.70 -2.30 3 4.00 20 1610 2.60 2.60 1.70 1.80B 1.80 -2.50 7 4.30 296 1615 ---- ---- 1.90A 1.90A 1.90 -2.80 2 4.70 120 1620 2.40 2.40 2.00 2.10B 2.10 -3.00 37 5.10 24 237 1625 3.40 3.40 2.20 2.30 2.30 -3.20 39 5.50 1 740 1630 3.00 3.00 2.40 2.40A 2.40 -3.50 7 5.90 1 142 1635 3.30 3.30 2.60A 2.60A 2.60 -3.80 4 6.40 9 351 1640 4.30 4.30 2.70 2.90B 2.90 -4.10 5 7.00 1 139 1645 ---- ---- 3.00A 3.00A 3.10 -4.40 3 7.50 1 14 1650 4.90 4.90 3.10 3.40 3.30 -4.90 106 8.20 23 2838 1655 4.10 4.10 3.50A 4.30B 3.60 -5.20 5 8.80 185 1660 6.00 6.00 3.70A 3.90 3.90 -5.60 12 9.50 6 600 1665 5.80 5.90 3.80 4.20B 4.20 -6.10 16 10.30 8 65 1670 5.40 5.50 4.30 4.50B 4.50 -6.60 128 11.10 12 1846 1675 5.00 5.00 4.70A 5.00 4.90 -7.10 628 12.00 7 1889 1680 5.60 5.60 5.00 5.30B 5.30 -7.60 23 12.90 12 528 1685 5.60 5.80 5.40 5.80 5.70 -8.30 70 14.00 1 275 1690 7.10 7.10 5.90A 5.90A 6.20 -8.90 374 15.10 14 180 1695 ---- ---- 6.40A 6.40A 6.70 -9.60 1 16.30 4 70 1700 10.50 10.90 6.80 7.00A 7.30 -10.20 107 17.50 640 1510 1705 7.90 7.90 7.50A 8.30B 7.80 -11.10 7 18.90 115 1710 9.70 9.70 8.10A 9.80B 8.50 -11.80 47 20.30 8 201 1715 ---- ---- 8.80A 8.80A 9.20 -12.70 4 21.90 75 157 1720 13.70 13.70 9.50A 10.10B 10.00 -13.50 24 23.50 3 29 1725 13.30 13.30 10.30A 10.90B 10.80 -14.40 53 25.20 33 469 1730 11.20 11.60 11.10A 11.80B 11.70 -15.30 28 27.00 106 153 1735 14.40 14.40 12.00A 12.80B 12.70 -16.30 29 29.00 3 243 1740 18.40 18.40 13.00A 13.10A 13.70 -17.30 28 31.00 23 934 1745 ---- ---- 14.00A 14.00A 14.80 -18.40 1 33.20 154 1750 23.00 23.00 15.10 15.80 15.90 -19.60 391 35.50 69 997 1755 27.20 27.20 16.40A 16.90 17.20 -20.70 24 37.90 1 362 1760 26.00 26.00 17.70A 18.30A 18.60 -21.80 35 40.40 58 244 1765 25.00 25.00 19.10A 19.10A 20.00 -23.00 18 43.00 2 191 1770 32.20 32.20 20.60A 23.20B 21.50 -24.20 22 45.70 16 161 1775 24.70 24.70 22.20A 22.20A 23.20 -25.30 32 48.50 10 1204 1780 38.00 38.00 23.90A 25.30B 25.00 -26.40 4 51.40 7 122 1785 40.10 40.10 25.80A 26.40B 26.80 -27.60 14 54.40 2 29 1790 40.00 40.70 27.70A 28.30B 28.80 -28.70 12 57.50 906 1795 31.00 31.00 29.80A 30.30A 30.90 -29.80 12 60.70 1 49 1800 45.00 45.00 31.80A 32.50A 33.10 -30.90 560 64.00 6 1826 1805 41.60 41.60 34.10A 36.40B 35.40 -32.00 2 67.40 20 1810 45.00 45.00 36.50A 40.70B 37.80 -33.10 64 70.90 2 9 1815 39.20 39.90 39.00 39.50A 40.30 -34.20 15 74.50 192 1820 56.20 58.70 41.60A 49.20B 42.80 -35.40 24 78.20 1 10 1825 ---- ---- 44.30A 44.30A 45.50 -36.50 35 82.00 4 1197 1830 64.20 64.20 47.20A 47.20A 48.40 -37.40 1 85.80 2 1835 ---- ---- 50.10A 50.10A 51.30 -38.40 89.70 20 1840 53.40 53.40 53.10A 53.10A 54.40 -39.30 1 93.70 8 1845 ---- ---- 56.20A 56.20A 57.60 -40.10 97.70 1850 60.50 60.50 59.40A 64.90B 60.90 -40.90 41 101.80 32 106 1855 ---- ---- 62.70A 62.70A 64.20 -41.70 105.90 1860 ---- ---- 66.10A 66.10A 67.70 -42.40 110.10 2 1865 ---- ---- 69.50A 69.50A 71.20 -43.20 114.40 11 1870 ---- ---- 73.20A 73.20A 74.80 -43.90 118.70 1875 ---- ---- 76.80A 76.80A 78.40 -44.70 123.10 76 1880 ---- ---- 80.50A 80.50A 82.20 -45.30 127.50 55 1885 ---- ---- 84.40A 84.40A 86.00 -46.00 132.00 1 1890 ---- ---- 88.20A 88.20A 89.90 -46.60 136.50 12 1895 ---- ---- 92.10A 92.10A 93.90 -47.10 141.00 1 4 1900 112.50 112.50 96.20A 96.20A 97.90 -47.70 22 145.60 3 431 1905 110.30 110.30 100.20A 110.50B 102.00 -48.10 2 150.10 1 229 1910 ---- ---- 104.30A 104.30A 106.20 -48.60 154.80 256 1915 ---- ---- 108.50A 108.50A 110.40 -49.00 159.40 1920 ---- ---- 112.60A 112.60A 114.70 -49.40 164.10 5 1925 ---- ---- 117.00A 117.00A 119.00 -49.80 168.80 58 1930 132.00 132.00 121.20A 132.20B 123.30 -50.20 1 173.50 2 1935 142.10 142.10 125.70A 133.60B 127.70 -50.50 7 178.20 2 1940 ---- ---- 130.00A 130.00A 132.20 -50.80 183.00 1 1945 151.30 151.30 134.50A 134.50A 136.70 -51.00 3 187.70 1950 ---- ---- 138.90A 138.90A 141.20 -51.30 192.50 1 49 1955 ---- ---- 143.50A 143.50A 145.70 -51.60 197.30 1 1960 ---- ---- 148.10A 148.10A 150.30 -51.80 202.10 1965 158.30 158.30 152.70A 160.70B 154.90 -52.10 1 207.00 1 1970 ---- ---- 157.30A 157.30A 159.60 -52.20 211.80 3 1975 180.40 180.40 161.80A 161.80A 164.20 -52.40 3 216.60 38 1980 ---- ---- 167.20A 167.20A 168.90 -52.60 221.50 1 1985 ---- ---- 171.90A 171.90A 173.60 -52.80 226.40 101 1990 ---- ---- 176.60A 176.60A 178.30 -53.00 231.30 1995 ---- ---- 181.40A 181.40A 183.00 -53.20 236.20 1 2000 ---- ---- 185.40A 185.40A 187.80 -53.20 241.00 263 2005 ---- ---- 191.00A 191.00A 192.60 -53.40 246.00 2 2010 ---- ---- 195.70A 195.70A 197.30 -53.60 250.90 2015 ---- ---- 200.40A 200.40A 202.10 -53.70 255.80 2020 ---- ---- 205.40A 205.40A 206.90 -53.80 260.70 2025 ---- ---- 209.30A 209.30A 211.80 -53.80 265.60 102 2030 ---- ---- 215.00A 215.00A 216.60 -54.00 270.60 2035 ---- ---- 219.80A 219.80A 221.40 -54.10 275.50 2040 ---- ---- 224.70A 224.70A 226.30 -54.20 280.50 2045 ---- ---- 229.40A 229.40A 231.20 -54.20 285.40 2050 ---- ---- 233.60A 233.60A 236.10 -54.30 290.40 152 2055 ---- ---- 239.30A 239.30A 241.00 -54.30 295.30 2060 ---- ---- 244.20A 244.20A 245.90 -54.40 300.30 2065 ---- ---- 249.10A 249.10A 250.80 -54.50 305.30 2070 ---- ---- 254.00A 254.00A 255.70 -54.50 310.20 1 2075 ---- ---- 258.00A 258.00A 260.60 -54.60 315.20 2080 ---- ---- 263.70A 263.70A 265.50 -54.70 320.20 2 2085 ---- ---- 268.70A 268.70A 270.40 -54.80 325.20 2090 ---- ---- 273.60A 273.60A 275.40 -54.70 330.10 2095 ---- ---- 278.50A 278.50A 280.30 -54.80 335.10 2100 ---- ---- 282.80A 282.80A 285.20 -54.90 340.10 20 2105 ---- ---- 288.50A 288.50A 290.20 -54.90 345.10 2110 ---- ---- 293.40A 293.40A 295.10 -55.00 350.10 2115 ---- ---- 298.40A 298.40A 300.10 -55.00 355.10 2120 ---- ---- 303.40A 303.40A 305.00 -55.10 360.10 2125 ---- ---- 307.40A 307.40A 310.00 -55.10 365.10 2130 ---- ---- 313.30A 313.30A 315.00 -55.10 370.10 2135 ---- ---- 318.30A 318.30A 320.00 -55.10 375.10 2140 ---- ---- 323.20A 323.20A 324.90 -55.20 380.10 2145 ---- ---- 328.10A 328.10A 329.90 -55.20 385.10 2150 ---- ---- 332.30A 332.30A 334.90 -55.20 390.10 2155 ---- ---- 338.20A 338.20A 339.90 -55.20 395.10 2160 ---- ---- 343.10A 343.10A 344.90 -55.20 400.10 2165 ---- ---- 348.20A 348.20A 349.80 -55.30 405.10 2170 ---- ---- 353.20A 353.20A 354.80 -55.30 410.10 2175 ---- ---- 357.20A 357.20A 359.80 -55.30 415.10 2180 ---- ---- 363.20A 363.20A 364.80 -55.30 420.10 2185 ---- ---- 368.10A 368.10A 369.80 -55.30 425.10 2190 ---- ---- 373.20A 373.20A 374.80 -55.30 430.10 2195 ---- ---- 378.10A 378.10A 379.80 -55.30 435.10 2200 ---- ---- 382.20A 382.20A 384.80 -55.30 440.10 1 2205 ---- ---- 388.10A 388.10A 389.80 -55.30 445.10 2210 ---- ---- 393.10A 393.10A 394.80 -55.30 450.10 2215 ---- ---- 398.10A 398.10A 399.80 -55.30 455.10 2220 ---- ---- 403.10A 403.10A 404.80 -55.30 460.10 2225 ---- ---- 408.10A 408.10A 409.80 -55.30 465.10 2230 ---- ---- 413.10A 413.10A 414.80 -55.30 470.10 2235 ---- ---- 418.10A 418.10A 419.80 -55.30 475.10 2240 ---- ---- 423.10A 423.10A 424.80 -55.30 480.10 2245 ---- ---- 428.10A 428.10A 429.80 -55.30 485.10 2250 ---- ---- 433.10A 433.10A 434.80 -55.30 490.10 2255 ---- ---- 438.10A 438.10A 439.80 -55.30 495.10 2260 ---- ---- 443.10A 443.10A 444.80 -55.30 500.10 2265 ---- ---- 448.00A 448.00A 449.80 -55.30 505.10 2270 ---- ---- 453.10A 453.10A 454.80 -55.30 510.10 2275 ---- ---- 458.10A 458.10A 459.80 -55.30 515.10 2280 ---- ---- 463.00A 463.00A 464.80 -55.30 520.10 2290 ---- ---- 473.10A 473.10A 474.80 -55.30 530.10 2300 ---- ---- 483.10A 483.10A 484.80 -55.30 540.10 2310 ---- ---- 493.10A 493.10A 494.80 -55.30 550.10 2320 ---- ---- 503.10A 503.10A 504.80 -55.30 560.10 2325 ---- ---- 508.10A 508.10A 509.80 -55.30 565.10 2330 ---- ---- 513.10A 513.10A 514.80 -55.30 570.10 2340 ---- ---- 523.10A 523.10A 524.80 -55.30 580.10 2350 ---- ---- 533.10A 533.10A 534.80 -55.30 590.10 2360 ---- ---- 543.10A 543.10A 544.80 -55.30 600.10 2375 ---- ---- 558.10A 558.10A 559.80 -55.30 615.10 2400 ---- ---- 583.10A 583.10A 584.80 -55.30 640.10 2425 ---- ---- 608.00A 608.00A 609.80 -55.30 665.10 2450 ---- ---- 633.00A 633.00A 634.80 -55.30 690.10 2475 ---- ---- 658.10A 658.10A 659.80 -55.30 715.10 2500 ---- ---- 683.10A 683.10A 684.80 -55.30 740.10 5 2525 ---- ---- 708.10A 708.10A 709.80 -55.30 765.10 2550 ---- ---- 733.10A 733.10A 734.80 -55.30 790.10 2650 ---- ---- 833.10A 833.10A 834.80 -55.30 890.10 3000 ---- ---- 1183.10A 1183.10A 1184.80 -55.30 1240.10 3200 ---- ---- 1383.10A 1383.10A 1384.80 -55.30 1440.10 3500 ---- ---- 1683.10A 1683.10A 1684.80 -55.30 1740.10 4000 ---- ---- 2183.10A 2183.10A 2184.80 -55.30 2240.10 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 192 975 ---- ---- ---- ---- .10 UNCH .10 2 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 17 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 -.10 .20 20 1150 ---- ---- ---- ---- .20 UNCH .20 40 1175 .10 .10 .10 .10 .20 UNCH 95 .20 154 1200 ---- ---- ---- ---- .20 -.10 .30 100 7693 1225 ---- ---- ---- ---- .20 -.10 .30 5 93 1250 ---- ---- ---- ---- .20 -.10 .30 5 605 1275 ---- ---- .30A .30A .20 -.20 .40 22 1300 ---- ---- ---- ---- .20 -.20 .40 1867 1325 ---- ---- .40A .40A .30 -.20 .50 63 1350 ---- ---- .40A .40A .30 -.30 .60 47 1360 ---- ---- .40A .40A .30 -.30 .60 3 1 1370 ---- ---- .40A .40A .30 -.30 .60 1 1375 ---- ---- .40A .40A .30 -.30 .60 26 1380 ---- ---- .40A .40A .40 -.20 .60 10 1390 ---- ---- .50A .50A .40 -.30 .70 1 1400 .40 .40 .40 .40 .40 -.30 40 .70 25 1126 1410 .40 .40 .40 .40 .40 -.40 40 .80 1 5 1420 .50 .50 .40 .50B .50 -.40 40 .90 2 1425 ---- ---- .60A .60A .50 -.40 .90 79 1430 ---- ---- .60A .60A .50 -.50 1.00 19 1440 ---- ---- .70A .70A .60 -.50 1.10 98 1450 ---- ---- .80A .80A .70 -.50 1.20 1 148 1460 ---- ---- .80A .80A .80 -.50 1.30 1 420 1465 ---- ---- .80A .80A .80 -.60 1.40 1470 ---- ---- .90A .90A .80 -.60 1.40 1 134 1475 ---- ---- .90A .90A .90 -.60 1.50 1 11 1480 ---- ---- 1.00A 1.00A .90 -.70 1.60 89 1485 ---- ---- 1.00A 1.00A 1.00 -.70 1.70 19 1490 ---- ---- 1.10A 1.10A 1.00 -.80 1.80 10 19 1495 ---- ---- 1.10A 1.10A 1.10 -.80 1.90 1500 ---- ---- 1.20A 1.20A 1.10 -.90 2.00 41 1185 1505 ---- ---- 1.20A 1.20A 1.20 -.90 2.10 17 1510 1.20 1.20 1.20 1.20 1.30 -.90 7 2.20 1 105 1515 ---- ---- 1.30A 1.30A 1.40 -1.00 2.40 3 1520 ---- ---- 1.40A 1.40A 1.40 -1.10 2.50 22 1525 1.60 1.60 1.50 1.50 1.50 -1.20 20 2.70 4 45 1530 2.00 2.00 1.40 1.50 1.60 -1.30 5 2.90 8 1535 ---- ---- 1.60A 1.60A 1.70 -1.30 3.00 27 63 1540 1.90 1.90 1.70A 1.70A 1.80 -1.40 1 3.20 1 35 1545 ---- ---- 1.80A 1.80A 1.90 -1.50 3.40 1 2 1550 2.50 2.60 1.80 1.90 2.00 -1.60 26 3.60 2 213 1555 ---- ---- 2.00A 2.00A 2.10 -1.70 3.80 1 14 1560 ---- ---- 2.10A 2.10A 2.20 -1.80 1 4.00 1 39 1565 ---- ---- 2.30A 2.30A 2.30 -2.00 15 4.30 1 28 1570 3.30 3.30 2.30A 2.30A 2.50 -2.00 10 4.50 3 19 1575 ---- ---- 2.50A 2.50A 2.60 -2.20 4.80 6 447 1580 2.80 2.80 2.70A 2.70A 2.70 -2.40 6 5.10 90 1585 ---- ---- 2.80A 2.80A 2.90 -2.50 5.40 15 1590 4.20 4.20 2.90 3.10B 3.10 -2.60 21 5.70 51 1595 4.20 4.20 3.20A 3.20A 3.20 -2.90 4 6.10 47 1600 3.80 3.80 3.30 3.50 3.40 -3.00 7 6.40 10 3627 1605 ---- ---- 3.60A 3.60A 3.70 -3.10 6.80 3 5 1610 5.10 5.20 3.80A 3.80A 3.90 -3.40 10 7.30 30 1615 ---- ---- 4.00A 4.00A 4.10 -3.70 1 7.80 5 27 1620 5.00 5.00 4.20A 4.20A 4.40 -3.90 6 8.30 3 86 1625 ---- ---- 4.50A 4.50A 4.60 -4.20 8.80 147 1630 5.00 5.00 4.80 4.90B 4.90 -4.50 10 9.40 183 410 1635 ---- ---- 5.10A 5.10A 5.30 -4.70 10.00 27 1640 ---- ---- 5.40A 5.40A 5.60 -5.00 10.60 7 207 1645 ---- ---- 5.70A 5.70A 5.90 -5.40 1 11.30 37 1650 8.00 8.00 6.10A 6.30 6.30 -5.70 15 12.00 2458 1655 ---- ---- 6.40A 6.40A 6.70 -6.10 12.80 34 1660 8.40 8.40 6.80A 6.80A 7.10 -6.50 10 13.60 6 25 1665 ---- ---- 7.30A 7.30A 7.60 -6.80 14.40 7 59 1670 7.70 7.70 7.70 8.20B 8.10 -7.30 2 15.40 3 94 1675 10.60 10.60 8.20A 10.70B 8.60 -7.70 10 16.30 3 218 1680 10.40 10.40 8.70A 8.70A 9.10 -8.20 2 17.30 6 293 1685 9.90 9.90 9.20A 9.40A 9.70 -8.70 4 18.40 5 49 1690 10.00 10.50 9.80A 9.90A 10.30 -9.30 9 19.60 455 1695 10.80 10.90 10.40A 11.00B 10.90 -9.90 13 20.80 6 70 1700 15.40 15.40 11.10A 11.70 11.60 -10.40 19 22.00 19 1052 1705 12.70 12.70 11.80A 11.90A 12.30 -11.10 1 23.40 32 1710 14.50 14.50 12.60A 12.60A 13.10 -11.70 27 24.80 19 109 1715 ---- ---- 13.40A 13.40A 13.90 -12.40 26.30 12 14 1720 16.50 16.50 14.20A 16.90B 14.80 -13.00 6 27.80 1 15 1725 17.90 17.90 15.00 15.90B 15.70 -13.80 79 29.50 11 4957 1730 ---- ---- 16.10A 16.10A 16.70 -14.50 31.20 9 1735 20.70 20.70 17.10A 17.10A 17.80 -15.30 1 33.10 13 1740 21.30 21.30 18.10A 18.80A 18.90 -16.10 27 35.00 21 1745 19.90 19.90 19.30A 19.60A 20.00 -17.00 13 37.00 1 274 1750 23.80 23.80 20.50A 22.20B 21.30 -17.70 19 39.00 102 833 1755 25.00 25.00 21.70A 21.70A 22.60 -18.60 4 41.20 19 1760 30.90 31.50 23.10A 23.40A 23.90 -19.60 7 43.50 167 1765 26.10 26.10 24.50A 24.80A 25.40 -20.40 1 45.80 2 31 1770 ---- ---- 26.00A 26.00A 26.90 -21.40 48.30 1 215 1775 27.70 27.70 27.60A 30.00B 28.50 -22.30 32 50.80 865 1780 ---- ---- 29.20A 29.20A 30.20 -23.20 4 53.40 2 19 1785 39.50 39.50 31.00A 32.40B 31.90 -24.20 45 56.10 4 37 1790 37.70 37.70 32.80A 32.80A 33.80 -25.10 1 58.90 8 1795 41.00 41.00 34.70A 35.00A 35.70 -26.10 10 61.80 50 1800 ---- ---- 36.70A 36.70A 37.70 -27.10 302 64.80 107 1805 53.30 53.30 38.80A 38.80A 39.80 -28.00 8 67.80 1810 41.60 43.90 40.90A 44.20B 42.00 -29.00 9 71.00 121 1815 51.60 51.60 43.20A 44.90B 44.30 -29.90 7 74.20 1820 47.40 47.40 45.50A 47.00B 46.70 -30.70 13 77.40 14 1825 49.40 49.40 47.90A 49.50B 49.20 -31.60 5 80.80 2 22 1830 53.80 53.80 50.50A 50.50A 51.70 -32.50 5 84.20 78 1835 ---- ---- 53.10A 53.10A 54.40 -33.30 87.70 1840 63.00 63.00 55.90A 55.90A 57.10 -34.20 12 91.30 355 1845 ---- ---- 58.70A 58.70A 59.90 -35.00 94.90 1 1850 61.50 62.10 61.50 66.30B 62.80 -35.80 35 98.60 260 1855 ---- ---- 64.50A 64.50A 65.80 -36.60 102.40 2 1860 ---- ---- 67.60A 67.60A 68.90 -37.30 106.20 2 1865 ---- ---- 70.70A 70.70A 72.10 -38.00 110.10 1 1870 ---- ---- 73.90A 73.90A 75.30 -38.80 114.10 8 1875 ---- ---- 77.10A 77.10A 78.60 -39.50 118.10 7 1880 ---- ---- 80.50A 80.50A 82.00 -40.10 122.10 2 1885 ---- ---- 83.90A 83.90A 85.40 -40.80 126.20 1890 ---- ---- 87.40A 87.40A 88.90 -41.50 130.40 1 1895 ---- ---- 90.90A 90.90A 92.50 -42.00 134.50 1 1 1900 ---- ---- 94.60A 94.60A 96.10 -42.70 11 138.80 305 1905 ---- ---- 98.30A 98.30A 99.80 -43.20 143.00 1 1910 ---- ---- 102.00A 102.00A 103.60 -43.70 147.30 1915 ---- ---- 105.80A 105.80A 107.40 -44.30 151.70 6 1920 ---- ---- 109.60A 109.60A 111.30 -44.70 156.00 7 1925 ---- ---- 113.50A 113.50A 115.20 -45.20 160.40 21 1930 ---- ---- 117.50A 117.50A 119.20 -45.70 164.90 1 1935 ---- ---- 121.50A 121.50A 123.20 -46.10 169.30 2 5 1940 ---- ---- 125.50A 125.50A 127.20 -46.60 173.80 72 1945 ---- ---- 129.60A 129.60A 131.30 -47.00 178.30 1 1950 ---- ---- 133.70A 133.70A 135.50 -47.40 182.90 1 1955 ---- ---- 137.90A 137.90A 139.70 -47.70 187.40 6 1960 ---- ---- 142.10A 142.10A 143.90 -48.10 192.00 9 1965 ---- ---- 146.30A 146.30A 148.20 -48.40 196.60 4 1970 154.50 154.50 150.60A 151.00A 152.50 -48.80 1 201.30 5 1975 ---- ---- 154.90A 154.90A 156.90 -49.00 205.90 3 1980 ---- ---- 159.30A 159.30A 161.20 -49.40 210.60 1 1985 179.70 179.70 163.70A 163.70A 165.60 -49.70 2 215.30 1990 ---- ---- 168.20A 168.20A 170.10 -49.90 220.00 1995 ---- ---- 172.50A 172.50A 174.60 -50.10 224.70 2 2000 184.10 184.10 177.10A 177.40A 179.00 -50.40 1 229.40 2 2005 187.00 187.00 181.60A 189.70B 183.60 -50.50 1 234.10 1 2010 199.00 199.00 186.10A 186.10A 188.10 -50.80 1 238.90 2015 200.90 200.90 190.60A 198.80B 192.70 -51.00 3 243.70 2020 202.50 202.50 195.20A 195.50A 197.30 -51.10 1 248.40 2025 205.40 205.40 199.80A 208.10B 201.90 -51.30 1 253.20 2 2030 205.20 205.20 204.30A 207.90B 206.50 -51.50 1 258.00 2035 ---- ---- 209.00A 209.00A 211.10 -51.70 262.80 2040 ---- ---- 213.60A 213.60A 215.80 -51.80 267.60 2045 ---- ---- 218.30A 218.30A 220.40 -52.00 272.40 2050 ---- ---- 223.00A 223.00A 225.10 -52.20 277.30 2 2055 ---- ---- 228.30A 228.30A 229.80 -52.30 282.10 2060 ---- ---- 232.90A 232.90A 234.50 -52.50 287.00 2065 ---- ---- 237.60A 237.60A 239.20 -52.60 291.80 2070 ---- ---- 242.40A 242.40A 244.00 -52.70 296.70 2075 ---- ---- 246.60A 246.60A 248.70 -52.80 301.50 1 2080 ---- ---- 252.00A 252.00A 253.50 -52.90 306.40 2085 ---- ---- 256.60A 256.60A 258.30 -53.00 311.30 2090 ---- ---- 261.60A 261.60A 263.10 -53.10 316.20 2095 ---- ---- 266.30A 266.30A 267.90 -53.20 321.10 2100 ---- ---- 270.50A 270.50A 272.70 -53.20 325.90 2 2105 ---- ---- 276.00A 276.00A 277.50 -53.40 330.90 2110 ---- ---- 280.70A 280.70A 282.30 -53.50 335.80 2115 ---- ---- 285.50A 285.50A 287.20 -53.50 340.70 2120 ---- ---- 290.50A 290.50A 292.00 -53.60 345.60 2125 ---- ---- 294.60A 294.60A 296.90 -53.60 350.50 3 2130 ---- ---- 300.00A 300.00A 301.70 -53.80 355.50 2135 ---- ---- 305.10A 305.10A 306.60 -53.80 360.40 2140 ---- ---- 309.90A 309.90A 311.50 -53.80 365.30 2145 ---- ---- 314.80A 314.80A 316.40 -53.90 370.30 2150 ---- ---- 319.00A 319.00A 321.30 -53.90 375.20 10 2155 ---- ---- 324.50A 324.50A 326.10 -54.10 380.20 2160 ---- ---- 329.40A 329.40A 331.00 -54.10 385.10 2165 ---- ---- 334.30A 334.30A 335.90 -54.20 390.10 2170 ---- ---- 339.30A 339.30A 340.80 -54.30 395.10 2175 ---- ---- 343.50A 343.50A 345.70 -54.30 400.00 7 2180 ---- ---- 349.20A 349.20A 350.70 -54.30 405.00 2185 ---- ---- 354.20A 354.20A 355.60 -54.40 410.00 2190 ---- ---- 359.00A 359.00A 360.50 -54.50 415.00 2195 ---- ---- 363.90A 363.90A 365.40 -54.60 420.00 2200 ---- ---- 368.10A 368.10A 370.30 -54.60 424.90 12 2205 ---- ---- 373.80A 373.80A 375.30 -54.60 429.90 2210 ---- ---- 378.70A 378.70A 380.20 -54.70 434.90 2215 ---- ---- 383.70A 383.70A 385.20 -54.70 439.90 2220 ---- ---- 388.70A 388.70A 390.10 -54.80 444.90 2225 ---- ---- 392.80A 392.80A 395.10 -54.80 449.90 2230 ---- ---- 398.60A 398.60A 400.00 -54.90 454.90 2235 ---- ---- 403.60A 403.60A 405.00 -54.90 459.90 2240 ---- ---- 408.50A 408.50A 409.90 -55.00 464.90 2245 ---- ---- 413.50A 413.50A 414.90 -55.00 469.90 2250 ---- ---- 417.50A 417.50A 419.90 -55.00 474.90 2255 ---- ---- 423.30A 423.30A 424.80 -55.10 479.90 2260 ---- ---- 428.40A 428.40A 429.80 -55.10 484.90 2265 ---- ---- 433.40A 433.40A 434.80 -55.10 489.90 2270 ---- ---- 438.30A 438.30A 439.80 -55.10 494.90 2275 ---- ---- 442.40A 442.40A 444.80 -55.10 499.90 2280 ---- ---- 448.30A 448.30A 449.70 -55.20 504.90 2290 ---- ---- 458.20A 458.20A 459.70 -55.20 514.90 2300 ---- ---- 467.20A 467.20A 469.70 -55.20 524.90 2305 ---- ---- 473.20A 473.20A 474.70 -55.20 529.90 2310 ---- ---- 478.20A 478.20A 479.70 -55.20 534.90 2320 ---- ---- 488.20A 488.20A 489.70 -55.20 544.90 2325 ---- ---- 492.10A 492.10A 494.70 -55.20 549.90 2330 ---- ---- 498.20A 498.20A 499.70 -55.20 554.90 2340 ---- ---- 508.20A 508.20A 509.70 -55.20 564.90 2350 ---- ---- 518.20A 518.20A 519.70 -55.20 574.90 2360 ---- ---- 528.20A 528.20A 529.70 -55.20 584.90 2370 ---- ---- 538.20A 538.20A 539.70 -55.20 594.90 2375 ---- ---- 543.20A 543.20A 544.70 -55.20 599.90 2400 ---- ---- 568.20A 568.20A 569.70 -55.20 624.90 2425 ---- ---- 593.20A 593.20A 594.70 -55.20 649.90 2450 ---- ---- 618.20A 618.20A 619.70 -55.20 674.90 2475 ---- ---- 643.30A 643.30A 644.70 -55.20 699.90 2500 ---- ---- 668.30A 668.30A 669.70 -55.20 724.90 2525 ---- ---- 693.30A 693.30A 694.70 -55.20 749.90 2550 ---- ---- 718.30A 718.30A 719.70 -55.20 774.90 2600 ---- ---- 768.30A 768.30A 769.70 -55.20 824.90 2650 ---- ---- 818.30A 818.30A 819.70 -55.20 874.90 2700 ---- ---- 868.40A 868.40A 869.70 -55.20 924.90 2750 ---- ---- 918.40A 918.40A 919.70 -55.20 974.90 2800 ---- ---- 968.40A 968.40A 969.70 -55.20 1024.90 2850 ---- ---- 1018.40A 1018.40A 1019.70 -55.20 1074.90 2900 ---- ---- 1068.40A 1068.40A 1069.70 -55.20 1124.90 2950 ---- ---- 1118.50A 1118.50A 1119.70 -55.20 1174.90 3000 ---- ---- 1168.40A 1168.40A 1169.70 -55.20 1224.90 OG APR23 Gold Option PUT 1000 ---- ---- .30A .30A .10 -.40 .50 1025 ---- ---- .30A .30A .20 -.30 .50 1050 ---- ---- .30A .30A .20 -.30 .50 1075 ---- ---- .40A .40A .20 -.30 .50 1100 ---- ---- .40A .40A .20 -.30 .50 87 1125 ---- ---- .40A .40A .20 -.30 .50 11 1150 ---- ---- .40A .40A .30 -.20 .50 50 1175 ---- ---- ---- ---- .30 -.20 .50 147 1200 ---- ---- ---- ---- .30 -.20 .50 2072 1225 ---- ---- ---- ---- .40 -.10 .50 1 1250 ---- ---- ---- ---- .40 -.10 .50 60 1275 .50 .50 .50 .50 .50 UNCH 3 .50 37 1300 ---- ---- ---- ---- .50 -.10 .60 40 375 1325 ---- ---- .60A .60A .60 -.20 .80 50 60 1350 ---- ---- .70A .70A .70 -.30 1.00 176 1360 ---- ---- .80A .80A .80 -.30 1.10 235 1370 ---- ---- .90A .90A .80 -.40 1.20 1 1375 ---- ---- .80A .80A .90 -.30 1 1.20 62 1380 ---- ---- .90A .90A .90 -.40 1 1.30 13 1390 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 1400 1.10 1.10 1.10 1.10 1.00 -.50 40 1.50 1 266 1410 ---- ---- 1.10A 1.10A 1.10 -.60 1.70 12 1420 ---- ---- 1.20A 1.20A 1.20 -.70 1.90 5 1425 ---- ---- 1.30A 1.30A 1.30 -.70 2.00 265 1430 ---- ---- 1.30A 1.30A 1.30 -.70 2.00 10 22 1440 ---- ---- 1.40A 1.40A 1.50 -.80 2.30 1 1 1450 1.70 1.80 1.60A 1.60A 1.60 -.90 30 2.50 10 83 1460 1.70 1.70 1.70 1.70 1.80 -1.00 50 2.80 51 1465 ---- ---- 1.80A 1.80A 1.90 -1.00 2.90 15 1470 1.90 1.90 1.90 1.90 1.90 -1.20 6 3.10 51 1475 2.30 2.30 2.00A 2.00A 2.00 -1.20 2 3.20 10 502 1480 ---- ---- 2.10A 2.10A 2.10 -1.30 1 3.40 100 1485 ---- ---- 2.20A 2.20A 2.20 -1.40 3.60 1490 ---- ---- 2.30A 2.30A 2.40 -1.30 3.70 91 1495 ---- ---- 2.40A 2.40A 2.50 -1.40 3.90 1500 ---- ---- 2.50A 2.50A 2.60 -1.50 4 4.10 815 1884 1505 ---- ---- 2.60A 2.60A 2.70 -1.60 4.30 1 1510 2.60 2.60 2.60 2.70B 2.80 -1.80 3 4.60 6 1515 ---- ---- 2.80A 2.80A 2.90 -1.90 4.80 140 1520 ---- ---- 3.00A 3.00A 3.10 -1.90 5.00 1525 ---- ---- 3.10A 3.10A 3.20 -2.10 5.30 4 1530 ---- ---- 3.30A 3.30A 3.30 -2.20 5.50 1535 3.30 3.30 3.30 3.50B 3.50 -2.30 1 5.80 51 1540 ---- ---- 3.60A 3.60A 3.70 -2.40 6.10 38 1545 ---- ---- 3.80A 3.80A 3.90 -2.50 6.40 1 1550 4.40 4.40 3.90A 4.20 4.10 -2.60 28 6.70 3 1149 1555 ---- ---- 4.10A 4.10A 4.30 -2.70 7.00 1560 4.30 4.30 4.30 4.40B 4.50 -2.90 1 7.40 4 1565 ---- ---- 4.60A 4.60A 4.70 -3.00 7.70 7 1570 5.80 5.80 4.80A 4.80A 5.00 -3.10 5 8.10 1 10 1575 ---- ---- 5.00A 5.00A 5.20 -3.30 14 8.50 411 1580 ---- ---- 5.30A 5.30A 5.50 -3.40 8.90 1 2 1585 6.60 6.60 5.60A 6.70B 5.80 -3.60 2 9.40 25 1590 ---- ---- 5.80A 5.80A 6.10 -3.80 9.90 76 1595 ---- ---- 6.20A 6.20A 6.40 -4.00 10.40 1 10 1600 6.50 6.50 6.40 6.50B 6.80 -4.20 23 11.00 808 1132 1605 ---- ---- 6.80A 6.80A 7.10 -4.40 11.50 3 1610 ---- ---- 7.10A 7.10A 7.50 -4.60 12.10 1 9 1615 7.80 7.80 7.50A 7.70A 7.90 -4.90 2 12.80 2 1620 8.00 8.00 7.90A 8.20B 8.30 -5.20 1 13.50 37 1625 8.50 8.50 8.30A 8.60B 8.70 -5.50 35 14.20 12 102 1630 ---- ---- 8.70A 8.70A 9.10 -5.80 14.90 125 1635 ---- ---- 9.20A 9.20A 9.60 -6.10 15.70 1640 ---- ---- 9.70A 9.70A 10.10 -6.50 16.60 20 1645 11.50 11.50 10.20A 10.20A 10.60 -6.90 20 17.50 37 1650 11.80 11.80 10.70 11.10B 11.20 -7.20 5 18.40 7 1142 1655 ---- ---- 11.30A 11.30A 11.80 -7.60 19.40 1660 14.10 14.10 11.80A 12.10 12.40 -8.00 7 20.40 503 1665 ---- ---- 12.50A 12.50A 13.00 -8.50 21.50 20 1670 13.70 13.70 13.10A 13.70 13.70 -8.90 2 22.60 12 1675 ---- ---- 13.80A 13.80A 14.40 -9.40 23.80 93 1680 ---- ---- 14.50A 14.50A 15.10 -10.00 25.10 10 1685 ---- ---- 15.30A 15.30A 15.90 -10.50 26.40 10 1690 ---- ---- 16.10A 16.10A 16.70 -11.00 27.70 9 1695 ---- ---- 16.90A 16.90A 17.60 -11.50 29.10 76 1700 ---- ---- 17.80A 17.80A 18.50 -12.10 30.60 10 771 1705 ---- ---- 18.70A 18.70A 19.50 -12.70 32.20 225 1710 ---- ---- 19.70A 19.70A 20.50 -13.30 33.80 1715 ---- ---- 20.70A 20.70A 21.50 -14.00 35.50 250 1720 25.10 25.10 21.80A 21.80A 22.60 -14.60 31 37.20 5 1725 24.00 24.00 22.90A 23.70A 23.80 -15.20 10 39.00 181 1730 24.60 24.60 24.10A 25.10B 25.00 -15.90 70 40.90 74 1735 ---- ---- 25.40A 25.40A 26.20 -16.70 42.90 3 1740 27.50 27.50 26.70A 27.30A 27.60 -17.30 4 44.90 5 1745 ---- ---- 28.10A 28.10A 28.90 -18.10 47.00 40 1750 ---- ---- 29.50A 29.50A 30.40 -18.80 5 49.20 36 221 1755 ---- ---- 31.00A 31.00A 31.90 -19.60 51.50 1760 ---- ---- 32.50A 32.50A 33.50 -20.30 53.80 52 1765 ---- ---- 34.20A 34.20A 35.10 -21.20 56.30 1770 ---- ---- 35.90A 35.90A 36.80 -22.00 58.80 4 1775 39.70 39.70 37.60A 38.20B 38.60 -22.70 3 61.30 1 167 1780 ---- ---- 39.50A 39.50A 40.50 -23.50 1 64.00 204 1785 ---- ---- 41.40A 41.40A 42.40 -24.30 66.70 6 1790 ---- ---- 43.30A 43.30A 44.40 -25.10 4 69.50 151 1795 ---- ---- 45.40A 45.40A 46.50 -25.90 10 72.40 26 44 1800 ---- ---- 47.50A 47.50A 48.60 -26.70 38 75.30 1 425 1805 52.70 52.70 49.70A 50.20A 50.90 -27.50 1 78.40 5 1810 ---- ---- 52.00A 52.00A 53.20 -28.20 81.40 201 1815 56.00 56.00 54.30A 55.10A 55.50 -29.10 70 84.60 1820 ---- ---- 56.80A 56.80A 58.00 -29.80 1 87.80 1825 ---- ---- 59.30A 59.30A 60.50 -30.50 19 91.00 7 1830 62.80 62.80 61.80A 62.20 63.00 -31.30 14 94.30 35 1835 ---- ---- 64.50A 64.50A 65.70 -32.00 20 97.70 1840 ---- ---- 67.20A 67.20A 68.40 -32.70 101.10 1845 ---- ---- 70.00A 70.00A 71.20 -33.40 104.60 1 1850 ---- ---- 72.90A 72.90A 74.10 -34.10 108.20 14 1855 ---- ---- 75.80A 75.80A 77.00 -34.80 111.80 1860 ---- ---- 78.80A 78.80A 80.10 -35.40 115.50 2 1865 ---- ---- 81.90A 81.90A 83.20 -36.10 119.30 1870 ---- ---- 85.00A 85.00A 86.30 -36.80 123.10 16 1875 ---- ---- 88.20A 88.20A 89.50 -37.40 126.90 15 1880 ---- ---- 91.50A 91.50A 92.80 -38.00 130.80 1 1885 ---- ---- 94.80A 94.80A 96.10 -38.60 134.70 1890 ---- ---- 98.10A 98.10A 99.50 -39.20 138.70 1 1895 ---- ---- 101.60A 101.60A 103.00 -39.70 5 142.70 1900 109.70 109.70 105.10A 105.50A 106.50 -40.20 3 146.70 15 1905 ---- ---- 108.70A 108.70A 110.10 -40.70 1 150.80 1 1910 ---- ---- 112.20A 112.20A 113.70 -41.20 154.90 1915 ---- ---- 115.90A 115.90A 117.30 -41.80 159.10 1 1920 ---- ---- 119.60A 119.60A 121.00 -42.30 163.30 1925 124.30 124.30 123.30A 126.00B 124.80 -42.70 1 167.50 20 1930 128.10 128.10 127.10A 129.80B 128.60 -43.10 1 171.70 1 1935 ---- ---- 130.90A 130.90A 132.50 -43.50 176.00 1 2 1940 ---- ---- 134.80A 134.80A 136.40 -44.00 180.40 1 1 1945 149.90 149.90 138.70A 138.70A 140.30 -44.40 1 184.70 1 2 1950 154.00 154.00 142.60A 142.60A 144.30 -44.80 1 189.10 8 1955 ---- ---- 146.60A 146.60A 148.30 -45.20 193.50 1960 151.90 151.90 150.60A 151.00A 152.40 -45.50 2 197.90 1 1 1965 159.70 159.70 154.70A 155.10A 156.50 -45.90 1 202.40 1 3 1970 159.50 159.50 158.80A 159.20A 160.60 -46.20 1 206.80 1 4 1975 164.30 164.30 163.00A 163.30A 164.80 -46.50 1 211.30 2 20 1980 ---- ---- 167.10A 167.10A 169.00 -46.80 215.80 1 7 1985 ---- ---- 171.50A 171.50A 173.20 -47.20 220.40 1 3 1990 192.40 192.40 175.70A 193.20B 177.50 -47.40 1 224.90 3 1995 ---- ---- 180.00A 180.00A 181.80 -47.70 5 229.50 13 22 2000 200.80 200.80 184.30A 199.80B 186.10 -48.00 2 234.10 1 2005 ---- ---- 188.60A 188.60A 190.40 -48.30 238.70 2010 209.30 209.30 192.90A 200.50B 194.80 -48.50 5 243.30 1 2015 214.70 214.70 197.30A 204.90B 199.20 -48.70 5 247.90 2020 218.30 218.30 201.70 202.10B 203.60 -49.00 9 252.60 1 2025 220.10 220.10 206.10A 213.90B 208.00 -49.30 4 257.30 2030 220.50 220.50 210.60A 218.40B 212.50 -49.40 2 261.90 2035 219.50 219.50 215.00A 222.90B 216.90 -49.70 1 266.60 1 2040 ---- ---- 219.50A 219.50A 221.40 -49.90 271.30 1 2045 ---- ---- 224.00A 224.00A 225.90 -50.10 276.00 2 2050 ---- ---- 228.50A 228.50A 230.40 -50.30 280.70 1 2055 ---- ---- 233.00A 233.00A 235.00 -50.40 285.40 2060 ---- ---- 237.70A 237.70A 239.50 -50.60 290.10 2065 ---- ---- 242.20A 242.20A 244.10 -50.70 294.80 2070 ---- ---- 246.80A 246.80A 248.70 -50.90 299.60 2075 ---- ---- 251.40A 251.40A 253.30 -51.00 304.30 1 2080 ---- ---- 256.00A 256.00A 258.00 -51.10 309.10 2085 ---- ---- 260.60A 260.60A 262.60 -51.30 313.90 1 2090 ---- ---- 265.30A 265.30A 267.30 -51.50 318.80 2095 ---- ---- 269.90A 269.90A 272.00 -51.60 323.60 2100 ---- ---- 274.70A 274.70A 276.70 -51.70 328.40 7 2105 ---- ---- 279.30A 279.30A 281.40 -51.90 333.30 3 2110 ---- ---- 284.00A 284.00A 286.10 -52.00 338.10 1 2115 ---- ---- 289.30A 289.30A 290.80 -52.10 342.90 2 2120 ---- ---- 294.00A 294.00A 295.50 -52.20 347.70 2125 ---- ---- 298.20A 298.20A 300.20 -52.40 352.60 5 2130 ---- ---- 303.40A 303.40A 305.00 -52.40 357.40 3 2135 ---- ---- 308.20A 308.20A 309.70 -52.60 362.30 1 2140 ---- ---- 313.00A 313.00A 314.50 -52.60 367.10 1 2145 ---- ---- 317.80A 317.80A 319.20 -52.80 372.00 2150 ---- ---- 322.00A 322.00A 324.00 -52.80 376.80 24 2155 ---- ---- 327.30A 327.30A 328.80 -52.90 381.70 2160 ---- ---- 332.10A 332.10A 333.60 -53.00 386.60 2165 ---- ---- 336.90A 336.90A 338.40 -53.00 391.40 2170 ---- ---- 341.70A 341.70A 343.20 -53.10 396.30 2175 ---- ---- 346.00A 346.00A 348.00 -53.20 401.20 2180 ---- ---- 351.50A 351.50A 352.80 -53.30 406.10 2185 ---- ---- 356.20A 356.20A 357.70 -53.30 411.00 2190 ---- ---- 361.20A 361.20A 362.50 -53.40 415.90 2195 ---- ---- 365.90A 365.90A 367.40 -53.40 420.80 2200 ---- ---- 370.20A 370.20A 372.20 -53.50 425.70 83 2205 ---- ---- 375.60A 375.60A 377.10 -53.60 430.70 2210 ---- ---- 380.50A 380.50A 381.90 -53.70 435.60 2215 ---- ---- 385.50A 385.50A 386.80 -53.70 440.50 2220 ---- ---- 390.30A 390.30A 391.70 -53.70 445.40 2225 ---- ---- 394.50A 394.50A 396.60 -53.80 450.40 6 2230 ---- ---- 400.10A 400.10A 401.40 -53.90 455.30 2235 ---- ---- 405.00A 405.00A 406.30 -54.00 460.30 2240 ---- ---- 409.80A 409.80A 411.20 -54.00 465.20 2245 ---- ---- 414.70A 414.70A 416.10 -54.10 470.20 2250 ---- ---- 418.90A 418.90A 421.00 -54.10 475.10 18 2255 ---- ---- 424.60A 424.60A 425.90 -54.20 480.10 2260 ---- ---- 429.50A 429.50A 430.80 -54.30 485.10 2265 ---- ---- 434.40A 434.40A 435.70 -54.30 490.00 2270 ---- ---- 439.30A 439.30A 440.70 -54.30 495.00 2275 ---- ---- 443.50A 443.50A 445.60 -54.40 500.00 2280 ---- ---- 449.30A 449.30A 450.50 -54.50 505.00 2285 ---- ---- 454.10A 454.10A 455.40 -54.50 509.90 2290 ---- ---- 459.20A 459.20A 460.40 -54.50 514.90 2300 ---- ---- 468.10A 468.10A 470.30 -54.60 524.90 29 2310 ---- ---- 478.90A 478.90A 480.10 -54.80 534.90 2320 ---- ---- 488.80A 488.80A 490.00 -54.90 544.90 2325 ---- ---- 492.80A 492.80A 495.00 -54.90 549.90 2330 ---- ---- 498.70A 498.70A 500.00 -54.90 554.90 2340 ---- ---- 508.60A 508.60A 509.90 -55.00 564.90 2350 ---- ---- 517.60A 517.60A 519.80 -55.10 574.90 1 2360 ---- ---- 528.50A 528.50A 529.80 -55.10 584.90 2370 ---- ---- 538.50A 538.50A 539.70 -55.20 594.90 2375 ---- ---- 542.40A 542.40A 544.70 -55.20 599.90 2400 ---- ---- 567.30A 567.30A 569.70 -55.20 624.90 2425 ---- ---- 592.10A 592.10A 594.70 -55.20 649.90 2450 ---- ---- 617.40A 617.40A 619.70 -55.20 674.90 2475 ---- ---- 643.30A 643.30A 644.70 -55.20 699.90 2500 ---- ---- 668.30A 668.30A 669.70 -55.20 724.90 2525 ---- ---- 693.30A 693.30A 694.70 -55.20 749.90 2550 ---- ---- 718.20A 718.20A 719.70 -55.20 774.90 2700 ---- ---- 868.30A 868.30A 869.70 -55.20 924.90 3000 ---- ---- 1168.40A 1168.40A 1169.70 -55.20 1224.90 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .20 UNCH .20 2 1075 ---- ---- ---- ---- .20 UNCH .20 1100 ---- ---- ---- ---- .20 UNCH .20 1125 ---- ---- ---- ---- .20 -.10 .30 1150 ---- ---- ---- ---- .30 UNCH .30 1175 ---- ---- ---- ---- .30 -.10 .40 1200 ---- ---- ---- ---- .40 -.10 .50 50 1225 ---- ---- ---- ---- .50 -.10 .60 1250 ---- ---- ---- ---- .50 -.20 .70 1275 ---- ---- ---- ---- .60 -.20 .80 1300 ---- ---- .80A .80A .70 -.20 .90 30 1325 ---- ---- 1.00A 1.00A .90 -.20 1.10 1350 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 10 1375 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 1380 ---- ---- 1.40A 1.40A 1.30 -.40 1 1.70 3 1390 ---- ---- 1.50A 1.50A 1.50 -.40 1.90 15 1400 ---- ---- 1.60A 1.60A 1.60 -.50 2.10 1410 ---- ---- 1.80A 1.80A 1.70 -.50 2.20 1 1420 ---- ---- 1.90A 1.90A 1.90 -.50 2.40 1425 ---- ---- 2.00A 2.00A 1.90 -.70 2.60 25 1430 ---- ---- 2.00A 2.00A 2.00 -.70 2.70 1440 ---- ---- 2.20A 2.20A 2.20 -.70 2.90 1450 2.50 2.50 2.40A 2.40A 2.40 -.80 5 3.20 1 6 1460 ---- ---- 2.50A 2.50A 2.60 -.90 3.50 1470 ---- ---- 2.70A 2.70A 2.80 -1.00 3.80 1 1475 ---- ---- 2.90A 2.90A 3.00 -1.00 2 4.00 1480 ---- ---- 3.00A 3.00A 3.10 -1.10 1 4.20 3 1485 ---- ---- 3.10A 3.10A 3.20 -1.20 4.40 1490 ---- ---- 3.20A 3.20A 3.40 -1.20 4.60 1 1495 ---- ---- 3.40A 3.40A 3.50 -1.30 4.80 1500 ---- ---- 3.50A 3.50A 3.70 -1.30 5.00 11 1505 ---- ---- 3.70A 3.70A 3.80 -1.50 5.30 1510 ---- ---- 3.80A 3.80A 4.00 -1.50 5.50 12 3 1515 ---- ---- 4.00A 4.00A 4.20 -1.60 5.80 1520 ---- ---- 4.20A 4.20A 4.40 -1.70 6.10 1 1525 ---- ---- 4.30A 4.30A 4.60 -1.80 6.40 1530 ---- ---- 4.50A 4.50A 4.80 -1.90 6.70 1535 ---- ---- 4.70A 4.70A 5.00 -2.00 7.00 1540 ---- ---- 5.00A 5.00A 5.20 -2.20 7.40 1545 ---- ---- 5.20A 5.20A 5.40 -2.30 7.70 1550 ---- ---- 5.40A 5.40A 5.70 -2.40 8.10 55 1555 ---- ---- 5.70A 5.70A 5.90 -2.60 8.50 1560 ---- ---- 5.90A 5.90A 6.20 -2.70 8.90 2 1565 ---- ---- 6.20A 6.20A 6.50 -2.90 9.40 1 1570 ---- ---- 6.50A 6.50A 6.80 -3.00 9.80 1575 ---- ---- 6.70A 6.70A 7.10 -3.20 10.30 1 1580 ---- ---- 7.00A 7.00A 7.40 -3.40 10.80 5 1585 ---- ---- 7.40A 7.40A 7.80 -3.50 11.30 1590 ---- ---- 7.70A 7.70A 8.10 -3.80 11.90 1595 ---- ---- 8.10A 8.10A 8.50 -4.00 12.50 1600 10.10 10.10 8.40A 10.20B 8.90 -4.20 3 13.10 20 1605 ---- ---- 8.80A 8.80A 9.30 -4.40 13.70 1610 ---- ---- 9.30A 9.30A 9.70 -4.70 14.40 1615 ---- ---- 9.70A 9.70A 10.10 -5.00 15.10 1 1620 ---- ---- 10.10A 10.10A 10.60 -5.20 15.80 1625 ---- ---- 10.60A 10.60A 11.10 -5.50 16.60 100 1630 ---- ---- 11.10A 11.10A 11.60 -5.80 17.40 1635 ---- ---- 11.60A 11.60A 12.10 -6.10 18.20 1640 ---- ---- 12.10A 12.10A 12.70 -6.40 19.10 1 1645 ---- ---- 12.70A 12.70A 13.30 -6.70 20.00 1650 ---- ---- 13.30A 13.30A 13.90 -7.00 20.90 1 522 1655 ---- ---- 13.90A 13.90A 14.50 -7.40 21.90 1660 ---- ---- 14.50A 14.50A 15.20 -7.80 23.00 18 1665 ---- ---- 15.10A 15.10A 15.90 -8.10 24.00 1 1670 ---- ---- 15.90A 15.90A 16.60 -8.60 25.20 1675 ---- ---- 16.60A 16.60A 17.40 -8.90 26.30 150 1680 ---- ---- 17.40A 17.40A 18.20 -9.30 27.50 4 1685 ---- ---- 18.20A 18.20A 19.00 -9.80 28.80 1690 ---- ---- 19.00A 19.00A 19.90 -10.20 30.10 1 1695 ---- ---- 19.90A 19.90A 20.80 -10.70 31.50 1700 ---- ---- 20.80A 20.80A 21.70 -11.20 32.90 630 1705 ---- ---- 21.80A 21.80A 22.70 -11.70 34.40 3 1710 ---- ---- 22.80A 22.80A 23.70 -12.20 35.90 2 1715 ---- ---- 23.80A 23.80A 24.80 -12.70 37.50 1 1720 ---- ---- 24.90A 24.90A 25.90 -13.30 39.20 1725 ---- ---- 26.00A 26.00A 27.10 -13.80 40.90 1730 ---- ---- 27.20A 27.20A 28.30 -14.40 42.70 1735 ---- ---- 28.50A 28.50A 29.50 -15.00 44.50 1740 ---- ---- 29.80A 29.80A 30.80 -15.70 46.50 1 1745 ---- ---- 31.10A 31.10A 32.20 -16.20 1 48.40 1 1 1750 33.50 33.50 32.40A 33.40A 33.60 -16.90 2 50.50 15 1755 ---- ---- 34.00A 34.00A 35.00 -17.60 52.60 1760 ---- ---- 35.50A 35.50A 36.60 -18.20 54.80 10 1765 ---- ---- 37.00A 37.00A 38.20 -18.90 57.10 1770 ---- ---- 38.70A 38.70A 39.80 -19.60 59.40 1775 ---- ---- 40.20A 40.20A 41.50 -20.30 61.80 252 1780 ---- ---- 42.10A 42.10A 43.30 -21.00 64.30 1785 ---- ---- 43.90A 43.90A 45.10 -21.70 66.80 1 1790 ---- ---- 45.70A 45.70A 47.00 -22.40 69.40 1795 ---- ---- 47.70A 47.70A 49.00 -23.10 72.10 1800 51.40 51.40 49.60A 50.60A 51.00 -23.80 304 74.80 2 1805 ---- ---- 51.70A 51.70A 53.10 -24.50 77.60 1 1810 ---- ---- 53.90A 53.90A 55.20 -25.30 80.50 1815 ---- ---- 56.10A 56.10A 57.50 -25.90 83.40 1820 ---- ---- 58.40A 58.40A 59.80 -26.60 86.40 1825 ---- ---- 60.70A 60.70A 62.10 -27.30 89.40 2 1830 ---- ---- 63.10A 63.10A 64.50 -28.00 1 92.50 1835 ---- ---- 65.60A 65.60A 67.00 -28.70 95.70 1840 ---- ---- 68.10A 68.10A 69.60 -29.30 98.90 1845 ---- ---- 70.70A 70.70A 72.20 -30.00 102.20 1850 ---- ---- 73.40A 73.40A 74.80 -30.70 1 105.50 71 1855 ---- ---- 76.10A 76.10A 77.60 -31.30 108.90 1860 ---- ---- 78.90A 78.90A 80.40 -32.00 112.40 1865 ---- ---- 81.70A 81.70A 83.30 -32.60 115.90 1 1870 ---- ---- 84.70A 84.70A 86.20 -33.20 119.40 1875 ---- ---- 87.60A 87.60A 89.20 -33.80 123.00 1880 ---- ---- 90.60A 90.60A 92.20 -34.40 126.60 1885 ---- ---- 93.80A 93.80A 95.30 -35.00 130.30 1 1890 ---- ---- 96.90A 96.90A 98.50 -35.60 134.10 1895 ---- ---- 100.10A 100.10A 101.70 -36.10 137.80 1900 ---- ---- 103.40A 103.40A 105.00 -36.60 294 141.60 1 1905 ---- ---- 106.80A 106.80A 108.30 -37.20 145.50 1910 ---- ---- 110.10A 110.10A 111.70 -37.70 149.40 1 1915 ---- ---- 113.50A 113.50A 115.10 -38.30 153.40 1 1920 ---- ---- 117.00A 117.00A 118.60 -38.70 157.30 2 1925 ---- ---- 120.60A 120.60A 122.10 -39.20 161.30 2 1930 ---- ---- 124.10A 124.10A 125.70 -39.70 165.40 2 1935 ---- ---- 127.80A 127.80A 129.30 -40.20 169.50 2 1940 ---- ---- 131.40A 131.40A 133.00 -40.60 173.60 5 1945 ---- ---- 135.10A 135.10A 136.70 -41.10 177.80 2 1950 ---- ---- 138.90A 138.90A 140.40 -41.50 181.90 2 1955 ---- ---- 142.70A 142.70A 144.20 -42.00 186.20 3 1960 ---- ---- 146.50A 146.50A 148.10 -42.30 190.40 6 1965 ---- ---- 150.30A 150.30A 151.90 -42.80 194.70 1 8 1970 ---- ---- 154.20A 154.20A 155.80 -43.20 199.00 1 2 1975 ---- ---- 158.20A 158.20A 159.80 -43.50 203.30 2 3 1980 ---- ---- 162.10A 162.10A 163.80 -43.80 207.60 1 1985 ---- ---- 166.10A 166.10A 167.80 -44.20 212.00 1 1990 ---- ---- 170.20A 170.20A 171.80 -44.50 216.30 1 2 1995 ---- ---- 174.20A 174.20A 175.90 -44.80 220.70 2 2000 ---- ---- 178.30A 178.30A 180.00 -45.10 225.10 1 2005 ---- ---- 182.50A 182.50A 184.10 -45.50 229.60 3 2010 197.10 197.10 186.60A 198.40B 188.30 -45.70 1 234.00 2 2015 ---- ---- 190.80A 190.80A 192.50 -46.00 238.50 2020 ---- ---- 195.00A 195.00A 196.70 -46.30 243.00 2025 ---- ---- 199.20A 199.20A 200.90 -46.60 247.50 2 2030 ---- ---- 203.50A 203.50A 205.20 -46.80 252.00 1 2035 ---- ---- 207.80A 207.80A 209.50 -47.00 256.50 2040 ---- ---- 212.10A 212.10A 213.80 -47.30 261.10 2 2045 ---- ---- 216.40A 216.40A 218.10 -47.50 265.60 2050 ---- ---- 220.70A 220.70A 222.50 -47.70 270.20 2055 ---- ---- 225.10A 225.10A 226.90 -47.90 274.80 2060 ---- ---- 229.50A 229.50A 231.30 -48.10 279.40 1 2065 ---- ---- 233.90A 233.90A 235.70 -48.30 284.00 2 2070 ---- ---- 238.30A 238.30A 240.10 -48.60 288.70 1 2075 ---- ---- 242.80A 242.80A 244.50 -48.80 293.30 2080 ---- ---- 247.20A 247.20A 249.00 -49.00 298.00 2085 ---- ---- 251.70A 251.70A 253.50 -49.10 302.60 2090 ---- ---- 256.20A 256.20A 258.00 -49.30 307.30 2095 ---- ---- 260.70A 260.70A 262.50 -49.50 312.00 1 2100 ---- ---- 265.20A 265.20A 267.10 -49.60 316.70 2105 ---- ---- 269.80A 269.80A 271.60 -49.80 321.40 2110 ---- ---- 274.30A 274.30A 276.20 -49.90 326.10 1 2115 ---- ---- 278.90A 278.90A 280.70 -50.20 330.90 2120 ---- ---- 283.50A 283.50A 285.30 -50.30 335.60 2125 ---- ---- 288.10A 288.10A 289.90 -50.40 340.30 1 2130 ---- ---- 292.70A 292.70A 294.60 -50.50 345.10 1 2135 ---- ---- 297.30A 297.30A 299.20 -50.60 349.80 2140 ---- ---- 302.00A 302.00A 303.80 -50.80 354.60 2145 ---- ---- 306.60A 306.60A 308.50 -50.90 359.40 2150 ---- ---- 311.20A 311.20A 313.10 -51.10 364.20 3 2155 ---- ---- 315.90A 315.90A 317.80 -51.20 369.00 2160 ---- ---- 320.60A 320.60A 322.50 -51.30 373.80 2165 ---- ---- 325.30A 325.30A 327.20 -51.40 378.60 2170 ---- ---- 330.00A 330.00A 331.90 -51.50 383.40 2175 ---- ---- 334.70A 334.70A 336.60 -51.60 388.20 1 2180 ---- ---- 339.90A 339.90A 341.30 -51.70 393.00 2185 ---- ---- 344.60A 344.60A 346.00 -51.80 397.80 2190 ---- ---- 349.40A 349.40A 350.80 -51.90 402.70 2195 ---- ---- 354.10A 354.10A 355.50 -52.00 407.50 2200 ---- ---- 358.40A 358.40A 360.30 -52.00 412.30 2 2205 ---- ---- 363.70A 363.70A 365.10 -52.10 417.20 2210 ---- ---- 368.50A 368.50A 369.80 -52.20 422.00 2215 ---- ---- 373.30A 373.30A 374.60 -52.30 426.90 2220 ---- ---- 378.10A 378.10A 379.40 -52.40 431.80 2225 ---- ---- 382.20A 382.20A 384.20 -52.40 436.60 2 2230 ---- ---- 387.70A 387.70A 389.00 -52.50 441.50 2235 ---- ---- 392.50A 392.50A 393.80 -52.60 446.40 2240 ---- ---- 397.20A 397.20A 398.60 -52.70 451.30 2245 ---- ---- 402.10A 402.10A 403.40 -52.80 456.20 2250 ---- ---- 406.30A 406.30A 408.20 -52.80 461.00 1 2255 ---- ---- 411.80A 411.80A 413.10 -52.80 465.90 2260 ---- ---- 416.50A 416.50A 417.90 -52.90 470.80 2265 ---- ---- 421.50A 421.50A 422.80 -52.90 475.70 2270 ---- ---- 426.40A 426.40A 427.60 -53.10 480.70 2275 ---- ---- 430.40A 430.40A 432.50 -53.10 485.60 2280 ---- ---- 436.00A 436.00A 437.30 -53.20 490.50 2290 ---- ---- 445.80A 445.80A 447.00 -53.30 500.30 2300 ---- ---- 454.80A 454.80A 456.80 -53.40 510.20 15 2310 ---- ---- 465.20A 465.20A 466.60 -53.50 520.10 2320 ---- ---- 475.20A 475.20A 476.40 -53.60 530.00 2325 ---- ---- 479.20A 479.20A 481.20 -53.70 534.90 2330 ---- ---- 484.80A 484.80A 486.20 -53.70 539.90 2340 ---- ---- 494.70A 494.70A 496.00 -53.80 549.80 2350 ---- ---- 503.70A 503.70A 505.80 -53.90 559.70 2 2360 ---- ---- 514.50A 514.50A 515.60 -54.00 569.60 2370 ---- ---- 524.40A 524.40A 525.50 -54.10 579.60 2375 ---- ---- 528.30A 528.30A 530.40 -54.20 584.60 2400 ---- ---- 552.90A 552.90A 555.20 -54.30 609.50 3 3 2425 ---- ---- 577.60A 577.60A 579.90 -54.60 634.50 2450 ---- ---- 602.40A 602.40A 604.80 -54.70 659.50 2475 ---- ---- 627.20A 627.20A 629.70 -54.80 684.50 2500 ---- ---- 652.10A 652.10A 654.70 -54.80 709.50 2525 ---- ---- 677.00A 677.00A 679.70 -54.80 734.50 2550 ---- ---- 701.90A 701.90A 704.70 -54.80 759.50 2750 ---- ---- 903.60A 903.60A 904.70 -54.80 959.50 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .20 +.10 .10 14 1025 ---- ---- ---- ---- .20 +.10 .10 2 1050 ---- ---- ---- ---- .30 +.10 .20 1060 ---- ---- ---- ---- .30 +.10 .20 1070 ---- ---- ---- ---- .30 +.10 .20 1075 ---- ---- ---- ---- .30 +.10 .20 12 1080 ---- ---- ---- ---- .30 +.10 .20 40 1090 ---- .30B ---- ---- .30 +.10 .20 1100 ---- ---- ---- ---- .40 +.10 .30 1 1110 ---- ---- ---- ---- .40 +.10 .30 1120 ---- ---- ---- ---- .40 +.10 .30 1125 ---- ---- ---- ---- .40 +.10 .30 1130 ---- ---- ---- ---- .50 +.20 .30 1140 ---- ---- ---- ---- .50 +.10 .40 1150 ---- ---- ---- ---- .50 +.10 .40 1155 ---- ---- ---- ---- .50 +.10 .40 1160 .50 .50 .50 .50 .60 +.20 1 .40 1165 ---- ---- ---- ---- .60 +.10 .50 1170 ---- ---- ---- ---- .60 +.10 .50 1175 ---- ---- ---- ---- .60 +.10 .50 100 1180 ---- ---- ---- ---- .60 +.10 .50 1185 ---- ---- ---- ---- .60 UNCH .60 1190 ---- ---- ---- ---- .70 +.10 .60 1195 ---- ---- ---- ---- .70 +.10 .60 1200 ---- ---- ---- ---- .70 +.10 .60 101 1205 ---- ---- ---- ---- .70 UNCH .70 1210 ---- ---- ---- ---- .80 +.10 .70 5 1215 ---- ---- ---- ---- .80 +.10 .70 1220 ---- ---- ---- ---- .80 UNCH .80 1225 ---- ---- ---- ---- .80 UNCH .80 49 1230 ---- ---- ---- ---- .90 +.10 .80 4 1235 ---- ---- ---- ---- .90 UNCH .90 1 1240 ---- ---- ---- ---- .90 UNCH .90 1245 ---- ---- ---- ---- .90 -.10 1.00 1250 ---- ---- ---- ---- 1.00 UNCH 1.00 5 1255 ---- ---- ---- ---- 1.00 UNCH 1.00 1260 ---- ---- ---- ---- 1.00 -.10 1.10 1265 ---- ---- ---- ---- 1.10 UNCH 1.10 1270 ---- ---- ---- ---- 1.10 -.10 1.20 1275 ---- ---- ---- ---- 1.10 -.10 1.20 41 1280 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1285 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1290 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1295 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 1300 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 55 1305 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 1 1310 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1315 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 1320 ---- ---- 1.50A 1.50A 1.50 -.30 1.80 1325 ---- ---- 1.60A 1.60A 1.60 -.30 1.90 1330 ---- ---- 1.60A 1.60A 1.60 -.40 2.00 1335 ---- ---- 1.70A 1.70A 1.70 -.40 2.10 1340 ---- ---- 1.70A 1.70A 1.70 -.40 2.10 1345 ---- ---- 1.80A 1.80A 1.80 -.40 2.20 1350 ---- ---- 1.80A 1.80A 1.90 -.40 2.30 495 1355 ---- ---- 1.90A 1.90A 1.90 -.50 2.40 1360 ---- ---- 2.00A 2.00A 2.00 -.50 2.50 4 1365 ---- ---- 2.00A 2.00A 2.10 -.50 2.60 1370 ---- ---- 2.10A 2.10A 2.10 -.60 2.70 1375 ---- ---- 2.20A 2.20A 2.20 -.60 2.80 1380 ---- ---- 2.20A 2.20A 2.30 -.70 3.00 1385 ---- ---- 2.30A 2.30A 2.40 -.70 3.10 1390 ---- ---- 2.40A 2.40A 2.50 -.70 3.20 3 1395 ---- ---- 2.50A 2.50A 2.60 -.70 3.30 1400 2.60 2.60 2.60 2.60 2.70 -.80 2 3.50 259 1405 ---- ---- 2.70A 2.70A 2.80 -.80 3.60 1410 ---- ---- 2.80A 2.80A 2.90 -.90 3.80 1415 ---- ---- 2.90A 2.90A 3.00 -.90 3.90 1420 ---- ---- 3.00A 3.00A 3.10 -1.00 4.10 1425 ---- ---- 3.10A 3.10A 3.20 -1.10 4.30 73 1430 ---- ---- 3.20A 3.20A 3.30 -1.10 4.40 1435 ---- ---- 3.30A 3.30A 3.50 -1.10 4.60 1 1440 ---- ---- 3.40A 3.40A 3.60 -1.20 4.80 1445 ---- ---- 3.50A 3.50A 3.70 -1.30 5.00 1450 ---- ---- 3.70A 3.70A 3.90 -1.30 5.20 1192 1455 3.70 3.70 3.70 3.90B 4.00 -1.40 1 5.40 1460 3.80 3.80 3.80 4.10B 4.20 -1.40 1 5.60 1465 ---- ---- 4.10A 4.10A 4.40 -1.50 5.90 1470 ---- ---- 4.30A 4.30A 4.50 -1.60 6.10 1475 ---- ---- 4.40A 4.40A 4.70 -1.70 6.40 6 1480 ---- ---- 4.60A 4.60A 4.90 -1.70 6.60 1485 ---- ---- 4.80A 4.80A 5.10 -1.80 6.90 3 1490 ---- ---- 5.00A 5.00A 5.30 -1.90 7.20 1495 5.50 5.50 5.20A 5.50 5.50 -2.00 190 7.50 7 1500 5.60 5.60 5.40A 5.60 5.70 -2.10 3 7.80 100 480 1505 ---- ---- 5.60A 5.60A 6.00 -2.10 8.10 4 1510 6.30 6.30 5.80A 5.80A 6.20 -2.30 7 8.50 7 1515 ---- ---- 6.10A 6.10A 6.50 -2.30 8.80 6 1520 ---- ---- 6.30A 6.30A 6.70 -2.50 9.20 2 1525 ---- ---- 6.60A 6.60A 7.00 -2.60 9.60 20 1530 ---- ---- 6.80A 6.80A 7.30 -2.70 10.00 1535 ---- ---- 7.10A 7.10A 7.60 -2.80 10.40 1 1540 ---- ---- 7.40A 7.40A 7.90 -2.90 1 10.80 8 10 1545 ---- ---- 7.70A 7.70A 8.20 -3.10 11.30 1550 8.70 8.70 8.00A 8.00A 8.50 -3.20 3 11.70 949 1555 ---- ---- 8.30A 8.30A 8.90 -3.30 12.20 1 1560 ---- ---- 8.70A 8.70A 9.30 -3.40 12.70 7 7 1565 ---- ---- 9.00A 9.00A 9.60 -3.70 13.30 1570 ---- ---- 9.40A 9.40A 10.00 -3.80 13.80 1 1575 ---- ---- 9.80A 9.80A 10.40 -4.00 14.40 202 1580 ---- ---- 10.20A 10.20A 10.90 -4.10 15.00 2 1585 ---- ---- 10.60A 10.60A 11.30 -4.40 15.70 1590 ---- ---- 11.10A 11.10A 11.80 -4.50 16.30 1 1000 1595 ---- ---- 11.50A 11.50A 12.20 -4.80 17.00 1 1600 11.60 12.30 11.60 12.60B 12.70 -5.00 23 17.70 200 1356 1605 ---- ---- 12.50A 12.50A 13.30 -5.20 18.50 1610 ---- ---- 13.00A 13.00A 13.80 -5.40 19.20 1615 ---- ---- 13.60A 13.60A 14.40 -5.60 20.00 5 52 1620 ---- ---- 14.10A 14.10A 15.00 -5.90 20.90 1625 15.60 15.60 14.70A 15.60 15.60 -6.20 18 21.80 1 25 1630 ---- ---- 15.30A 15.30A 16.20 -6.50 22.70 1635 ---- ---- 16.00A 16.00A 16.90 -6.70 23.60 3 1640 ---- ---- 16.60A 16.60A 17.50 -7.10 24.60 490 1645 ---- ---- 17.30A 17.30A 18.20 -7.50 25.70 1650 ---- ---- 18.00A 18.00A 19.00 -7.70 58 26.70 1015 1655 ---- ---- 18.80A 18.80A 19.80 -8.10 27.90 1660 ---- ---- 19.50A 19.50A 20.50 -8.50 29.00 50 1665 ---- ---- 20.40A 20.40A 21.40 -8.80 30.20 6 1670 ---- ---- 21.20A 21.20A 22.20 -9.30 31.50 94 1675 23.60 23.60 22.00A 24.10B 23.10 -9.70 4 32.80 500 510 1680 ---- ---- 23.00A 23.00A 24.10 -10.00 34.10 9 1685 ---- ---- 23.90A 23.90A 25.00 -10.50 45 35.50 1690 ---- ---- 24.90A 24.90A 26.00 -11.00 37.00 1 1695 ---- ---- 25.90A 25.90A 27.10 -11.40 38.50 5 1700 29.20 29.20 26.90A 29.60B 28.10 -12.00 5 40.10 100 1530 1705 28.90 28.90 28.10A 28.70A 29.30 -12.40 7 41.70 1710 ---- ---- 29.20A 29.20A 30.40 -12.90 43.30 24 1715 ---- ---- 30.40A 30.40A 31.60 -13.40 45.00 5 1720 ---- ---- 31.60A 31.60A 32.90 -13.90 1 46.80 3 1725 36.00 36.00 32.80 34.00A 34.20 -14.40 2268 48.60 2348 1730 ---- ---- 34.20A 34.20A 35.50 -15.00 50.50 10 1735 39.00 39.00 35.50A 35.50A 36.90 -15.60 6 52.50 58 1740 ---- ---- 37.00A 37.00A 38.40 -16.10 54.50 16 1745 ---- ---- 38.50A 38.50A 39.90 -16.60 56.50 20 1750 41.50 41.50 39.90A 41.10A 41.40 -17.30 18 58.70 479 1755 42.70 42.70 41.60A 43.20B 43.00 -17.80 2 60.80 1760 ---- ---- 43.00A 43.00A 44.60 -18.50 63.10 32 1765 ---- ---- 45.00A 45.00A 46.30 -19.10 65.40 14 1770 ---- ---- 46.60A 46.60A 48.00 -19.70 67.70 12 1775 49.50 49.50 48.30A 50.10B 49.80 -20.40 9 70.20 146 1780 ---- ---- 50.40A 50.40A 51.70 -21.00 72.70 1785 ---- ---- 52.20A 52.20A 53.60 -21.60 75.20 7 1790 ---- ---- 54.20A 54.20A 55.60 -22.30 77.90 18 1795 ---- ---- 56.20A 56.20A 57.60 -23.00 80.60 1800 59.30 59.30 58.10A 61.00B 59.80 -23.50 5 83.30 2 548 1805 ---- ---- 60.20A 60.20A 62.00 -24.20 86.20 24 32 1810 69.00 69.00 62.50A 65.20B 64.20 -24.90 11 89.10 39 1815 ---- ---- 64.90A 64.90A 66.50 -25.60 92.10 9 1820 67.50 67.50 67.20A 67.20A 68.90 -26.20 2 95.10 10 1825 76.10 76.10 69.50A 76.50B 71.30 -26.80 4 98.10 102 1830 74.20 74.20 72.00A 72.00A 73.70 -27.50 10 101.20 2 1835 ---- ---- 74.50A 74.50A 76.20 -28.10 104.30 1 1840 76.70 76.70 76.70 80.60B 78.70 -28.70 5 107.40 2 1845 ---- ---- 79.70A 79.70A 81.30 -29.30 110.60 1850 ---- ---- 82.40A 82.40A 83.90 -30.00 113.90 268 1855 ---- ---- 85.20A 85.20A 86.60 -30.60 117.20 40 1860 ---- ---- 87.90A 87.90A 89.40 -31.20 120.60 24 1865 ---- ---- 90.80A 90.80A 92.30 -31.70 124.00 1870 ---- ---- 93.70A 93.70A 95.20 -32.30 127.50 2 1875 ---- ---- 96.70A 96.70A 98.20 -32.80 131.00 1880 ---- ---- 99.70A 99.70A 101.20 -33.40 134.60 1885 ---- ---- 102.80A 102.80A 104.30 -34.00 138.30 1890 ---- ---- 106.00A 106.00A 107.40 -34.50 141.90 1895 ---- ---- 109.10A 109.10A 110.60 -35.00 145.60 1900 ---- ---- 112.30A 112.30A 113.90 -35.50 149.40 101 1905 ---- ---- 115.60A 115.60A 117.20 -36.00 153.20 1910 ---- ---- 118.90A 118.90A 120.50 -36.50 157.00 5 1915 ---- ---- 122.40A 122.40A 123.90 -37.00 160.90 1 1920 ---- ---- 125.90A 125.90A 127.30 -37.50 164.80 1 1925 ---- ---- 129.30A 129.30A 130.80 -37.90 168.70 1 1930 ---- ---- 132.80A 132.80A 134.30 -38.30 172.60 6 1935 ---- ---- 136.40A 136.40A 137.80 -38.80 176.60 13 1940 ---- ---- 140.00A 140.00A 141.40 -39.20 180.60 1 1945 ---- ---- 143.60A 143.60A 145.10 -39.60 184.70 1950 ---- ---- 147.30A 147.30A 148.70 -40.00 188.70 3 1955 ---- ---- 151.00A 151.00A 152.50 -40.30 192.80 3 1960 ---- ---- 154.80A 154.80A 156.20 -40.70 196.90 5 1965 ---- ---- 158.60A 158.60A 160.00 -41.00 201.00 2 1970 ---- ---- 162.40A 162.40A 163.90 -41.30 205.20 2 1975 167.60 167.60 166.10A 167.10A 167.70 -41.70 1 209.40 1 1980 172.00 172.00 170.00A 170.90A 171.60 -42.00 3 213.60 1985 175.30 175.40 173.90A 175.60B 175.60 -42.20 3 217.80 3 1990 195.70 195.70 177.90A 179.50B 179.50 -42.60 9 222.10 2 3 1995 183.10 183.20 181.80A 183.50B 183.50 -42.90 7 226.40 1 1 2000 ---- ---- 185.80A 185.80A 187.50 -43.30 230.80 95 2005 202.00 202.00 190.00A 190.00A 191.50 -43.60 1 235.10 2010 213.00 213.00 193.90A 203.20B 195.60 -43.90 3 239.50 2015 216.70 216.70 198.00A 209.20B 199.70 -44.20 2 243.90 2020 ---- ---- 202.10A 202.10A 203.80 -44.50 248.30 2025 ---- ---- 206.20A 206.20A 207.90 -44.90 252.80 2030 223.00 223.00 210.40A 212.50B 212.10 -45.10 3 257.20 2035 224.10 224.10 214.70A 224.30B 216.20 -45.50 1 261.70 2040 220.10 220.10 218.90A 220.90B 220.40 -45.80 1 266.20 1 2045 ---- ---- 223.00A 223.00A 224.70 -45.90 270.60 2050 ---- ---- 227.20A 227.20A 228.90 -46.20 275.10 375 2055 ---- ---- 231.50A 231.50A 233.20 -46.40 279.60 2060 ---- ---- 235.80A 235.80A 237.50 -46.50 284.00 2065 ---- ---- 240.10A 240.10A 241.80 -46.70 288.50 2 2070 ---- ---- 244.40A 244.40A 246.20 -46.80 293.00 2 2075 ---- ---- 248.80A 248.80A 250.50 -47.00 297.50 4 2080 ---- ---- 253.30A 253.30A 254.90 -47.20 302.10 4 2085 ---- ---- 257.50A 257.50A 259.30 -47.30 306.60 2090 ---- ---- 262.10A 262.10A 263.70 -47.40 311.10 2 2095 ---- ---- 266.50A 266.50A 268.10 -47.60 315.70 2100 ---- ---- 270.80A 270.80A 272.60 -47.70 320.30 1 2105 ---- ---- 275.20A 275.20A 277.10 -47.80 324.90 2110 ---- ---- 279.70A 279.70A 281.50 -48.00 329.50 2115 ---- ---- 284.20A 284.20A 286.00 -48.20 334.20 2120 ---- ---- 288.70A 288.70A 290.50 -48.30 338.80 2125 ---- ---- 293.20A 293.20A 295.00 -48.50 343.50 1 2130 ---- ---- 297.70A 297.70A 299.50 -48.70 348.20 2 2135 ---- ---- 302.20A 302.20A 304.10 -48.80 352.90 2 2140 ---- ---- 306.80A 306.80A 308.60 -48.90 357.50 2145 ---- ---- 311.30A 311.30A 313.20 -49.10 362.30 2150 321.90 321.90 315.90A 322.30B 317.80 -49.20 1 367.00 9 2155 ---- ---- 320.50A 320.50A 322.30 -49.40 371.70 1 2160 ---- ---- 325.10A 325.10A 326.90 -49.50 376.40 2165 ---- ---- 329.70A 329.70A 331.50 -49.70 381.20 2170 ---- ---- 334.30A 334.30A 336.10 -49.80 385.90 2175 362.10 362.10 338.90A 338.90A 340.80 -49.80 1 390.60 2180 ---- ---- 343.50A 343.50A 345.40 -50.00 395.40 1 1 2185 ---- ---- 348.20A 348.20A 350.00 -50.20 400.20 2190 ---- ---- 352.90A 352.90A 354.70 -50.20 404.90 2195 371.60 371.60 357.60A 357.60A 359.30 -50.40 1 409.70 2200 363.60 363.60 362.30A 364.50B 364.00 -50.50 2 414.50 3 2205 ---- ---- 366.90A 366.90A 368.70 -50.60 419.30 2210 372.30 372.30 371.60A 373.90B 373.40 -50.70 3 424.10 2 2215 ---- ---- 376.30A 376.30A 378.10 -50.80 428.90 2220 ---- ---- 381.00A 381.00A 382.80 -50.90 433.70 2225 ---- ---- 385.80A 385.80A 387.50 -51.00 438.50 1 2230 ---- ---- 390.50A 390.50A 392.20 -51.10 443.30 2235 396.20 396.20 395.20A 397.50B 396.90 -51.30 1 448.20 2240 400.80 401.20 400.30A 402.20B 401.70 -51.30 5 453.00 2245 ---- ---- 405.10A 405.10A 406.40 -51.50 457.90 2250 426.20 426.20 409.40A 426.50B 411.20 -51.50 1 462.70 1 2255 ---- ---- 414.70A 414.70A 416.00 -51.60 467.60 2260 ---- ---- 419.40A 419.40A 420.70 -51.70 472.40 2 2265 ---- ---- 424.20A 424.20A 425.50 -51.80 477.30 2270 ---- ---- 428.90A 428.90A 430.30 -51.80 482.10 2275 ---- ---- 433.30A 433.30A 435.10 -51.90 487.00 2280 ---- ---- 438.60A 438.60A 439.90 -52.00 491.90 2285 ---- ---- 443.40A 443.40A 444.70 -52.10 496.80 2290 ---- ---- 448.10A 448.10A 449.50 -52.20 501.70 2295 ---- ---- 453.00A 453.00A 454.30 -52.20 506.50 2300 ---- ---- 457.20A 457.20A 459.10 -52.30 511.40 162 2305 ---- ---- 462.50A 462.50A 463.90 -52.40 516.30 2310 ---- ---- 467.50A 467.50A 468.70 -52.50 521.20 2315 ---- ---- 472.40A 472.40A 473.60 -52.50 526.10 2320 ---- ---- 477.10A 477.10A 478.40 -52.60 531.00 2325 ---- ---- 481.40A 481.40A 483.20 -52.70 535.90 2330 ---- ---- 486.90A 486.90A 488.10 -52.70 540.80 2335 ---- ---- 491.70A 491.70A 492.90 -52.80 545.70 2340 ---- ---- 496.60A 496.60A 497.80 -52.90 550.70 2350 ---- ---- 505.60A 505.60A 507.50 -53.00 560.50 2360 ---- ---- 516.10A 516.10A 517.20 -53.10 570.30 2370 ---- ---- 526.00A 526.00A 527.00 -53.20 580.20 2375 ---- ---- 529.90A 529.90A 531.90 -53.20 585.10 2380 ---- ---- 535.70A 535.70A 536.70 -53.40 590.10 2390 ---- ---- 545.50A 545.50A 546.50 -53.50 600.00 2400 ---- ---- 554.40A 554.40A 556.30 -53.60 609.90 5 2410 ---- ---- 565.10A 565.10A 566.10 -53.70 619.80 2420 ---- ---- 575.00A 575.00A 575.90 -53.80 629.70 2425 ---- ---- 578.90A 578.90A 580.80 -53.90 634.70 2430 ---- ---- 584.90A 584.90A 585.80 -53.80 639.60 2440 ---- ---- 594.70A 594.70A 595.60 -54.00 649.60 2450 ---- ---- 603.50A 603.50A 605.50 -54.00 659.50 2475 ---- ---- 628.10A 628.10A 630.20 -54.30 684.50 2500 ---- ---- 652.80A 652.80A 655.00 -54.50 709.50 2525 ---- ---- 677.60A 677.60A 679.80 -54.70 734.50 2550 ---- ---- 702.40A 702.40A 704.70 -54.80 759.50 2575 ---- ---- 727.20A 727.20A 729.70 -54.80 784.50 2600 ---- ---- 752.10A 752.10A 754.70 -54.80 809.50 2625 ---- ---- 777.00A 777.00A 779.70 -54.80 834.50 2700 ---- ---- 854.30A 854.30A 854.70 -54.80 909.50 2850 ---- ---- 1004.50A 1004.50A 1004.70 -54.80 1059.50 2900 ---- ---- 1054.60A 1054.60A 1054.70 -54.80 1109.50 3000 ---- ---- 1154.70A 1154.70A 1154.70 -54.80 1209.50 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .20 +.10 .10 OG JLY23 Gold Option PUT 1200 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 5000 1225 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 30 1250 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 1 1275 ---- ---- 1.60A 1.60A 1.60 -.30 1.90 75 1300 ---- ---- 1.80A 1.80A 1.90 -.30 2.20 2 1325 ---- ---- 2.10A 2.10A 2.20 -.40 2.60 25 1350 ---- ---- 2.50A 2.50A 2.60 -.50 3.10 1375 ---- ---- 2.90A 2.90A 3.00 -.70 3.70 1390 ---- ---- 3.20A 3.20A 3.30 -.80 4.10 1400 ---- ---- 3.40A 3.40A 3.50 -.90 1 4.40 102 1410 ---- ---- 3.70A 3.70A 3.80 -.90 4.70 1 1420 ---- ---- 3.90A 3.90A 4.10 -1.00 5.10 1425 ---- ---- 4.10A 4.10A 4.20 -1.10 5.30 25 1430 ---- ---- 4.20A 4.20A 4.30 -1.20 5.50 1440 ---- ---- 4.50A 4.50A 4.70 -1.20 5.90 1450 ---- ---- 4.80A 4.80A 5.00 -1.40 6.40 302 1460 ---- ---- 5.20A 5.20A 5.40 -1.50 6.90 1 1470 ---- ---- 5.50A 5.50A 5.80 -1.60 7.40 1475 ---- ---- 5.70A 5.70A 6.00 -1.70 7.70 1480 ---- ---- 5.90A 5.90A 6.20 -1.80 8.00 1490 ---- ---- 6.40A 6.40A 6.70 -2.00 8.70 1495 ---- ---- 6.70A 6.70A 6.90 -2.10 9.00 1500 ---- ---- 6.80A 6.80A 7.20 -2.10 9.30 4 1505 ---- ---- 7.20A 7.20A 7.50 -2.20 9.70 1510 ---- ---- 7.40A 7.40A 7.70 -2.40 10.10 1515 ---- ---- 7.70A 7.70A 8.00 -2.40 10.40 1520 ---- ---- 8.00A 8.00A 8.30 -2.50 10.80 1525 ---- ---- 8.20A 8.20A 8.60 -2.70 11.30 1530 ---- ---- 8.60A 8.60A 9.00 -2.70 11.70 1535 ---- ---- 8.90A 8.90A 9.30 -2.80 12.10 1540 ---- ---- 9.20A 9.20A 9.70 -2.90 12.60 1545 ---- ---- 9.60A 9.60A 10.00 -3.10 13.10 1550 ---- ---- 9.90A 9.90A 10.40 -3.20 13.60 1555 ---- ---- 10.30A 10.30A 10.80 -3.30 14.10 1560 ---- ---- 10.70A 10.70A 11.20 -3.50 14.70 1565 ---- ---- 11.10A 11.10A 11.60 -3.60 15.20 1570 ---- ---- 11.50A 11.50A 12.00 -3.80 15.80 1575 ---- ---- 11.90A 11.90A 12.50 -4.00 16.50 1 1580 ---- ---- 12.40A 12.40A 13.00 -4.10 17.10 1585 ---- ---- 12.80A 12.80A 13.40 -4.40 17.80 1590 ---- ---- 13.30A 13.30A 13.90 -4.50 18.40 1595 ---- ---- 13.80A 13.80A 14.50 -4.70 19.20 1600 ---- ---- 14.30A 14.30A 15.00 -4.90 19.90 53 1605 ---- ---- 14.90A 14.90A 15.60 -5.10 20.70 1610 ---- ---- 15.40A 15.40A 16.10 -5.40 21.50 1615 ---- ---- 16.00A 16.00A 16.70 -5.60 22.30 1620 ---- ---- 16.60A 16.60A 17.30 -5.90 23.20 1625 ---- ---- 17.20A 17.20A 18.00 -6.10 24.10 1630 ---- ---- 17.90A 17.90A 18.70 -6.30 25.00 1635 ---- ---- 18.50A 18.50A 19.30 -6.70 26.00 1640 ---- ---- 19.20A 19.20A 20.10 -6.90 27.00 1645 ---- ---- 20.00A 20.00A 20.80 -7.20 28.00 1650 ---- ---- 20.70A 20.70A 21.60 -7.50 29.10 1655 ---- ---- 21.50A 21.50A 22.30 -7.90 30.20 1660 ---- ---- 22.30A 22.30A 23.20 -8.10 31.30 1 1665 ---- ---- 23.10A 23.10A 24.00 -8.50 32.50 1670 ---- ---- 24.00A 24.00A 24.90 -8.90 33.80 1 1675 ---- ---- 24.90A 24.90A 25.80 -9.20 35.00 15 1680 ---- ---- 25.80A 25.80A 26.70 -9.70 36.40 1685 27.30 27.30 26.80A 27.70B 27.70 -10.00 1 37.70 7 1690 ---- ---- 27.80A 27.80A 28.70 -10.40 39.10 1695 ---- ---- 28.80A 28.80A 29.80 -10.80 40.60 1700 ---- ---- 29.90A 29.90A 30.80 -11.30 42.10 1 1705 ---- ---- 31.00A 31.00A 31.90 -11.70 43.60 1710 ---- ---- 32.10A 32.10A 33.10 -12.10 45.20 1715 ---- ---- 33.30A 33.30A 34.30 -12.60 46.90 1720 ---- ---- 34.50A 34.50A 35.50 -13.10 48.60 1725 ---- ---- 35.80A 35.80A 36.80 -13.50 50.30 100 1730 ---- ---- 37.10A 37.10A 38.10 -14.00 52.10 52 1735 ---- ---- 38.40A 38.40A 39.40 -14.60 54.00 1740 ---- ---- 39.90A 39.90A 40.80 -15.10 55.90 1745 ---- ---- 41.30A 41.30A 42.30 -15.50 57.80 1750 ---- ---- 42.70A 42.70A 43.80 -16.00 59.80 60 1755 ---- ---- 44.20A 44.20A 45.30 -16.60 61.90 1760 ---- ---- 45.80A 45.80A 46.90 -17.10 64.00 1765 ---- ---- 47.50A 47.50A 48.50 -17.70 66.20 1770 ---- ---- 49.10A 49.10A 50.20 -18.20 68.40 1775 ---- ---- 50.80A 50.80A 52.00 -18.70 70.70 1780 ---- ---- 52.60A 52.60A 53.80 -19.30 73.10 1785 ---- ---- 54.50A 54.50A 55.60 -19.90 75.50 1790 ---- ---- 56.30A 56.30A 57.50 -20.40 77.90 1795 ---- ---- 58.30A 58.30A 59.40 -21.10 80.50 1800 ---- ---- 60.20A 60.20A 61.50 -21.50 83.00 1805 ---- ---- 62.30A 62.30A 63.50 -22.10 85.60 1810 ---- ---- 64.40A 64.40A 65.60 -22.70 88.30 1815 ---- ---- 66.60A 66.60A 67.80 -23.30 91.10 1820 ---- ---- 68.80A 68.80A 70.00 -23.80 93.80 1825 ---- ---- 71.10A 71.10A 72.30 -24.40 96.70 4 1830 ---- ---- 73.40A 73.40A 74.60 -25.00 99.60 1835 ---- ---- 75.70A 75.70A 77.00 -25.50 102.50 1840 ---- ---- 78.10A 78.10A 79.40 -26.10 1 105.50 1 1845 ---- ---- 80.60A 80.60A 81.90 -26.70 108.60 1850 ---- ---- 83.10A 83.10A 84.50 -27.20 111.70 30 1855 ---- ---- 85.70A 85.70A 87.00 -27.80 114.80 1860 ---- ---- 88.40A 88.40A 89.70 -28.30 118.00 1865 ---- ---- 91.10A 91.10A 92.40 -28.90 121.30 1870 ---- ---- 93.80A 93.80A 95.10 -29.40 124.50 1875 ---- ---- 96.60A 96.60A 97.90 -30.00 127.90 1880 ---- ---- 99.40A 99.40A 100.80 -30.50 131.30 1885 ---- ---- 102.30A 102.30A 103.70 -31.00 134.70 1890 ---- ---- 105.30A 105.30A 106.60 -31.60 138.20 1895 ---- ---- 108.30A 108.30A 109.60 -32.10 141.70 1900 ---- ---- 111.30A 111.30A 112.70 -32.50 145.20 1905 ---- ---- 114.40A 114.40A 115.80 -33.00 148.80 1910 ---- ---- 117.60A 117.60A 118.90 -33.50 152.40 1915 ---- ---- 120.80A 120.80A 122.10 -34.00 156.10 1920 ---- ---- 123.90A 123.90A 125.30 -34.50 159.80 1925 ---- ---- 127.10A 127.10A 128.60 -34.90 163.50 1930 ---- ---- 130.60A 130.60A 131.90 -35.40 167.30 1935 ---- ---- 133.80A 133.80A 135.30 -35.80 171.10 1940 ---- ---- 137.20A 137.20A 138.70 -36.20 174.90 1945 ---- ---- 140.60A 140.60A 142.10 -36.70 178.80 1950 ---- ---- 144.40A 144.40A 145.60 -37.10 182.70 1955 ---- ---- 147.90A 147.90A 149.10 -37.50 186.60 1960 ---- ---- 151.50A 151.50A 152.70 -37.90 190.60 1965 ---- ---- 155.10A 155.10A 156.30 -38.30 194.60 1970 ---- ---- 158.70A 158.70A 159.90 -38.70 198.60 1975 ---- ---- 162.40A 162.40A 163.60 -39.00 202.60 1980 ---- ---- 166.10A 166.10A 167.30 -39.40 206.70 1985 ---- ---- 169.90A 169.90A 171.00 -39.80 210.80 1990 ---- ---- 173.60A 173.60A 174.80 -40.10 214.90 1995 ---- ---- 177.40A 177.40A 178.60 -40.40 219.00 2000 ---- ---- 181.30A 181.30A 182.40 -40.80 223.20 2005 ---- ---- 185.10A 185.10A 186.30 -41.00 227.30 2010 ---- ---- 189.00A 189.00A 190.20 -41.30 231.50 2015 ---- ---- 193.00A 193.00A 194.10 -41.60 235.70 2020 ---- ---- 196.90A 196.90A 198.10 -41.90 240.00 2025 ---- ---- 200.90A 200.90A 202.00 -42.20 244.20 2030 ---- ---- 204.70A 204.70A 206.00 -42.50 248.50 2035 ---- ---- 208.90A 208.90A 210.10 -42.70 252.80 2040 ---- ---- 212.70A 212.70A 214.10 -43.00 257.10 2045 ---- ---- 217.00A 217.00A 218.20 -43.20 261.40 2050 ---- ---- 220.80A 220.80A 222.30 -43.50 265.80 2 2 2055 ---- ---- 225.20A 225.20A 226.40 -43.70 270.10 2060 ---- ---- 229.40A 229.40A 230.50 -44.00 274.50 2065 ---- ---- 233.50A 233.50A 234.70 -44.20 278.90 2070 ---- ---- 237.70A 237.70A 238.90 -44.40 283.30 2075 ---- ---- 241.90A 241.90A 243.10 -44.60 287.70 2080 ---- ---- 246.10A 246.10A 247.30 -44.80 292.10 2085 ---- ---- 250.40A 250.40A 251.60 -45.00 296.60 2090 ---- ---- 254.60A 254.60A 255.80 -45.20 301.00 2095 ---- ---- 258.90A 258.90A 260.10 -45.40 305.50 2100 ---- ---- 263.20A 263.20A 264.40 -45.60 310.00 2105 ---- ---- 267.50A 267.50A 268.70 -45.80 314.50 2110 ---- ---- 271.80A 271.80A 273.10 -45.90 319.00 1 2115 ---- ---- 276.10A 276.10A 277.40 -46.20 323.60 1 2120 ---- ---- 280.50A 280.50A 281.80 -46.30 328.10 1 2125 ---- ---- 284.90A 284.90A 286.20 -46.50 332.70 1 2130 ---- ---- 289.30A 289.30A 290.50 -46.70 337.20 2135 ---- ---- 293.70A 293.70A 295.00 -46.80 341.80 2140 ---- ---- 298.10A 298.10A 299.40 -47.00 346.40 2145 ---- ---- 302.60A 302.60A 303.80 -47.20 351.00 1 2150 ---- ---- 306.90A 306.90A 308.30 -47.30 355.60 2 2 2155 ---- ---- 311.50A 311.50A 312.70 -47.60 360.30 2160 ---- ---- 315.90A 315.90A 317.20 -47.70 364.90 2165 ---- ---- 320.40A 320.40A 321.70 -47.80 369.50 2170 ---- ---- 324.90A 324.90A 326.20 -48.00 374.20 2175 ---- ---- 329.30A 329.30A 330.70 -48.20 378.90 2180 ---- ---- 333.80A 333.80A 335.20 -48.30 383.50 2185 ---- ---- 338.50A 338.50A 339.80 -48.40 388.20 2190 ---- ---- 343.00A 343.00A 344.30 -48.60 392.90 2195 ---- ---- 347.50A 347.50A 348.90 -48.70 397.60 2200 ---- ---- 352.20A 352.20A 353.40 -48.90 402.30 1 2205 ---- ---- 356.70A 356.70A 358.00 -49.00 407.00 2210 ---- ---- 361.30A 361.30A 362.60 -49.10 411.70 2215 ---- ---- 365.90A 365.90A 367.20 -49.20 416.40 2220 ---- ---- 370.50A 370.50A 371.80 -49.30 421.10 2225 ---- ---- 375.10A 375.10A 376.40 -49.50 425.90 1 2230 ---- ---- 379.80A 379.80A 381.00 -49.60 430.60 2 2235 ---- ---- 384.40A 384.40A 385.70 -49.70 435.40 1 2240 ---- ---- 389.00A 389.00A 390.30 -49.80 440.10 2 2245 ---- ---- 393.70A 393.70A 395.00 -49.90 444.90 3 2250 ---- ---- 398.30A 398.30A 399.60 -50.00 449.60 2255 ---- ---- 403.00A 403.00A 404.30 -50.10 454.40 2 2260 ---- ---- 407.70A 407.70A 409.00 -50.20 459.20 2265 ---- ---- 412.40A 412.40A 413.70 -50.20 463.90 2270 ---- ---- 417.10A 417.10A 418.30 -50.40 468.70 1 2275 ---- ---- 421.80A 421.80A 423.00 -50.50 473.50 2280 ---- ---- 426.50A 426.50A 427.80 -50.50 478.30 2 2290 ---- ---- 435.90A 435.90A 437.20 -50.70 487.90 2300 ---- ---- 445.30A 445.30A 446.70 -50.80 497.50 2310 ---- ---- 455.20A 455.20A 456.10 -51.00 507.10 2320 ---- ---- 464.60A 464.60A 465.70 -51.10 516.80 2325 ---- ---- 469.10A 469.10A 470.40 -51.20 521.60 2330 ---- ---- 474.30A 474.30A 475.20 -51.30 526.50 2 2340 ---- ---- 483.90A 483.90A 484.70 -51.50 536.20 2350 ---- ---- 493.00A 493.00A 494.30 -51.60 545.90 1 2360 ---- ---- 503.00A 503.00A 503.90 -51.70 555.60 2370 ---- ---- 512.60A 512.60A 513.50 -51.90 565.40 2375 ---- ---- 517.00A 517.00A 518.40 -51.80 570.20 2380 ---- ---- 522.30A 522.30A 523.20 -51.90 575.10 2400 ---- ---- 541.10A 541.10A 542.50 -52.20 594.70 2425 ---- ---- 565.30A 565.30A 566.80 -52.50 619.30 2450 ---- ---- 589.70A 589.70A 591.10 -52.80 643.90 2475 ---- ---- 614.10A 614.10A 615.60 -53.00 668.60 2500 ---- ---- 638.50A 638.50A 640.10 -53.30 693.40 2525 ---- ---- 663.10A 663.10A 664.70 -53.60 718.30 2550 ---- ---- 687.70A 687.70A 689.40 -53.80 743.20 2575 ---- ---- 712.40A 712.40A 714.20 -54.00 768.20 2700 ---- ---- 836.30A 836.30A 838.90 -54.30 893.20 1 OG AUG23 Gold Option PUT 1200 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1225 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 1250 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 1275 ---- ---- 2.10A 2.10A 2.10 -.40 2.50 30 1300 ---- ---- 2.40A 2.40A 2.50 -.50 3.00 1325 ---- ---- 2.80A 2.80A 2.90 -.60 3.50 1350 ---- ---- 3.20A 3.20A 3.40 -.70 4.10 40 1375 ---- ---- 3.80A 3.80A 4.00 -.90 4.90 1390 ---- ---- 4.20A 4.20A 4.40 -1.10 5.50 1400 ---- ---- 4.40A 4.40A 4.70 -1.20 5.90 1410 ---- ---- 4.70A 4.70A 5.00 -1.30 6.30 1420 4.90 4.90 4.90 5.30B 5.30 -1.50 1 6.80 1425 ---- ---- 5.30A 5.30A 5.50 -1.50 7.00 1430 ---- ---- 5.50A 5.50A 5.70 -1.60 7.30 1440 ---- ---- 5.90A 5.90A 6.10 -1.70 7.80 1450 ---- ---- 6.30A 6.30A 6.50 -1.80 8.30 4 1460 ---- ---- 6.70A 6.70A 6.90 -2.10 9.00 1470 ---- ---- 7.20A 7.20A 7.40 -2.20 9.60 1475 ---- ---- 7.40A 7.40A 7.70 -2.20 9.90 1480 ---- ---- 7.60A 7.60A 7.90 -2.40 10.30 1490 ---- ---- 8.30A 8.30A 8.50 -2.50 11.00 1495 ---- ---- 8.50A 8.50A 8.80 -2.60 11.40 1500 ---- ---- 8.80A 8.80A 9.10 -2.70 11.80 1505 ---- ---- 9.10A 9.10A 9.40 -2.80 12.20 1510 ---- ---- 9.40A 9.40A 9.70 -3.00 12.70 1515 ---- ---- 9.80A 9.80A 10.00 -3.10 13.10 1520 ---- ---- 10.10A 10.10A 10.40 -3.20 13.60 1 1525 ---- ---- 10.50A 10.50A 10.80 -3.30 14.10 1 1530 ---- ---- 10.90A 10.90A 11.10 -3.40 14.50 31 1535 ---- ---- 11.20A 11.20A 11.50 -3.60 15.10 1540 ---- ---- 11.60A 11.60A 11.90 -3.70 15.60 1545 ---- ---- 12.00A 12.00A 12.40 -3.70 16.10 19 1550 ---- ---- 12.40A 12.40A 12.80 -3.90 16.70 10 1555 ---- ---- 12.80A 12.80A 13.20 -4.10 17.30 1560 ---- ---- 13.30A 13.30A 13.70 -4.20 17.90 36 1565 ---- ---- 13.80A 13.80A 14.20 -4.40 18.60 1570 ---- ---- 14.20A 14.20A 14.70 -4.50 19.20 1575 ---- ---- 14.70A 14.70A 15.20 -4.70 19.90 1580 ---- ---- 15.30A 15.30A 15.80 -4.80 20.60 1585 ---- ---- 15.80A 15.80A 16.30 -5.10 21.40 1590 ---- ---- 16.30A 16.30A 16.90 -5.20 22.10 1595 ---- ---- 16.90A 16.90A 17.50 -5.40 22.90 1600 ---- ---- 17.50A 17.50A 18.10 -5.60 23.70 586 1605 ---- ---- 18.10A 18.10A 18.70 -5.90 24.60 1610 ---- ---- 18.80A 18.80A 19.40 -6.10 25.50 1615 ---- ---- 19.40A 19.40A 20.00 -6.40 26.40 1620 ---- ---- 20.10A 20.10A 20.70 -6.60 27.30 1625 ---- ---- 20.80A 20.80A 21.50 -6.80 28.30 1630 ---- ---- 21.50A 21.50A 22.20 -7.20 29.40 1 1635 ---- ---- 22.30A 22.30A 23.00 -7.40 30.40 1640 ---- ---- 23.10A 23.10A 23.80 -7.70 31.50 1645 ---- ---- 23.90A 23.90A 24.60 -8.00 32.60 2 1650 ---- ---- 24.70A 24.70A 25.40 -8.40 33.80 63 1655 ---- ---- 25.60A 25.60A 26.30 -8.70 35.00 1660 ---- ---- 26.50A 26.50A 27.20 -9.10 36.30 3 1665 ---- ---- 27.40A 27.40A 28.10 -9.40 37.50 1 1670 28.70 28.70 28.30A 29.30B 29.10 -9.80 1 38.90 1 2 1675 ---- ---- 29.30A 29.30A 30.10 -10.10 40.20 1680 ---- ---- 30.30A 30.30A 31.10 -10.60 41.70 1685 ---- ---- 31.40A 31.40A 32.20 -10.90 43.10 1690 ---- ---- 32.50A 32.50A 33.30 -11.30 44.60 1695 ---- ---- 33.60A 33.60A 34.40 -11.70 46.10 1700 35.10 35.10 34.80A 35.80B 35.60 -12.10 1 47.70 148 1705 ---- ---- 35.90A 35.90A 36.80 -12.60 49.40 1710 ---- ---- 37.20A 37.20A 38.00 -13.00 51.00 1715 ---- ---- 38.40A 38.40A 39.30 -13.50 52.80 1720 ---- ---- 39.80A 39.80A 40.60 -13.90 54.50 1725 ---- ---- 41.10A 41.10A 42.00 -14.30 56.30 1730 ---- ---- 42.60A 42.60A 43.40 -14.80 58.20 1735 ---- ---- 44.00A 44.00A 44.80 -15.30 60.10 1740 ---- ---- 45.30A 45.30A 46.30 -15.80 62.10 1745 ---- ---- 46.90A 46.90A 47.90 -16.20 64.10 1750 ---- ---- 48.40A 48.40A 49.50 -16.70 66.20 14 1755 ---- ---- 50.10A 50.10A 51.10 -17.20 68.30 1760 ---- ---- 51.70A 51.70A 52.80 -17.70 70.50 1765 ---- ---- 53.40A 53.40A 54.50 -18.20 72.70 1770 ---- ---- 55.10A 55.10A 56.20 -18.80 75.00 3 1775 ---- ---- 56.90A 56.90A 58.10 -19.20 77.30 300 1780 ---- ---- 58.80A 58.80A 59.90 -19.80 79.70 1785 ---- ---- 60.70A 60.70A 61.90 -20.30 82.20 1790 ---- ---- 62.70A 62.70A 63.80 -20.90 84.70 1795 ---- ---- 64.70A 64.70A 65.80 -21.40 87.20 1800 ---- ---- 66.70A 66.70A 67.90 -21.90 89.80 174 1805 ---- ---- 68.80A 68.80A 70.00 -22.50 92.50 1810 ---- ---- 71.00A 71.00A 72.20 -23.00 95.20 1815 ---- ---- 73.20A 73.20A 74.40 -23.60 98.00 1820 ---- ---- 75.50A 75.50A 76.70 -24.10 100.80 1 1825 ---- ---- 77.80A 77.80A 79.00 -24.60 103.60 50 415 1830 ---- ---- 80.20A 80.20A 81.40 -25.10 106.50 1835 ---- ---- 82.60A 82.60A 83.80 -25.70 109.50 1840 ---- ---- 85.00A 85.00A 86.30 -26.20 112.50 1845 ---- ---- 87.50A 87.50A 88.80 -26.70 115.50 1850 ---- ---- 90.10A 90.10A 91.40 -27.20 118.60 1855 ---- ---- 92.70A 92.70A 94.00 -27.80 121.80 1860 ---- ---- 95.30A 95.30A 96.60 -28.30 124.90 1865 ---- ---- 98.00A 98.00A 99.40 -28.80 128.20 1870 ---- ---- 100.80A 100.80A 102.10 -29.30 1 131.40 1875 ---- ---- 103.60A 103.60A 104.90 -29.80 134.70 1880 ---- ---- 106.40A 106.40A 107.80 -30.30 138.10 1885 ---- ---- 109.30A 109.30A 110.70 -30.70 141.40 1890 ---- ---- 112.30A 112.30A 113.60 -31.30 144.90 1895 ---- ---- 115.30A 115.30A 116.60 -31.70 148.30 1900 ---- ---- 118.30A 118.30A 119.60 -32.20 151.80 10 1905 ---- ---- 121.40A 121.40A 122.70 -32.60 155.30 1 1910 ---- ---- 124.50A 124.50A 125.80 -33.10 158.90 1 1915 ---- ---- 127.70A 127.70A 129.00 -33.50 162.50 2 1920 ---- ---- 130.90A 130.90A 132.20 -33.90 166.10 1925 ---- ---- 134.20A 134.20A 135.50 -34.30 169.80 1930 ---- ---- 137.50A 137.50A 138.80 -34.70 173.50 1935 ---- ---- 140.80A 140.80A 142.10 -35.10 177.20 1940 ---- ---- 144.20A 144.20A 145.40 -35.60 181.00 1945 ---- ---- 147.60A 147.60A 148.90 -35.90 184.80 1950 ---- ---- 150.80A 150.80A 152.30 -36.30 188.60 1955 ---- ---- 154.60A 154.60A 155.80 -36.70 192.50 1960 ---- ---- 158.10A 158.10A 159.30 -37.00 196.30 1965 ---- ---- 161.70A 161.70A 162.80 -37.40 200.20 1970 ---- ---- 165.30A 165.30A 166.40 -37.80 204.20 1975 ---- ---- 168.90A 168.90A 170.00 -38.10 208.10 1980 ---- ---- 172.60A 172.60A 173.70 -38.40 212.10 1985 ---- ---- 176.30A 176.30A 177.40 -38.70 216.10 1990 ---- ---- 180.00A 180.00A 181.10 -39.00 220.10 1995 ---- ---- 183.70A 183.70A 184.80 -39.40 224.20 2000 ---- ---- 187.50A 187.50A 188.60 -39.70 228.30 2005 ---- ---- 191.40A 191.40A 192.40 -40.00 232.40 2010 ---- ---- 195.20A 195.20A 196.20 -40.30 236.50 2015 ---- ---- 199.10A 199.10A 200.10 -40.50 240.60 2020 ---- ---- 203.00A 203.00A 204.00 -40.80 244.80 2025 ---- ---- 206.90A 206.90A 207.90 -41.10 249.00 2030 ---- ---- 210.80A 210.80A 211.80 -41.40 253.20 2035 ---- ---- 214.80A 214.80A 215.80 -41.60 257.40 2040 ---- ---- 218.80A 218.80A 219.80 -41.90 261.70 2045 ---- ---- 222.80A 222.80A 223.80 -42.10 265.90 2050 ---- ---- 226.70A 226.70A 227.80 -42.40 1 270.20 2055 ---- ---- 230.90A 230.90A 231.90 -42.60 274.50 2060 ---- ---- 235.00A 235.00A 236.00 -42.80 278.80 2065 ---- ---- 238.90A 238.90A 240.10 -43.10 283.20 2070 ---- ---- 243.20A 243.20A 244.20 -43.30 287.50 2075 259.60 259.60 247.20A 247.20A 248.30 -43.60 1 291.90 2080 ---- ---- 251.50A 251.50A 252.50 -43.80 296.30 2085 ---- ---- 255.70A 255.70A 256.70 -43.90 300.60 2090 ---- ---- 259.90A 259.90A 260.90 -44.20 305.10 2095 ---- ---- 264.10A 264.10A 265.10 -44.40 309.50 2100 ---- ---- 268.30A 268.30A 269.30 -44.60 313.90 2105 ---- ---- 272.60A 272.60A 273.60 -44.80 318.40 2110 ---- ---- 276.90A 276.90A 277.80 -45.00 322.80 2115 ---- ---- 281.20A 281.20A 282.10 -45.20 327.30 2120 ---- ---- 285.50A 285.50A 286.40 -45.40 331.80 2125 ---- ---- 289.80A 289.80A 290.70 -45.60 336.30 2130 ---- ---- 294.10A 294.10A 295.10 -45.70 340.80 2135 ---- ---- 298.40A 298.40A 299.40 -45.90 345.30 2140 ---- ---- 302.80A 302.80A 303.70 -46.10 349.80 2145 ---- ---- 307.20A 307.20A 308.10 -46.30 354.40 2150 ---- ---- 311.60A 311.60A 312.50 -46.40 358.90 2155 ---- ---- 316.00A 316.00A 316.90 -46.60 363.50 1 2160 ---- ---- 320.40A 320.40A 321.30 -46.80 368.10 2165 ---- ---- 324.80A 324.80A 325.70 -47.00 372.70 2170 ---- ---- 329.30A 329.30A 330.20 -47.10 377.30 2175 348.60 348.60 333.70A 348.50B 334.60 -47.30 2 381.90 2180 ---- ---- 338.20A 338.20A 339.10 -47.40 386.50 2185 ---- ---- 342.60A 342.60A 343.60 -47.50 391.10 2190 ---- ---- 347.10A 347.10A 348.00 -47.70 395.70 2195 ---- ---- 351.60A 351.60A 352.50 -47.90 400.40 2200 ---- ---- 356.10A 356.10A 357.00 -48.00 405.00 2205 ---- ---- 360.70A 360.70A 361.60 -48.10 409.70 2210 ---- ---- 365.20A 365.20A 366.10 -48.20 414.30 2215 ---- ---- 369.70A 369.70A 370.60 -48.40 419.00 2 2220 ---- ---- 374.30A 374.30A 375.20 -48.50 423.70 1 2225 ---- ---- 378.80A 378.80A 379.70 -48.60 428.30 2230 ---- ---- 383.40A 383.40A 384.30 -48.70 433.00 2235 ---- ---- 388.00A 388.00A 388.90 -48.80 437.70 3 2240 ---- ---- 392.60A 392.60A 393.50 -48.90 442.40 2245 ---- ---- 397.20A 397.20A 398.10 -49.10 447.20 2250 ---- ---- 401.80A 401.80A 402.70 -49.20 451.90 2255 ---- ---- 406.40A 406.40A 407.30 -49.30 456.60 2260 ---- ---- 411.00A 411.00A 411.90 -49.40 461.30 2265 ---- ---- 415.60A 415.60A 416.60 -49.50 466.10 2270 ---- ---- 420.30A 420.30A 421.20 -49.60 470.80 2275 ---- ---- 424.90A 424.90A 425.90 -49.70 475.60 2280 ---- ---- 429.60A 429.60A 430.50 -49.80 480.30 2290 ---- ---- 438.90A 438.90A 439.90 -49.90 489.80 2300 ---- ---- 448.30A 448.30A 449.30 -50.10 499.40 2310 ---- ---- 457.70A 457.70A 458.70 -50.20 508.90 2 2320 ---- ---- 467.10A 467.10A 468.10 -50.40 518.50 2325 ---- ---- 471.80A 471.80A 472.80 -50.50 523.30 2330 ---- ---- 476.50A 476.50A 477.60 -50.50 528.10 2340 ---- ---- 486.00A 486.00A 487.10 -50.70 537.80 2350 ---- ---- 495.40A 495.40A 496.60 -50.80 547.40 2360 ---- ---- 505.40A 505.40A 506.10 -51.00 557.10 2370 ---- ---- 515.30A 515.30A 515.60 -51.10 566.70 2 2375 ---- ---- 519.20A 519.20A 520.40 -51.20 571.60 2 2380 ---- ---- 524.60A 524.60A 525.20 -51.20 576.40 1 2400 ---- ---- 543.20A 543.20A 544.30 -51.60 595.90 6 2425 ---- ---- 567.20A 567.20A 568.40 -51.80 620.20 2450 ---- ---- 591.30A 591.30A 592.50 -52.20 644.70 1 2475 ---- ---- 615.60A 615.60A 616.80 -52.50 669.30 2500 ---- ---- 639.90A 639.90A 641.10 -52.80 693.90 3 2525 ---- ---- 664.30A 664.30A 665.60 -53.00 718.60 2550 ---- ---- 688.80A 688.80A 690.10 -53.30 743.40 2575 ---- ---- 713.30A 713.30A 714.80 -53.50 768.30 2600 ---- ---- 737.90A 737.90A 739.50 -53.70 793.20 3000 ---- ---- 1139.60A 1139.60A 1138.90 -54.30 1193.20 4000 ---- ---- 2141.50A 2141.50A 2138.90 -54.30 2193.20 OG SEP23 Gold Option PUT 1200 ---- 1.60B ---- 1.60B 1.70 +.40 1.30 1225 ---- 1.90B ---- 1.90B 2.00 +.40 1.60 1250 ---- 2.20B ---- 2.20B 2.30 +.30 2.00 1275 ---- 2.60B ---- 2.60B 2.70 +.20 2.50 1300 ---- ---- ---- ---- 3.10 UNCH 3.10 1325 ---- ---- 3.60A 3.60A 3.60 -.20 3.80 1350 ---- ---- 4.10A 4.10A 4.20 -.40 4.60 1375 ---- ---- 4.70A 4.70A 4.80 -.70 5.50 25 1400 5.50 5.70B 5.50 5.70B 5.60 -1.00 10 6.60 22 97 1410 ---- ---- 5.90A 5.90A 6.00 -1.10 7.10 1420 ---- ---- 6.30A 6.30A 6.30 -1.40 7.70 1425 ---- ---- 6.40A 6.40A 6.50 -1.50 8.00 1430 ---- ---- 6.60A 6.60A 6.70 -1.60 8.30 1440 ---- ---- 7.10A 7.10A 7.10 -1.80 8.90 1450 ---- ---- 7.50A 7.50A 7.60 -1.90 9.50 1460 ---- ---- 8.10A 8.10A 8.10 -2.10 10.20 1470 ---- ---- 8.60A 8.60A 8.60 -2.30 10.90 1475 ---- ---- 8.80A 8.80A 8.90 -2.40 11.30 1480 ---- ---- 9.10A 9.10A 9.20 -2.50 11.70 1490 ---- ---- 9.70A 9.70A 9.80 -2.70 12.50 1500 10.60 10.60 10.30A 10.70B 10.40 -3.00 25 13.40 1505 ---- ---- 10.70A 10.70A 10.80 -3.10 13.90 1510 ---- ---- 11.00A 11.00A 11.10 -3.30 14.40 1515 ---- ---- 11.40A 11.40A 11.50 -3.30 14.80 1520 ---- ---- 11.70A 11.70A 11.90 -3.40 15.30 1525 ---- ---- 12.10A 12.10A 12.30 -3.60 15.90 15 15 1530 ---- ---- 12.50A 12.50A 12.70 -3.70 16.40 1535 ---- ---- 12.90A 12.90A 13.10 -3.80 16.90 1540 ---- ---- 13.30A 13.30A 13.50 -4.00 17.50 1545 ---- ---- 13.70A 13.70A 14.00 -4.10 18.10 1550 ---- ---- 14.20A 14.20A 14.50 -4.20 18.70 1150 1555 ---- ---- 14.60A 14.60A 14.90 -4.40 19.30 1560 ---- ---- 15.10A 15.10A 15.40 -4.60 20.00 2 1565 ---- ---- 15.60A 15.60A 16.00 -4.60 20.60 1570 ---- ---- 16.10A 16.10A 16.50 -4.80 21.30 1575 16.70 16.70 16.60A 17.30B 17.00 -5.00 25 22.00 1580 ---- ---- 17.20A 17.20A 17.60 -5.10 22.70 1585 ---- ---- 17.70A 17.70A 18.20 -5.30 23.50 1590 ---- ---- 18.30A 18.30A 18.80 -5.50 24.30 1595 ---- ---- 18.90A 18.90A 19.40 -5.70 25.10 1600 ---- ---- 19.50A 19.50A 20.00 -5.90 25.90 3 1605 ---- ---- 20.10A 20.10A 20.70 -6.10 26.80 1610 ---- ---- 20.80A 20.80A 21.30 -6.30 27.60 1615 ---- ---- 21.50A 21.50A 22.00 -6.50 28.50 1620 ---- ---- 22.20A 22.20A 22.80 -6.70 29.50 1625 ---- ---- 22.90A 22.90A 23.50 -7.00 30.50 1630 ---- ---- 23.60A 23.60A 24.30 -7.20 31.50 1635 ---- ---- 24.40A 24.40A 25.00 -7.50 32.50 1640 ---- ---- 25.20A 25.20A 25.80 -7.80 33.60 1645 ---- ---- 26.00A 26.00A 26.70 -8.00 34.70 1650 ---- ---- 26.90A 26.90A 27.50 -8.30 35.80 1655 ---- ---- 27.70A 27.70A 28.40 -8.60 37.00 1660 ---- ---- 28.60A 28.60A 29.30 -8.90 38.20 74 1665 ---- ---- 29.60A 29.60A 30.30 -9.10 39.40 1670 ---- ---- 30.50A 30.50A 31.20 -9.50 40.70 1675 ---- ---- 31.50A 31.50A 32.20 -9.80 42.00 20 70 1680 ---- ---- 32.50A 32.50A 33.30 -10.10 43.40 1685 ---- ---- 33.60A 33.60A 34.30 -10.50 44.80 1690 ---- ---- 34.70A 34.70A 35.40 -10.80 46.20 1695 ---- ---- 35.80A 35.80A 36.60 -11.10 47.70 1700 ---- ---- 36.90A 36.90A 37.70 -11.50 49.20 1705 ---- ---- 38.10A 38.10A 38.90 -11.90 50.80 10 1710 ---- ---- 39.30A 39.30A 40.10 -12.30 52.40 1715 ---- ---- 40.60A 40.60A 41.40 -12.70 54.10 1720 ---- ---- 41.90A 41.90A 42.70 -13.10 55.80 1725 ---- ---- 43.20A 43.20A 44.10 -13.50 57.60 1730 ---- ---- 44.60A 44.60A 45.40 -14.00 59.40 1735 ---- ---- 46.00A 46.00A 46.80 -14.40 61.20 1 1740 ---- ---- 47.50A 47.50A 48.30 -14.80 63.10 1745 ---- ---- 49.00A 49.00A 49.80 -15.20 65.00 1750 ---- ---- 50.50A 50.50A 51.30 -15.70 67.00 1755 ---- ---- 52.10A 52.10A 52.90 -16.10 69.00 1760 ---- ---- 53.70A 53.70A 54.50 -16.60 71.10 1765 ---- ---- 55.30A 55.30A 56.20 -17.00 73.20 1770 ---- ---- 57.00A 57.00A 57.90 -17.50 75.40 1775 ---- ---- 58.80A 58.80A 59.60 -18.00 77.60 1780 ---- ---- 60.60A 60.60A 61.40 -18.50 79.90 1785 ---- ---- 62.40A 62.40A 63.30 -18.90 82.20 1790 ---- ---- 64.30A 64.30A 65.10 -19.50 84.60 1795 ---- ---- 66.20A 66.20A 67.10 -19.90 87.00 1800 ---- ---- 68.20A 68.20A 69.00 -20.50 89.50 1805 ---- ---- 70.20A 70.20A 71.10 -20.90 92.00 1810 ---- ---- 72.30A 72.30A 73.10 -21.40 94.50 1815 ---- ---- 74.30A 74.30A 75.20 -21.90 97.10 1820 ---- ---- 76.50A 76.50A 77.40 -22.40 99.80 1825 ---- ---- 78.70A 78.70A 79.60 -22.90 102.50 1830 ---- ---- 81.00A 81.00A 81.80 -23.40 105.20 1835 ---- ---- 83.30A 83.30A 84.10 -23.90 108.00 1840 ---- ---- 85.60A 85.60A 86.50 -24.30 110.80 1845 ---- ---- 88.00A 88.00A 88.80 -24.90 113.70 24 1850 ---- ---- 90.40A 90.40A 91.30 -25.30 116.60 1855 ---- ---- 92.90A 92.90A 93.80 -25.80 119.60 20 1860 ---- ---- 95.40A 95.40A 96.30 -26.30 122.60 1865 ---- ---- 98.00A 98.00A 98.90 -26.70 125.60 1870 ---- ---- 100.60A 100.60A 101.50 -27.20 128.70 1 1875 ---- ---- 103.30A 103.30A 104.20 -27.70 131.90 1880 ---- ---- 106.00A 106.00A 106.90 -28.10 135.00 1885 ---- ---- 108.80A 108.80A 109.60 -28.70 138.30 1 1890 ---- ---- 111.50A 111.50A 112.50 -29.00 141.50 1 1895 ---- ---- 114.30A 114.30A 115.30 -29.50 144.80 1900 ---- ---- 117.20A 117.20A 118.20 -29.90 148.10 12 1905 ---- ---- 120.10A 120.10A 121.10 -30.40 151.50 1 1910 ---- ---- 123.10A 123.10A 124.10 -30.80 154.90 1915 ---- ---- 126.10A 126.10A 127.10 -31.20 158.30 1 1920 ---- ---- 129.20A 129.20A 130.20 -31.60 161.80 1 1925 ---- ---- 132.30A 132.30A 133.30 -32.00 165.30 1 1930 ---- ---- 135.40A 135.40A 136.50 -32.40 168.90 1 1935 ---- ---- 138.70A 138.70A 139.60 -32.90 172.50 1 1940 ---- ---- 141.80A 141.80A 142.90 -33.20 176.10 3 1945 ---- ---- 145.10A 145.10A 146.10 -33.60 179.70 2 1950 ---- ---- 148.40A 148.40A 149.40 -34.00 183.40 1955 ---- ---- 151.60A 151.60A 152.80 -34.30 187.10 1960 ---- ---- 155.00A 155.00A 156.10 -34.70 190.80 1965 ---- ---- 158.30A 158.30A 159.50 -35.10 194.60 1970 ---- ---- 161.70A 161.70A 163.00 -35.40 198.40 1975 ---- ---- 165.40A 165.40A 166.50 -35.70 202.20 1980 ---- ---- 169.00A 169.00A 170.00 -36.00 206.00 1985 ---- ---- 172.50A 172.50A 173.50 -36.40 209.90 1990 ---- ---- 176.10A 176.10A 177.10 -36.70 213.80 1995 ---- ---- 179.70A 179.70A 180.70 -37.00 217.70 2000 ---- ---- 183.40A 183.40A 184.30 -37.40 221.70 2005 ---- ---- 187.00A 187.00A 188.00 -37.70 225.70 2010 ---- ---- 190.70A 190.70A 191.70 -37.90 229.60 2015 ---- ---- 194.40A 194.40A 195.40 -38.30 233.70 2020 ---- ---- 198.20A 198.20A 199.10 -38.60 237.70 2025 ---- ---- 202.00A 202.00A 202.90 -38.90 241.80 2030 ---- ---- 205.80A 205.80A 206.70 -39.10 245.80 2035 ---- ---- 209.60A 209.60A 210.50 -39.40 249.90 2040 ---- ---- 213.40A 213.40A 214.40 -39.70 254.10 2045 ---- ---- 217.30A 217.30A 218.30 -39.90 258.20 2050 ---- ---- 221.20A 221.20A 222.20 -40.10 262.30 2055 ---- ---- 225.10A 225.10A 226.10 -40.40 266.50 2060 ---- ---- 229.10A 229.10A 230.00 -40.70 270.70 2065 ---- ---- 233.10A 233.10A 234.00 -40.90 274.90 2070 ---- ---- 237.00A 237.00A 238.00 -41.20 279.20 2075 ---- ---- 241.10A 241.10A 242.00 -41.40 283.40 2080 ---- ---- 245.10A 245.10A 246.00 -41.70 287.70 2085 ---- ---- 249.10A 249.10A 250.10 -41.80 291.90 2090 ---- ---- 253.20A 253.20A 254.10 -42.10 296.20 2095 ---- ---- 257.30A 257.30A 258.20 -42.40 300.60 2100 ---- ---- 261.40A 261.40A 262.30 -42.60 304.90 2105 ---- ---- 265.50A 265.50A 266.50 -42.70 309.20 2110 ---- ---- 269.70A 269.70A 270.60 -43.00 313.60 2115 ---- ---- 273.90A 273.90A 274.80 -43.10 317.90 2120 ---- ---- 278.00A 278.00A 279.00 -43.30 322.30 2125 ---- ---- 282.20A 282.20A 283.20 -43.50 326.70 2130 ---- ---- 286.50A 286.50A 287.40 -43.70 331.10 2135 ---- ---- 290.70A 290.70A 291.60 -43.90 335.50 2140 ---- ---- 294.90A 294.90A 295.90 -44.10 340.00 2145 ---- ---- 299.20A 299.20A 300.10 -44.30 344.40 2150 ---- ---- 303.50A 303.50A 304.40 -44.40 348.80 2155 ---- ---- 307.80A 307.80A 308.70 -44.60 353.30 2160 ---- ---- 312.10A 312.10A 313.00 -44.80 357.80 2165 ---- ---- 316.40A 316.40A 317.30 -45.00 362.30 2170 ---- ---- 320.70A 320.70A 321.60 -45.20 366.80 2175 ---- ---- 325.10A 325.10A 326.00 -45.30 371.30 2180 ---- ---- 329.40A 329.40A 330.30 -45.50 375.80 2185 ---- ---- 333.80A 333.80A 334.70 -45.60 380.30 2190 ---- ---- 338.20A 338.20A 339.10 -45.80 384.90 2195 ---- ---- 342.60A 342.60A 343.50 -45.90 389.40 2200 ---- ---- 347.00A 347.00A 347.90 -46.10 394.00 7 2205 ---- ---- 351.40A 351.40A 352.30 -46.20 398.50 2210 ---- ---- 355.90A 355.90A 356.70 -46.40 403.10 2215 ---- ---- 360.30A 360.30A 361.20 -46.50 407.70 2220 ---- ---- 364.80A 364.80A 365.60 -46.70 412.30 2225 ---- ---- 369.20A 369.20A 370.10 -46.70 416.80 2230 ---- ---- 373.70A 373.70A 374.50 -47.00 421.50 2235 ---- ---- 378.20A 378.20A 379.00 -47.10 426.10 2240 ---- ---- 382.70A 382.70A 383.50 -47.20 430.70 2245 ---- ---- 387.20A 387.20A 388.00 -47.30 435.30 2250 ---- ---- 391.70A 391.70A 392.50 -47.40 439.90 1 2255 ---- ---- 396.30A 396.30A 397.00 -47.60 444.60 2260 ---- ---- 400.80A 400.80A 401.60 -47.60 449.20 2265 ---- ---- 405.30A 405.30A 406.10 -47.80 453.90 2270 ---- ---- 409.90A 409.90A 410.60 -47.90 458.50 2275 ---- ---- 414.50A 414.50A 415.20 -48.00 463.20 2 2280 ---- ---- 419.00A 419.00A 419.80 -48.10 467.90 2290 ---- ---- 428.20A 428.20A 428.90 -48.30 477.20 2300 ---- ---- 437.40A 437.40A 438.10 -48.50 486.60 2310 ---- ---- 446.60A 446.60A 447.40 -48.70 496.10 2320 ---- ---- 455.90A 455.90A 456.60 -48.90 505.50 2325 ---- ---- 460.50A 460.50A 461.30 -48.90 510.20 2330 ---- ---- 465.20A 465.20A 465.90 -49.00 514.90 2340 ---- ---- 474.50A 474.50A 475.20 -49.20 524.40 2350 ---- ---- 483.80A 483.80A 484.60 -49.30 533.90 2360 ---- ---- 493.20A 493.20A 494.00 -49.50 543.50 2370 ---- ---- 502.60A 502.60A 503.40 -49.60 553.00 2375 ---- ---- 507.30A 507.30A 508.10 -49.70 557.80 2380 ---- ---- 512.00A 512.00A 512.80 -49.80 562.60 2400 ---- ---- 530.90A 530.90A 531.70 -50.00 581.70 2425 ---- ---- 554.60A 554.60A 555.50 -50.30 605.80 2450 ---- ---- 578.40A 578.40A 579.40 -50.60 630.00 2475 ---- ---- 602.40A 602.40A 603.40 -50.90 654.30 2490 ---- ---- 618.20A 618.20A 617.90 -51.00 668.90 2500 ---- ---- 626.40A 626.40A 627.50 -51.20 678.70 2525 ---- ---- 650.60A 650.60A 651.70 -51.40 703.10 2550 ---- ---- 674.80A 674.80A 676.00 -51.70 727.70 2575 ---- ---- 699.10A 699.10A 700.40 -51.90 752.30 3000 ---- ---- 1124.30A 1124.30A 1122.90 -53.70 1176.60 OG OCT23 Gold Option PUT 1200 ---- ---- 2.40A 2.40A 2.10 -.40 2.50 2 1225 ---- ---- 2.70A 2.70A 2.40 -.50 2.90 1250 ---- ---- 3.00A 3.00A 2.80 -.60 3.40 1275 ---- ---- 3.50A 3.50A 3.30 -.60 3.90 1300 ---- ---- 4.00A 4.00A 3.80 -.80 4.60 1325 ---- ---- 4.60A 4.60A 4.40 -.90 5.30 1350 ---- ---- 5.20A 5.20A 5.10 -1.10 6.20 1375 ---- ---- 6.00A 6.00A 5.90 -1.40 7.30 1400 6.60 6.80B 6.60 6.80B 6.80 -1.70 25 8.50 61 61 1410 ---- ---- 7.30A 7.30A 7.20 -1.80 9.00 1420 ---- ---- 7.80A 7.80A 7.60 -2.00 9.60 1425 ---- ---- 8.10A 8.10A 7.80 -2.10 9.90 1430 ---- ---- 8.40A 8.40A 8.00 -2.20 10.20 1440 ---- ---- 8.90A 8.90A 8.50 -2.30 10.80 1450 ---- ---- 9.40A 9.40A 8.90 -2.60 11.50 104 104 1460 ---- ---- 9.90A 9.90A 9.50 -2.80 12.30 1470 ---- ---- 10.50A 10.50A 10.00 -3.10 13.10 1475 ---- ---- 10.90A 10.90A 10.30 -3.20 13.50 1480 ---- ---- 11.20A 11.20A 10.60 -3.30 13.90 1490 ---- ---- 11.90A 11.90A 11.20 -3.60 14.80 1500 ---- ---- 12.60A 12.60A 11.90 -3.90 15.80 1505 ---- ---- 12.90A 12.90A 12.20 -4.10 16.30 1510 ---- ---- 13.30A 13.30A 12.60 -4.20 16.80 1515 ---- ---- 13.70A 13.70A 13.00 -4.30 17.30 1520 ---- ---- 14.20A 14.20A 13.40 -4.50 17.90 1525 ---- ---- 14.60A 14.60A 13.80 -4.60 18.40 1530 ---- ---- 15.00A 15.00A 14.20 -4.80 19.00 1535 ---- ---- 15.50A 15.50A 14.60 -5.00 19.60 1540 ---- ---- 15.90A 15.90A 15.10 -5.10 20.20 1545 ---- ---- 16.40A 16.40A 15.50 -5.40 20.90 1550 ---- ---- 16.90A 16.90A 16.00 -5.50 21.50 1555 ---- ---- 17.40A 17.40A 16.50 -5.70 22.20 1560 ---- ---- 18.00A 18.00A 17.00 -5.90 58 22.90 420 1565 ---- ---- 18.50A 18.50A 17.60 -6.00 23.60 1570 ---- ---- 19.10A 19.10A 18.10 -6.30 24.40 1575 ---- ---- 19.70A 19.70A 18.70 -6.50 25.20 1580 ---- ---- 20.30A 20.30A 19.30 -6.70 26.00 1585 ---- ---- 20.90A 20.90A 19.90 -6.90 26.80 1590 ---- ---- 21.50A 21.50A 20.50 -7.10 27.60 1595 ---- ---- 22.20A 22.20A 21.20 -7.30 28.50 1600 ---- ---- 22.90A 22.90A 21.90 -7.50 29.40 1605 ---- ---- 23.60A 23.60A 22.60 -7.70 30.30 1610 ---- ---- 24.30A 24.30A 23.30 -8.00 31.30 1615 ---- ---- 25.10A 25.10A 24.10 -8.10 32.20 1620 ---- ---- 25.80A 25.80A 24.80 -8.40 33.20 1625 ---- ---- 26.60A 26.60A 25.60 -8.70 34.30 1630 ---- ---- 27.40A 27.40A 26.50 -8.90 35.40 1635 ---- ---- 28.30A 28.30A 27.40 -9.10 36.50 1640 ---- ---- 29.10A 29.10A 28.20 -9.40 37.60 1645 ---- ---- 30.00A 30.00A 29.20 -9.50 38.70 1650 ---- ---- 31.00A 31.00A 30.10 -9.80 39.90 1655 ---- ---- 31.90A 31.90A 31.10 -10.10 41.20 1660 ---- ---- 32.90A 32.90A 32.10 -10.40 42.50 1665 ---- ---- 33.90A 33.90A 33.20 -10.60 43.80 1670 ---- ---- 34.90A 34.90A 34.20 -10.90 45.10 1675 ---- ---- 36.00A 36.00A 35.30 -11.20 46.50 1680 ---- ---- 37.10A 37.10A 36.50 -11.40 47.90 1685 ---- ---- 38.20A 38.20A 37.60 -11.70 49.30 1690 ---- ---- 39.30A 39.30A 38.90 -11.90 50.80 1695 ---- ---- 40.50A 40.50A 40.10 -12.30 52.40 1700 ---- ---- 41.80A 41.80A 41.40 -12.60 54.00 2 1705 ---- ---- 43.00A 43.00A 42.70 -12.90 55.60 1710 ---- ---- 44.30A 44.30A 44.00 -13.20 57.20 1715 ---- ---- 45.70A 45.70A 45.40 -13.50 58.90 1720 ---- ---- 47.00A 47.00A 46.80 -13.90 60.70 1725 ---- ---- 48.50A 48.50A 48.30 -14.20 62.50 1730 ---- ---- 49.90A 49.90A 49.80 -14.50 64.30 1735 ---- ---- 51.40A 51.40A 51.30 -14.90 66.20 1740 ---- ---- 52.90A 52.90A 52.90 -15.20 68.10 1745 ---- ---- 54.50A 54.50A 54.50 -15.60 70.10 1750 ---- ---- 56.10A 56.10A 56.20 -15.90 72.10 1755 ---- ---- 57.70A 57.70A 57.90 -16.30 74.20 1760 ---- ---- 59.40A 59.40A 59.60 -16.70 76.30 1765 ---- ---- 61.20A 61.20A 61.40 -17.00 78.40 1770 ---- ---- 62.90A 62.90A 63.20 -17.40 80.60 1775 ---- ---- 64.70A 64.70A 65.00 -17.90 82.90 1780 ---- ---- 66.60A 66.60A 66.90 -18.30 85.20 1785 ---- ---- 68.50A 68.50A 68.80 -18.70 87.50 1790 ---- ---- 70.40A 70.40A 70.80 -19.10 89.90 1795 ---- ---- 72.40A 72.40A 72.80 -19.50 92.30 1800 ---- ---- 74.40A 74.40A 74.90 -19.90 94.80 1805 ---- ---- 76.50A 76.50A 77.00 -20.30 97.30 1810 ---- ---- 78.60A 78.60A 79.10 -20.80 99.90 1815 ---- ---- 80.80A 80.80A 81.30 -21.20 102.50 1820 ---- ---- 83.00A 83.00A 83.50 -21.60 105.10 1 1825 ---- ---- 85.20A 85.20A 85.80 -22.00 107.80 1830 ---- ---- 87.50A 87.50A 88.10 -22.50 110.60 1835 ---- ---- 89.90A 89.90A 90.40 -23.00 113.40 1840 ---- ---- 92.20A 92.20A 92.80 -23.40 116.20 210 1845 ---- ---- 94.70A 94.70A 95.20 -23.90 119.10 1850 ---- ---- 97.10A 97.10A 97.70 -24.30 122.00 1855 ---- ---- 99.70A 99.70A 100.20 -24.70 124.90 1860 ---- ---- 102.20A 102.20A 102.70 -25.20 127.90 1865 ---- ---- 104.80A 104.80A 105.30 -25.70 131.00 1870 ---- ---- 107.40A 107.40A 108.00 -26.10 134.10 1875 ---- ---- 110.10A 110.10A 110.60 -26.60 137.20 1880 ---- ---- 112.80A 112.80A 113.30 -27.00 140.30 1885 ---- ---- 115.60A 115.60A 116.10 -27.40 143.50 1890 ---- ---- 118.40A 118.40A 118.90 -27.90 146.80 1895 ---- ---- 121.30A 121.30A 121.70 -28.30 150.00 1900 ---- ---- 124.10A 124.10A 124.60 -28.70 153.30 1905 ---- ---- 127.10A 127.10A 127.50 -29.20 156.70 1910 ---- ---- 130.00A 130.00A 130.40 -29.70 160.10 1915 ---- ---- 133.00A 133.00A 133.40 -30.10 163.50 1920 ---- ---- 136.10A 136.10A 136.40 -30.50 166.90 1925 ---- ---- 139.20A 139.20A 139.40 -31.00 170.40 1930 ---- ---- 142.30A 142.30A 142.50 -31.40 173.90 1935 ---- ---- 145.40A 145.40A 145.70 -31.70 177.40 1940 ---- ---- 148.60A 148.60A 148.80 -32.20 181.00 1945 ---- ---- 151.90A 151.90A 152.00 -32.60 184.60 1950 ---- ---- 155.10A 155.10A 155.30 -33.00 188.30 1955 ---- ---- 158.40A 158.40A 158.60 -33.30 191.90 1960 ---- ---- 161.80A 161.80A 161.90 -33.70 195.60 1965 ---- ---- 165.20A 165.20A 165.20 -34.10 199.30 1970 ---- ---- 168.60A 168.60A 168.60 -34.50 203.10 1975 ---- ---- 172.00A 172.00A 172.00 -34.80 206.80 1980 ---- ---- 175.50A 175.50A 175.50 -35.10 210.60 1985 ---- ---- 179.00A 179.00A 178.90 -35.60 214.50 1990 ---- ---- 182.50A 182.50A 182.40 -35.90 218.30 1995 ---- ---- 186.10A 186.10A 186.00 -36.20 222.20 2000 ---- ---- 189.60A 189.60A 189.60 -36.50 226.10 2005 ---- ---- 193.30A 193.30A 193.20 -36.80 230.00 2010 ---- ---- 196.90A 196.90A 196.80 -37.10 233.90 2015 ---- ---- 200.60A 200.60A 200.50 -37.40 237.90 2020 ---- ---- 204.30A 204.30A 204.20 -37.70 1 241.90 1 2025 ---- ---- 208.00A 208.00A 207.90 -38.00 245.90 2030 ---- ---- 211.80A 211.80A 211.70 -38.20 249.90 2035 ---- ---- 215.50A 215.50A 215.50 -38.50 254.00 2040 ---- ---- 219.30A 219.30A 219.30 -38.70 258.00 2045 ---- ---- 223.20A 223.20A 223.10 -39.00 262.10 2050 ---- ---- 227.00A 227.00A 227.00 -39.20 266.20 2055 ---- ---- 230.90A 230.90A 230.90 -39.40 270.30 2060 ---- ---- 234.80A 234.80A 234.80 -39.70 274.50 2065 ---- ---- 238.70A 238.70A 238.80 -39.80 278.60 2070 ---- ---- 242.60A 242.60A 242.70 -40.10 282.80 2075 ---- ---- 246.60A 246.60A 246.70 -40.30 287.00 2080 ---- ---- 250.60A 250.60A 250.70 -40.50 291.20 2085 ---- ---- 254.60A 254.60A 254.70 -40.80 295.50 2090 ---- ---- 258.60A 258.60A 258.80 -40.90 299.70 2095 ---- ---- 262.70A 262.70A 262.80 -41.20 304.00 2100 ---- ---- 266.70A 266.70A 266.90 -41.30 308.20 2105 ---- ---- 270.80A 270.80A 271.00 -41.50 312.50 2110 ---- ---- 274.90A 274.90A 275.10 -41.70 316.80 2115 ---- ---- 279.00A 279.00A 279.20 -42.00 321.20 2120 ---- ---- 283.10A 283.10A 283.40 -42.10 325.50 2125 ---- ---- 287.30A 287.30A 287.60 -42.20 329.80 2130 ---- ---- 291.40A 291.40A 291.80 -42.40 334.20 2135 ---- ---- 295.60A 295.60A 295.90 -42.70 338.60 2140 ---- ---- 299.80A 299.80A 300.20 -42.70 342.90 2145 ---- ---- 304.00A 304.00A 304.40 -42.90 347.30 2150 ---- ---- 308.30A 308.30A 308.60 -43.20 351.80 2155 ---- ---- 312.50A 312.50A 312.90 -43.30 356.20 2160 ---- ---- 316.80A 316.80A 317.20 -43.40 360.60 2165 ---- ---- 321.00A 321.00A 321.50 -43.60 365.10 2170 ---- ---- 325.30A 325.30A 325.80 -43.70 369.50 2175 ---- ---- 329.60A 329.60A 330.10 -43.90 374.00 2180 ---- ---- 333.90A 333.90A 334.40 -44.00 378.40 2185 ---- ---- 338.30A 338.30A 338.70 -44.20 382.90 2190 ---- ---- 342.60A 342.60A 343.10 -44.30 387.40 2195 ---- ---- 346.90A 346.90A 347.40 -44.50 391.90 2200 ---- ---- 351.30A 351.30A 351.80 -44.70 396.50 2205 ---- ---- 355.70A 355.70A 356.20 -44.80 401.00 2210 ---- ---- 360.10A 360.10A 360.60 -44.90 405.50 2215 ---- ---- 364.50A 364.50A 365.00 -45.10 410.10 2220 ---- ---- 368.90A 368.90A 369.40 -45.20 414.60 2225 ---- ---- 373.30A 373.30A 373.80 -45.40 419.20 2230 ---- ---- 377.70A 377.70A 378.30 -45.40 423.70 2235 ---- ---- 382.20A 382.20A 382.70 -45.60 428.30 2240 ---- ---- 386.60A 386.60A 387.20 -45.70 432.90 2245 ---- ---- 391.10A 391.10A 391.70 -45.80 437.50 2250 ---- ---- 395.60A 395.60A 396.10 -46.00 442.10 2255 ---- ---- 400.00A 400.00A 400.60 -46.10 446.70 2260 ---- ---- 404.50A 404.50A 405.10 -46.20 451.30 2265 ---- ---- 409.00A 409.00A 409.60 -46.30 455.90 2270 ---- ---- 413.50A 413.50A 414.10 -46.50 460.60 2275 ---- ---- 418.10A 418.10A 418.70 -46.50 465.20 2280 ---- ---- 422.60A 422.60A 423.20 -46.70 469.90 2290 ---- ---- 431.70A 431.70A 432.30 -46.90 479.20 2300 ---- ---- 440.80A 440.80A 441.40 -47.10 488.50 2310 ---- ---- 449.90A 449.90A 450.50 -47.40 497.90 2320 ---- ---- 459.10A 459.10A 459.70 -47.50 507.20 2325 ---- ---- 463.70A 463.70A 464.30 -47.60 511.90 2330 ---- ---- 468.30A 468.30A 468.90 -47.70 516.60 2340 ---- ---- 477.60A 477.60A 478.10 -48.00 526.10 2350 ---- ---- 486.80A 486.80A 487.40 -48.10 535.50 2360 ---- ---- 496.10A 496.10A 496.60 -48.40 545.00 2370 ---- ---- 505.40A 505.40A 505.90 -48.60 554.50 2375 ---- ---- 510.10A 510.10A 510.60 -48.60 559.20 2380 ---- ---- 514.80A 514.80A 515.30 -48.70 564.00 2400 ---- ---- 533.50A 533.50A 534.00 -49.10 583.10 2425 ---- ---- 557.10A 557.10A 557.50 -49.50 607.00 2450 ---- ---- 580.80A 580.80A 581.20 -49.90 631.10 2475 ---- ---- 604.60A 604.60A 605.00 -50.30 655.30 2500 ---- ---- 628.40A 628.40A 628.90 -50.70 679.60 2525 ---- ---- 652.40A 652.40A 653.00 -50.90 703.90 2550 ---- ---- 676.50A 676.50A 677.10 -51.30 728.40 2575 ---- ---- 700.70A 700.70A 701.30 -51.60 752.90 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 1.50 -.30 1.80 1250 ---- ---- ---- ---- 2.00 -.30 2.30 1275 ---- ---- ---- ---- 2.50 -.50 3.00 1300 ---- ---- ---- ---- 3.20 -.60 3.80 1325 ---- ---- ---- ---- 4.00 -.90 4.90 1350 ---- ---- ---- ---- 5.00 -1.10 6.10 1375 ---- ---- ---- ---- 6.20 -1.40 7.60 1400 ---- ---- ---- ---- 7.60 -1.70 9.30 1420 ---- ---- ---- ---- 8.80 -2.20 11.00 1425 ---- ---- ---- ---- 9.20 -2.20 11.40 1430 ---- ---- ---- ---- 9.60 -2.30 11.90 1440 ---- ---- ---- ---- 10.30 -2.50 12.80 1450 ---- ---- ---- ---- 11.10 -2.70 13.80 1460 ---- ---- ---- ---- 12.00 -2.90 14.90 1470 ---- ---- ---- ---- 12.90 -3.10 16.00 1475 ---- ---- ---- ---- 13.30 -3.30 16.60 1480 ---- ---- ---- ---- 13.80 -3.40 17.20 1490 ---- ---- ---- ---- 14.80 -3.70 18.50 1500 ---- ---- ---- ---- 15.90 -4.00 19.90 1510 ---- ---- ---- ---- 17.00 -4.30 21.30 1515 ---- ---- ---- ---- 17.60 -4.40 22.00 1520 ---- ---- ---- ---- 18.20 -4.50 22.70 1525 ---- ---- ---- ---- 18.80 -4.70 23.50 1530 ---- ---- ---- ---- 19.40 -4.90 24.30 1535 ---- ---- ---- ---- 20.10 -5.00 25.10 1540 ---- ---- ---- ---- 20.70 -5.20 25.90 1545 ---- ---- ---- ---- 21.40 -5.30 26.70 1550 ---- ---- ---- ---- 22.10 -5.50 27.60 1555 ---- ---- ---- ---- 22.80 -5.60 28.40 1560 ---- ---- ---- ---- 23.50 -5.80 29.30 1565 ---- ---- ---- ---- 24.20 -6.00 30.20 1570 ---- ---- ---- ---- 24.90 -6.30 31.20 1575 ---- ---- ---- ---- 25.70 -6.40 32.10 1580 ---- ---- ---- ---- 26.40 -6.70 33.10 1585 ---- ---- ---- ---- 27.20 -6.80 34.00 1590 ---- ---- ---- ---- 28.00 -7.00 35.00 1595 ---- ---- ---- ---- 28.80 -7.20 36.00 1600 ---- ---- ---- ---- 29.60 -7.50 37.10 1605 ---- ---- ---- ---- 30.50 -7.60 38.10 1610 ---- ---- ---- ---- 31.30 -7.80 39.10 1615 ---- ---- ---- ---- 32.20 -8.00 40.20 1620 ---- ---- ---- ---- 33.10 -8.20 41.30 1625 ---- ---- ---- ---- 34.00 -8.40 42.40 1630 ---- ---- ---- ---- 34.90 -8.70 43.60 1635 ---- ---- ---- ---- 35.80 -8.90 44.70 1640 ---- ---- ---- ---- 36.70 -9.20 45.90 1645 ---- ---- ---- ---- 37.70 -9.30 47.00 1650 ---- ---- ---- ---- 38.70 -9.50 48.20 1655 ---- ---- ---- ---- 39.60 -9.90 49.50 1660 ---- ---- ---- ---- 40.70 -10.00 50.70 1665 ---- ---- ---- ---- 41.70 -10.30 52.00 1670 ---- ---- ---- ---- 42.70 -10.60 53.30 1675 ---- ---- ---- ---- 43.80 -10.80 54.60 1680 ---- ---- ---- ---- 44.90 -11.00 55.90 1685 ---- ---- ---- ---- 46.00 -11.30 57.30 1690 ---- ---- ---- ---- 47.10 -11.60 58.70 1695 ---- ---- ---- ---- 48.30 -11.80 60.10 1700 ---- ---- ---- ---- 49.50 -12.00 61.50 1705 ---- ---- ---- ---- 50.70 -12.30 63.00 1710 ---- ---- ---- ---- 52.00 -12.50 64.50 1715 ---- ---- ---- ---- 53.20 -12.80 66.00 1720 ---- ---- ---- ---- 54.50 -13.10 67.60 1725 ---- ---- ---- ---- 55.90 -13.30 69.20 1730 ---- ---- ---- ---- 57.20 -13.60 70.80 1735 ---- ---- ---- ---- 58.60 -13.90 72.50 1740 ---- ---- ---- ---- 60.10 -14.10 74.20 1745 ---- ---- ---- ---- 61.50 -14.40 75.90 1750 ---- ---- ---- ---- 63.00 -14.70 77.70 1755 ---- ---- ---- ---- 64.60 -14.90 79.50 1760 ---- ---- ---- ---- 66.20 -15.10 81.30 1765 ---- ---- ---- ---- 67.80 -15.40 83.20 1770 ---- ---- ---- ---- 69.40 -15.70 85.10 1775 ---- ---- ---- ---- 71.10 -16.00 87.10 1780 ---- ---- ---- ---- 72.80 -16.30 89.10 1785 ---- ---- ---- ---- 74.60 -16.60 91.20 1790 ---- ---- ---- ---- 76.40 -16.90 93.30 1795 ---- ---- ---- ---- 78.20 -17.30 95.50 1800 ---- ---- ---- ---- 80.10 -17.60 97.70 1805 ---- ---- ---- ---- 82.10 -17.80 99.90 1810 ---- ---- ---- ---- 84.00 -18.30 102.30 1815 ---- ---- ---- ---- 86.00 -18.60 104.60 1820 ---- ---- ---- ---- 88.10 -18.90 107.00 1825 ---- ---- ---- ---- 90.20 -19.30 109.50 1830 ---- ---- ---- ---- 92.30 -19.70 112.00 1835 ---- ---- ---- ---- 94.50 -20.10 114.60 1840 ---- ---- ---- ---- 96.70 -20.50 117.20 1845 ---- ---- ---- ---- 99.00 -20.90 119.90 1850 ---- ---- ---- ---- 101.30 -21.40 122.70 1855 ---- ---- ---- ---- 103.60 -21.90 125.50 1860 ---- ---- ---- ---- 106.00 -22.40 128.40 1865 ---- ---- ---- ---- 108.50 -22.80 131.30 1870 ---- ---- ---- ---- 110.90 -23.40 134.30 1875 ---- ---- ---- ---- 113.50 -23.80 137.30 1880 ---- ---- ---- ---- 116.00 -24.40 140.40 1885 ---- ---- ---- ---- 118.70 -24.90 143.60 1890 ---- ---- ---- ---- 121.40 -25.40 146.80 1895 ---- ---- ---- ---- 124.10 -25.90 150.00 1900 ---- ---- ---- ---- 126.90 -26.40 153.30 1905 ---- ---- ---- ---- 129.70 -26.90 156.60 1910 ---- ---- ---- ---- 132.60 -27.40 160.00 1915 ---- ---- ---- ---- 135.50 -27.90 163.40 1920 ---- ---- ---- ---- 138.50 -28.40 166.90 1925 ---- ---- ---- ---- 141.50 -28.90 170.40 1930 ---- ---- ---- ---- 144.60 -29.30 173.90 1935 ---- ---- ---- ---- 147.80 -29.70 177.50 1940 ---- ---- ---- ---- 150.90 -30.20 181.10 1945 ---- ---- ---- ---- 154.10 -30.70 184.80 1950 ---- ---- ---- ---- 157.40 -31.00 188.40 1955 ---- ---- ---- ---- 160.70 -31.40 192.10 1960 ---- ---- ---- ---- 164.10 -31.80 195.90 1965 ---- ---- ---- ---- 167.40 -32.20 199.60 1970 ---- ---- ---- ---- 170.90 -32.50 203.40 1975 ---- ---- ---- ---- 174.30 -32.90 207.20 1980 ---- ---- ---- ---- 177.80 -33.30 211.10 1985 ---- ---- ---- ---- 181.30 -33.60 214.90 1990 ---- ---- ---- ---- 184.90 -33.90 218.80 1995 ---- ---- ---- ---- 188.40 -34.30 222.70 2000 ---- ---- ---- ---- 192.00 -34.60 226.60 2005 ---- ---- ---- ---- 195.70 -34.80 230.50 2010 ---- ---- ---- ---- 199.30 -35.20 234.50 2015 ---- ---- ---- ---- 203.00 -35.40 238.40 2020 ---- ---- ---- ---- 206.70 -35.70 242.40 2025 ---- ---- ---- ---- 210.40 -36.00 246.40 2030 ---- ---- ---- ---- 214.10 -36.30 250.40 2035 ---- ---- ---- ---- 217.90 -36.50 254.40 2040 ---- ---- ---- ---- 221.60 -36.80 258.40 2045 ---- ---- ---- ---- 225.40 -37.00 262.40 2050 ---- ---- ---- ---- 229.20 -37.30 266.50 2055 ---- ---- ---- ---- 233.00 -37.50 270.50 2060 ---- ---- ---- ---- 236.90 -37.70 274.60 2065 ---- ---- ---- ---- 240.70 -37.90 278.60 2070 ---- ---- ---- ---- 244.60 -38.10 282.70 2075 ---- ---- ---- ---- 248.50 -38.30 286.80 2080 ---- ---- ---- ---- 252.40 -38.50 290.90 2085 ---- ---- ---- ---- 256.30 -38.70 295.00 2090 ---- ---- ---- ---- 260.20 -38.90 299.10 2095 ---- ---- ---- ---- 264.20 -39.10 303.30 2100 ---- ---- ---- ---- 268.10 -39.30 307.40 2105 ---- ---- ---- ---- 272.10 -39.50 311.60 2110 ---- ---- ---- ---- 276.10 -39.70 315.80 2115 ---- ---- ---- ---- 280.10 -39.80 319.90 2120 ---- ---- ---- ---- 284.10 -40.00 324.10 2125 ---- ---- ---- ---- 288.20 -40.10 328.30 2130 ---- ---- ---- ---- 292.20 -40.40 332.60 2135 ---- ---- ---- ---- 296.30 -40.50 336.80 2140 ---- ---- ---- ---- 300.40 -40.60 341.00 2145 ---- ---- ---- ---- 304.50 -40.80 345.30 2150 ---- ---- ---- ---- 308.60 -41.00 349.60 2155 ---- ---- ---- ---- 312.80 -41.00 353.80 2160 ---- ---- ---- ---- 316.90 -41.20 358.10 2165 ---- ---- ---- ---- 321.10 -41.40 362.50 2170 ---- ---- ---- ---- 325.20 -41.60 366.80 2175 ---- ---- ---- ---- 329.40 -41.70 371.10 2180 ---- ---- ---- ---- 333.60 -41.90 375.50 2185 ---- ---- ---- ---- 337.90 -41.90 379.80 2190 ---- ---- ---- ---- 342.10 -42.10 384.20 2195 ---- ---- ---- ---- 346.40 -42.20 388.60 2200 ---- ---- ---- ---- 350.60 -42.40 393.00 2205 ---- ---- ---- ---- 354.90 -42.50 397.40 2210 ---- ---- ---- ---- 359.20 -42.60 401.80 2215 ---- ---- ---- ---- 363.50 -42.70 406.20 2220 ---- ---- ---- ---- 367.80 -42.90 410.70 2225 ---- ---- ---- ---- 372.10 -43.00 415.10 2230 ---- ---- ---- ---- 376.50 -43.10 419.60 2235 ---- ---- ---- ---- 380.80 -43.30 424.10 2240 ---- ---- ---- ---- 385.20 -43.30 428.50 2245 ---- ---- ---- ---- 389.50 -43.50 433.00 2250 ---- ---- ---- ---- 393.90 -43.60 437.50 2255 ---- ---- ---- ---- 398.30 -43.80 442.10 2260 ---- ---- ---- ---- 402.70 -43.90 446.60 2265 ---- ---- ---- ---- 407.10 -44.00 451.10 2270 ---- ---- ---- ---- 411.60 -44.10 455.70 2275 ---- ---- ---- ---- 416.00 -44.20 460.20 2280 ---- ---- ---- ---- 420.50 -44.30 464.80 2285 ---- ---- ---- ---- 424.90 -44.40 469.30 2290 ---- ---- ---- ---- 429.40 -44.50 473.90 2300 ---- ---- ---- ---- 438.30 -44.80 483.10 2310 ---- ---- ---- ---- 447.30 -45.00 492.30 2320 ---- ---- ---- ---- 456.30 -45.20 501.50 2325 ---- ---- ---- ---- 460.90 -45.20 506.10 2330 ---- ---- ---- ---- 465.40 -45.40 510.80 2340 ---- ---- ---- ---- 474.50 -45.50 520.00 2350 ---- ---- ---- ---- 483.60 -45.70 529.30 2360 ---- ---- ---- ---- 492.70 -46.00 538.70 2370 ---- ---- ---- ---- 501.90 -46.10 548.00 2375 ---- ---- ---- ---- 506.50 -46.20 552.70 2380 ---- ---- ---- ---- 511.10 -46.30 557.40 2400 ---- ---- ---- ---- 529.50 -46.70 576.20 2425 ---- ---- ---- ---- 552.70 -47.10 599.80 2450 ---- ---- ---- ---- 576.10 -47.40 623.50 2475 ---- ---- ---- ---- 599.50 -47.80 647.30 2500 ---- ---- ---- ---- 623.10 -48.10 671.20 2525 ---- ---- ---- ---- 646.80 -48.40 695.20 2550 ---- ---- ---- ---- 670.50 -48.80 719.30 2575 ---- ---- ---- ---- 694.40 -49.00 743.40 OG DEC23 Gold Option PUT 1000 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 3 1025 ---- ---- ---- ---- 1.10 -.30 1.40 1050 ---- ---- ---- ---- 1.40 -.20 1.60 1075 ---- ---- ---- ---- 1.60 -.30 1.90 1080 ---- ---- ---- ---- 1.70 -.20 1.90 1090 ---- ---- ---- ---- 1.80 -.20 2.00 1100 ---- ---- ---- ---- 1.90 -.30 2.20 1 1110 ---- ---- ---- ---- 2.00 -.30 2.30 1120 ---- ---- ---- ---- 2.10 -.40 2.50 1125 ---- ---- ---- ---- 2.20 -.30 2.50 1130 ---- ---- ---- ---- 2.30 -.30 2.60 1140 ---- ---- ---- ---- 2.40 -.40 2.80 1150 ---- ---- ---- ---- 2.60 -.30 2.90 1160 ---- ---- ---- ---- 2.70 -.40 3.10 1170 ---- ---- ---- ---- 2.90 -.40 3.30 1175 ---- ---- ---- ---- 3.00 -.40 3.40 1180 ---- ---- ---- ---- 3.10 -.40 3.50 1185 ---- ---- ---- ---- 3.20 -.40 3.60 1190 ---- ---- ---- ---- 3.30 -.40 3.70 1195 ---- ---- ---- ---- 3.40 -.40 3.80 1200 ---- ---- ---- ---- 3.50 -.40 3.90 1205 ---- ---- ---- ---- 3.60 -.40 4.00 1210 ---- ---- ---- ---- 3.70 -.40 4.10 1215 ---- ---- ---- ---- 3.80 -.40 4.20 1220 ---- ---- ---- ---- 3.90 -.50 4.40 1225 ---- ---- ---- ---- 4.00 -.50 4.50 1230 ---- ---- ---- ---- 4.10 -.50 4.60 1235 ---- ---- ---- ---- 4.30 -.40 4.70 1240 ---- ---- ---- ---- 4.40 -.50 4.90 1245 ---- ---- ---- ---- 4.50 -.50 5.00 1250 ---- ---- ---- ---- 4.60 -.50 5.10 121 1255 ---- ---- ---- ---- 4.80 -.50 5.30 1260 ---- ---- ---- ---- 4.90 -.50 5.40 1265 ---- ---- ---- ---- 5.10 -.50 5.60 1270 ---- ---- ---- ---- 5.20 -.50 5.70 1275 ---- ---- ---- ---- 5.30 -.60 5.90 1280 ---- ---- ---- ---- 5.50 -.50 6.00 1285 ---- ---- ---- ---- 5.60 -.60 6.20 1290 ---- ---- ---- ---- 5.80 -.60 6.40 1295 ---- ---- ---- ---- 6.00 -.50 6.50 1300 ---- ---- ---- ---- 6.10 -.60 6.70 1 1305 ---- ---- ---- ---- 6.30 -.60 6.90 1310 ---- ---- ---- ---- 6.50 -.60 7.10 1315 ---- ---- ---- ---- 6.60 -.70 7.30 1320 ---- ---- ---- ---- 6.80 -.70 7.50 1325 ---- ---- ---- ---- 7.00 -.70 7.70 1 1330 ---- ---- ---- ---- 7.20 -.70 7.90 1335 ---- ---- ---- ---- 7.40 -.70 8.10 1340 ---- ---- ---- ---- 7.60 -.70 8.30 1345 ---- ---- ---- ---- 7.80 -.70 8.50 1350 ---- ---- ---- ---- 8.00 -.70 2 8.70 1355 ---- ---- ---- ---- 8.20 -.80 9.00 1360 ---- ---- ---- ---- 8.40 -.80 9.20 1365 ---- ---- ---- ---- 8.60 -.90 9.50 1370 ---- ---- ---- ---- 8.90 -.80 9.70 1375 ---- ---- ---- ---- 9.10 -.90 10.00 1380 ---- ---- ---- ---- 9.30 -1.00 10.30 1385 ---- ---- ---- ---- 9.60 -.90 10.50 1390 ---- ---- ---- ---- 9.80 -1.00 10.80 1395 ---- ---- ---- ---- 10.10 -1.00 11.10 1400 ---- ---- ---- ---- 10.30 -1.10 11.40 82 1405 ---- ---- ---- ---- 10.60 -1.10 11.70 1410 ---- ---- ---- ---- 10.90 -1.20 12.10 1415 ---- ---- ---- ---- 11.20 -1.20 12.40 1420 ---- ---- ---- ---- 11.40 -1.30 12.70 1425 ---- ---- ---- ---- 11.70 -1.40 13.10 1430 ---- ---- ---- ---- 12.00 -1.40 13.40 1435 ---- ---- ---- ---- 12.30 -1.50 13.80 1440 ---- ---- ---- ---- 12.70 -1.50 14.20 1445 ---- ---- ---- ---- 13.00 -1.60 14.60 1450 ---- ---- 14.80A 14.80A 13.30 -1.70 15.00 151 1455 ---- ---- ---- ---- 13.60 -1.80 15.40 1460 ---- ---- ---- ---- 14.00 -1.90 15.90 1465 ---- ---- ---- ---- 14.30 -2.00 16.30 1470 ---- ---- ---- ---- 14.70 -2.10 16.80 1475 ---- ---- ---- ---- 15.10 -2.10 17.20 1480 ---- ---- ---- ---- 15.50 -2.20 17.70 1485 ---- ---- ---- ---- 15.80 -2.40 18.20 1490 ---- ---- ---- ---- 16.20 -2.50 18.70 1495 ---- ---- ---- ---- 16.70 -2.60 19.30 1500 ---- ---- 18.60A 18.60A 17.10 -2.70 19.80 311 1505 ---- ---- ---- ---- 17.50 -2.90 20.40 1510 ---- ---- ---- ---- 18.00 -3.00 21.00 1515 ---- ---- ---- ---- 18.40 -3.20 21.60 1520 ---- ---- ---- ---- 18.90 -3.30 22.20 1525 ---- ---- ---- ---- 19.40 -3.40 22.80 1530 ---- ---- ---- ---- 19.90 -3.60 23.50 1535 ---- ---- ---- ---- 20.40 -3.80 24.20 1540 ---- ---- ---- ---- 20.90 -4.00 24.90 1545 ---- ---- ---- ---- 21.50 -4.10 25.60 1550 ---- ---- ---- ---- 22.10 -4.20 26.30 802 1555 ---- ---- ---- ---- 22.60 -4.50 27.10 1560 ---- ---- ---- ---- 23.20 -4.60 27.80 1565 ---- ---- ---- ---- 23.80 -4.80 28.60 1570 ---- ---- ---- ---- 24.50 -5.00 29.50 1575 ---- ---- ---- ---- 25.10 -5.20 30.30 1580 ---- ---- ---- ---- 25.80 -5.40 31.20 1585 ---- ---- ---- ---- 26.50 -5.60 32.10 1590 ---- ---- ---- ---- 27.20 -5.80 33.00 1595 ---- ---- ---- ---- 27.90 -6.10 34.00 1600 ---- ---- 30.30A 30.30A 28.70 -6.20 34.90 26 275 1605 ---- ---- ---- ---- 29.40 -6.50 35.90 1610 ---- ---- ---- ---- 30.20 -6.80 37.00 1615 ---- ---- ---- ---- 31.10 -6.90 38.00 1620 ---- ---- ---- ---- 31.90 -7.20 39.10 1625 ---- ---- ---- ---- 32.80 -7.40 40.20 10 1630 ---- ---- ---- ---- 33.70 -7.70 41.40 1635 ---- ---- ---- ---- 34.60 -7.90 42.50 1640 ---- ---- ---- ---- 35.50 -8.20 43.70 1645 ---- ---- ---- ---- 36.50 -8.50 45.00 1650 ---- ---- ---- ---- 37.50 -8.70 46.20 200 1655 ---- ---- ---- ---- 38.50 -9.10 47.60 1660 ---- ---- ---- ---- 39.60 -9.30 48.90 1665 ---- ---- ---- ---- 40.70 -9.60 50.30 1670 ---- ---- ---- ---- 41.80 -9.90 51.70 1675 ---- ---- ---- ---- 42.90 -10.20 53.10 1680 ---- ---- ---- ---- 44.10 -10.50 54.60 1685 ---- ---- ---- ---- 45.30 -10.80 56.10 1690 ---- ---- ---- ---- 46.60 -11.00 57.60 1695 ---- ---- ---- ---- 47.80 -11.40 59.20 1700 ---- ---- 50.30A 50.30A 49.10 -11.70 60.80 235 1705 ---- ---- ---- ---- 50.40 -12.00 62.40 1710 ---- ---- ---- ---- 51.80 -12.30 64.10 1715 ---- ---- ---- ---- 53.20 -12.60 65.80 1720 ---- ---- ---- ---- 54.60 -13.00 67.60 1725 ---- ---- 57.10A 57.10A 56.10 -13.30 69.40 1 1 1730 ---- ---- ---- ---- 57.60 -13.60 71.20 1735 ---- ---- ---- ---- 59.10 -14.00 73.10 1740 ---- ---- ---- ---- 60.70 -14.30 75.00 6 1745 ---- ---- ---- ---- 62.30 -14.60 76.90 1750 ---- ---- ---- ---- 63.90 -15.00 78.90 250 1755 ---- ---- ---- ---- 65.60 -15.40 81.00 1760 ---- ---- ---- ---- 67.30 -15.70 83.00 1765 ---- ---- ---- ---- 69.00 -16.10 85.10 1770 ---- ---- ---- ---- 70.80 -16.50 87.30 1775 ---- ---- ---- ---- 72.60 -16.90 89.50 49 1780 ---- ---- ---- ---- 74.50 -17.20 91.70 1785 ---- ---- ---- ---- 76.40 -17.60 94.00 1790 ---- ---- ---- ---- 78.30 -18.00 96.30 1795 ---- ---- ---- ---- 80.30 -18.30 98.60 1800 ---- ---- ---- ---- 82.30 -18.70 101.00 76 1805 ---- ---- ---- ---- 84.30 -19.10 103.40 1810 ---- ---- ---- ---- 86.40 -19.50 105.90 1815 ---- ---- ---- ---- 88.50 -19.90 108.40 1820 ---- ---- ---- ---- 90.70 -20.20 110.90 1825 ---- ---- ---- ---- 92.80 -20.70 113.50 1830 ---- ---- ---- ---- 95.10 -21.00 116.10 1835 ---- ---- ---- ---- 97.30 -21.50 118.80 1 1840 ---- ---- ---- ---- 99.60 -21.90 121.50 1845 ---- ---- ---- ---- 102.00 -22.20 124.20 1850 ---- ---- ---- ---- 104.30 -22.70 127.00 375 1855 ---- ---- ---- ---- 106.80 -23.00 129.80 1860 ---- ---- ---- ---- 109.20 -23.50 132.70 75 1865 ---- ---- ---- ---- 111.70 -23.80 135.50 1870 ---- ---- ---- ---- 114.20 -24.30 138.50 100 1875 ---- ---- ---- ---- 116.80 -24.60 141.40 320 1880 ---- ---- ---- ---- 119.40 -25.00 144.40 130 130 1885 ---- ---- ---- ---- 122.00 -25.50 147.50 1890 ---- ---- ---- ---- 124.70 -25.80 150.50 1895 ---- ---- ---- ---- 127.40 -26.30 153.70 1900 ---- ---- ---- ---- 130.10 -26.70 156.80 1905 ---- ---- ---- ---- 132.90 -27.10 160.00 1910 ---- ---- ---- ---- 135.70 -27.50 163.20 1915 ---- ---- ---- ---- 138.60 -27.80 166.40 1920 ---- ---- ---- ---- 141.50 -28.20 169.70 1925 ---- ---- ---- ---- 144.40 -28.60 173.00 1930 ---- ---- ---- ---- 147.30 -29.00 176.30 1935 ---- ---- ---- ---- 150.30 -29.40 179.70 1940 ---- ---- ---- ---- 153.30 -29.80 183.10 1945 ---- ---- ---- ---- 156.40 -30.10 186.50 1950 ---- ---- ---- ---- 159.50 -30.50 190.00 1955 ---- ---- ---- ---- 162.60 -30.90 193.50 1960 ---- ---- ---- ---- 165.70 -31.30 197.00 1965 ---- ---- ---- ---- 168.90 -31.60 200.50 1970 ---- ---- ---- ---- 172.10 -32.00 204.10 1975 ---- ---- ---- ---- 175.40 -32.30 207.70 1980 ---- ---- ---- ---- 178.60 -32.70 211.30 1985 ---- ---- ---- ---- 182.00 -33.00 215.00 1990 ---- ---- ---- ---- 185.30 -33.30 218.60 1995 ---- ---- ---- ---- 188.70 -33.60 222.30 2000 ---- ---- ---- ---- 192.00 -34.00 226.00 2005 ---- ---- ---- ---- 195.50 -34.30 229.80 2010 ---- ---- ---- ---- 198.90 -34.60 233.50 2015 ---- ---- ---- ---- 202.40 -34.90 237.30 2020 ---- ---- ---- ---- 205.90 -35.20 241.10 2025 ---- ---- ---- ---- 209.40 -35.60 245.00 2030 ---- ---- ---- ---- 213.00 -35.80 248.80 2035 ---- ---- ---- ---- 216.60 -36.10 252.70 2040 ---- ---- ---- ---- 220.20 -36.40 256.60 2045 ---- ---- ---- ---- 223.80 -36.70 260.50 2050 ---- ---- ---- ---- 227.50 -36.90 264.40 2055 ---- ---- ---- ---- 231.20 -37.20 268.40 2060 ---- ---- ---- ---- 234.90 -37.40 272.30 2065 ---- ---- ---- ---- 238.60 -37.70 276.30 2070 ---- ---- ---- ---- 242.40 -37.90 280.30 2075 ---- ---- ---- ---- 246.10 -38.30 284.40 2080 ---- ---- ---- ---- 249.90 -38.50 288.40 2085 ---- ---- ---- ---- 253.80 -38.70 292.50 2090 ---- ---- ---- ---- 257.60 -38.90 296.50 2095 ---- ---- ---- ---- 261.50 -39.10 300.60 2100 ---- ---- ---- ---- 265.30 -39.40 304.70 8 8 2105 ---- ---- ---- ---- 269.30 -39.60 308.90 2110 ---- ---- ---- ---- 273.20 -39.80 313.00 2115 ---- ---- ---- ---- 277.10 -40.10 317.20 2120 ---- ---- ---- ---- 281.10 -40.20 321.30 2125 ---- ---- ---- ---- 285.10 -40.40 325.50 2130 ---- ---- ---- ---- 289.10 -40.60 329.70 2135 ---- ---- ---- ---- 293.10 -40.80 333.90 2140 ---- ---- ---- ---- 297.10 -41.10 338.20 2145 ---- ---- ---- ---- 301.20 -41.20 342.40 2150 ---- ---- ---- ---- 305.20 -41.50 346.70 2155 ---- ---- ---- ---- 309.30 -41.60 350.90 2160 ---- ---- ---- ---- 313.40 -41.80 355.20 2165 ---- ---- ---- ---- 317.50 -42.00 359.50 2170 ---- ---- ---- ---- 321.60 -42.20 363.80 2175 ---- ---- ---- ---- 325.80 -42.40 368.20 2180 ---- ---- ---- ---- 330.00 -42.50 372.50 2185 ---- ---- ---- ---- 334.10 -42.70 376.80 2190 ---- ---- ---- ---- 338.30 -42.90 381.20 2195 ---- ---- ---- ---- 342.50 -43.10 385.60 2200 ---- ---- ---- ---- 346.70 -43.20 389.90 2205 ---- ---- ---- ---- 351.00 -43.30 394.30 2210 ---- ---- ---- ---- 355.20 -43.50 398.70 2215 ---- ---- ---- ---- 359.40 -43.70 403.10 2220 ---- ---- ---- ---- 363.70 -43.80 407.50 2225 ---- ---- ---- ---- 368.00 -44.00 412.00 2230 ---- ---- ---- ---- 372.30 -44.10 416.40 2235 ---- ---- ---- ---- 376.60 -44.30 420.90 2240 ---- ---- ---- ---- 380.90 -44.40 425.30 2245 ---- ---- ---- ---- 385.20 -44.60 429.80 2250 ---- ---- ---- ---- 389.50 -44.80 434.30 2255 ---- ---- ---- ---- 393.90 -44.90 438.80 2260 ---- ---- ---- ---- 398.20 -45.00 443.20 2265 ---- ---- ---- ---- 402.60 -45.10 447.70 2270 ---- ---- ---- ---- 407.00 -45.30 452.30 2275 ---- ---- ---- ---- 411.40 -45.40 456.80 2280 ---- ---- ---- ---- 415.70 -45.60 461.30 2285 ---- ---- ---- ---- 420.10 -45.70 465.80 2290 ---- ---- ---- ---- 424.60 -45.80 470.40 2295 ---- ---- ---- ---- 429.00 -45.90 474.90 2300 ---- ---- ---- ---- 433.40 -46.10 479.50 2305 ---- ---- ---- ---- 437.80 -46.30 484.10 2310 ---- ---- ---- ---- 442.30 -46.30 488.60 2315 ---- ---- ---- ---- 446.80 -46.40 493.20 2320 ---- ---- ---- ---- 451.20 -46.60 497.80 2325 ---- ---- ---- ---- 455.70 -46.70 502.40 2330 ---- ---- ---- ---- 460.20 -46.80 507.00 2335 ---- ---- ---- ---- 464.70 -46.90 511.60 2340 ---- ---- ---- ---- 469.20 -47.00 516.20 2345 ---- ---- ---- ---- 473.70 -47.20 520.90 2350 ---- ---- ---- ---- 478.20 -47.30 525.50 2360 ---- ---- ---- ---- 487.20 -47.60 534.80 2370 ---- ---- ---- ---- 496.30 -47.80 544.10 2375 ---- ---- ---- ---- 500.90 -47.80 548.70 2380 ---- ---- ---- ---- 505.40 -48.00 553.40 2390 ---- ---- ---- ---- 514.60 -48.20 562.80 2400 ---- ---- ---- ---- 523.70 -48.40 572.10 2410 ---- ---- ---- ---- 532.90 -48.60 581.50 2420 ---- ---- ---- ---- 542.20 -48.80 591.00 2425 ---- ---- ---- ---- 546.80 -48.90 595.70 2430 ---- ---- ---- ---- 551.40 -49.00 600.40 2440 ---- ---- ---- ---- 560.70 -49.20 609.90 2450 ---- ---- ---- ---- 570.00 -49.30 619.30 2475 ---- ---- ---- ---- 593.40 -49.70 643.10 2490 ---- ---- ---- ---- 607.40 -50.10 657.50 2500 ---- ---- ---- ---- 616.90 -50.10 667.00 2525 ---- ---- ---- ---- 640.50 -50.60 691.10 2550 ---- ---- ---- ---- 664.30 -50.90 715.20 2575 ---- ---- ---- ---- 688.20 -51.20 739.40 2600 ---- ---- ---- ---- 712.10 -51.60 763.70 2625 ---- ---- ---- ---- 736.20 -51.90 788.10 2650 ---- ---- ---- ---- 760.40 -52.10 812.50 2700 ---- ---- ---- ---- 809.10 -52.50 861.60 2750 ---- ---- ---- ---- 858.00 -53.00 911.00 2800 ---- ---- ---- ---- 907.30 -53.30 960.60 3000 ---- ---- ---- ---- 1106.40 -53.90 1160.30 900 ---- ---- ---- ---- .50 -.10 .60 925 ---- ---- ---- ---- .60 -.10 .70 950 ---- ---- ---- ---- .70 -.10 .80 975 ---- ---- ---- ---- .80 -.20 1.00 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 3.40 -1.00 4.40 1275 ---- ---- ---- ---- 4.20 -1.10 5.30 1300 ---- ---- ---- ---- 5.00 -1.40 6.40 1325 ---- ---- ---- ---- 6.00 -1.70 7.70 1350 ---- ---- 8.60A 8.60A 7.10 -2.00 9.10 1375 ---- ---- ---- ---- 8.40 -2.30 10.70 1400 ---- ---- ---- ---- 9.90 -2.70 12.60 1425 ---- ---- ---- ---- 11.60 -3.20 14.80 1430 ---- ---- ---- ---- 11.90 -3.40 15.30 1440 ---- ---- ---- ---- 12.70 -3.50 16.20 1450 ---- ---- ---- ---- 13.50 -3.80 17.30 1460 ---- ---- ---- ---- 14.30 -4.00 18.30 1470 ---- ---- ---- ---- 15.20 -4.20 19.40 1475 ---- ---- ---- ---- 15.70 -4.30 20.00 1480 ---- ---- ---- ---- 16.20 -4.40 20.60 1490 ---- ---- ---- ---- 17.10 -4.80 21.90 1500 ---- ---- ---- ---- 18.20 -4.90 23.10 1510 ---- ---- ---- ---- 19.20 -5.30 24.50 1520 ---- ---- ---- ---- 20.40 -5.50 25.90 1525 ---- ---- ---- ---- 21.00 -5.60 26.60 1530 ---- ---- ---- ---- 21.60 -5.80 27.40 1535 ---- ---- ---- ---- 22.20 -6.00 28.20 1540 ---- ---- ---- ---- 22.80 -6.20 29.00 1545 ---- ---- ---- ---- 23.40 -6.40 29.80 1550 ---- ---- ---- ---- 24.10 -6.50 30.60 1555 ---- ---- ---- ---- 24.80 -6.60 31.40 1560 ---- ---- ---- ---- 25.50 -6.80 32.30 1565 ---- ---- ---- ---- 26.20 -7.00 33.20 1570 ---- ---- ---- ---- 26.90 -7.20 34.10 1575 ---- ---- ---- ---- 27.70 -7.30 35.00 1580 ---- ---- ---- ---- 28.40 -7.50 35.90 1585 ---- ---- ---- ---- 29.20 -7.70 36.90 1590 ---- ---- ---- ---- 30.00 -7.90 37.90 1595 ---- ---- ---- ---- 30.80 -8.10 38.90 1600 ---- ---- ---- ---- 31.70 -8.30 40.00 1605 ---- ---- ---- ---- 32.50 -8.50 41.00 1610 ---- ---- ---- ---- 33.40 -8.70 42.10 1615 ---- ---- ---- ---- 34.30 -8.90 43.20 1620 ---- ---- ---- ---- 35.30 -9.00 44.30 1625 ---- ---- ---- ---- 36.20 -9.30 45.50 1630 ---- ---- ---- ---- 37.20 -9.50 46.70 1635 ---- ---- ---- ---- 38.20 -9.70 47.90 1640 ---- ---- ---- ---- 39.20 -9.90 49.10 1645 ---- ---- ---- ---- 40.30 -10.10 50.40 1650 ---- ---- ---- ---- 41.30 -10.40 51.70 1655 ---- ---- ---- ---- 42.40 -10.60 53.00 1660 ---- ---- ---- ---- 43.50 -10.90 54.40 1665 ---- ---- ---- ---- 44.70 -11.10 55.80 1670 ---- ---- ---- ---- 45.90 -11.30 57.20 1675 ---- ---- ---- ---- 47.10 -11.50 58.60 1680 ---- ---- ---- ---- 48.30 -11.80 60.10 1685 ---- ---- ---- ---- 49.60 -12.00 61.60 1690 ---- ---- ---- ---- 50.90 -12.30 63.20 1695 ---- ---- ---- ---- 52.20 -12.50 64.70 1700 ---- ---- ---- ---- 53.50 -12.80 66.30 1705 ---- ---- ---- ---- 54.90 -13.10 68.00 1710 ---- ---- ---- ---- 56.30 -13.40 69.70 1715 ---- ---- ---- ---- 57.80 -13.60 71.40 1720 ---- ---- ---- ---- 59.20 -13.90 73.10 1725 ---- ---- ---- ---- 60.70 -14.20 74.90 1730 ---- ---- ---- ---- 62.30 -14.40 76.70 1735 ---- ---- ---- ---- 63.80 -14.80 78.60 1740 ---- ---- ---- ---- 65.40 -15.10 80.50 1745 ---- ---- ---- ---- 67.10 -15.30 82.40 1750 ---- ---- ---- ---- 68.70 -15.60 84.30 1755 ---- ---- ---- ---- 70.40 -15.90 86.30 1760 ---- ---- ---- ---- 72.20 -16.20 88.40 1765 ---- ---- ---- ---- 74.00 -16.50 90.50 1770 ---- ---- ---- ---- 75.80 -16.80 92.60 1775 ---- ---- ---- ---- 77.60 -17.10 94.70 1780 ---- ---- ---- ---- 79.50 -17.40 96.90 1785 ---- ---- ---- ---- 81.40 -17.80 99.20 1790 ---- ---- ---- ---- 83.40 -18.00 101.40 1795 ---- ---- ---- ---- 85.40 -18.30 103.70 1800 ---- ---- ---- ---- 87.40 -18.70 106.10 1805 ---- ---- ---- ---- 89.50 -19.00 108.50 1810 ---- ---- ---- ---- 91.60 -19.30 110.90 1815 ---- ---- ---- ---- 93.70 -19.70 113.40 1820 ---- ---- ---- ---- 95.90 -20.00 115.90 1825 ---- ---- ---- ---- 98.10 -20.30 118.40 1830 ---- ---- ---- ---- 100.30 -20.70 121.00 1835 ---- ---- ---- ---- 102.60 -21.00 123.60 1840 ---- ---- ---- ---- 104.90 -21.40 126.30 1845 ---- ---- ---- ---- 107.30 -21.70 129.00 1850 ---- ---- ---- ---- 109.70 -22.00 131.70 1855 ---- ---- ---- ---- 112.10 -22.40 134.50 1860 ---- ---- ---- ---- 114.60 -22.70 137.30 1865 ---- ---- ---- ---- 117.10 -23.00 140.10 1870 ---- ---- ---- ---- 119.60 -23.40 143.00 1875 ---- ---- ---- ---- 122.20 -23.70 145.90 1880 ---- ---- ---- ---- 124.80 -24.00 148.80 1885 ---- ---- ---- ---- 127.40 -24.40 151.80 1890 ---- ---- ---- ---- 130.10 -24.70 154.80 1895 ---- ---- ---- ---- 132.80 -25.10 157.90 1900 ---- ---- ---- ---- 135.60 -25.40 161.00 1905 ---- ---- ---- ---- 138.30 -25.80 164.10 1910 ---- ---- ---- ---- 141.20 -26.00 167.20 1915 ---- ---- ---- ---- 144.00 -26.40 170.40 1920 ---- ---- ---- ---- 146.90 -26.70 173.60 1925 ---- ---- ---- ---- 149.80 -27.00 176.80 1930 ---- ---- ---- ---- 152.70 -27.40 180.10 1935 ---- ---- ---- ---- 155.70 -27.70 183.40 1940 ---- ---- ---- ---- 158.70 -28.00 186.70 1945 ---- ---- ---- ---- 161.70 -28.40 190.10 1950 ---- ---- ---- ---- 164.80 -28.70 193.50 1955 ---- ---- ---- ---- 167.90 -29.00 196.90 1960 ---- ---- ---- ---- 171.00 -29.30 200.30 1965 ---- ---- ---- ---- 174.20 -29.60 203.80 1970 ---- ---- ---- ---- 177.30 -29.90 207.20 1975 ---- ---- ---- ---- 180.50 -30.20 210.70 1980 ---- ---- ---- ---- 183.70 -30.60 214.30 1985 ---- ---- ---- ---- 187.00 -30.80 217.80 1990 ---- ---- ---- ---- 190.30 -31.10 221.40 1995 ---- ---- ---- ---- 193.60 -31.40 225.00 2000 ---- ---- ---- ---- 196.90 -31.70 228.60 2005 ---- ---- ---- ---- 200.20 -32.00 232.20 2010 ---- ---- ---- ---- 203.60 -32.20 235.80 2015 ---- ---- ---- ---- 207.00 -32.50 239.50 2020 ---- ---- ---- ---- 210.40 -32.80 243.20 2025 ---- ---- ---- ---- 213.80 -33.10 246.90 2030 ---- ---- ---- ---- 217.30 -33.30 250.60 2035 ---- ---- ---- ---- 220.70 -33.60 254.30 2040 ---- ---- ---- ---- 224.20 -33.90 258.10 2045 ---- ---- ---- ---- 227.70 -34.10 261.80 2050 ---- ---- ---- ---- 231.20 -34.40 265.60 2055 ---- ---- ---- ---- 234.80 -34.60 269.40 2060 ---- ---- ---- ---- 238.30 -34.90 273.20 2065 ---- ---- ---- ---- 241.90 -35.10 277.00 2070 ---- ---- ---- ---- 245.50 -35.30 280.80 2075 ---- ---- ---- ---- 249.10 -35.60 284.70 2080 ---- ---- ---- ---- 252.70 -35.80 288.50 2085 ---- ---- ---- ---- 256.40 -36.00 292.40 2090 ---- ---- ---- ---- 260.00 -36.30 296.30 2095 ---- ---- ---- ---- 263.70 -36.50 300.20 2100 ---- ---- ---- ---- 267.40 -36.70 304.10 2105 ---- ---- ---- ---- 271.10 -36.90 308.00 2110 ---- ---- ---- ---- 274.80 -37.10 311.90 2115 ---- ---- ---- ---- 278.60 -37.30 315.90 2120 ---- ---- ---- ---- 282.30 -37.50 319.80 2125 ---- ---- ---- ---- 286.10 -37.70 323.80 2130 ---- ---- ---- ---- 289.90 -37.90 327.80 2135 ---- ---- ---- ---- 293.70 -38.10 331.80 2140 ---- ---- ---- ---- 297.50 -38.30 335.80 2145 ---- ---- ---- ---- 301.40 -38.40 339.80 2150 ---- ---- ---- ---- 305.20 -38.70 343.90 2155 ---- ---- ---- ---- 309.10 -38.80 347.90 2160 ---- ---- ---- ---- 313.00 -39.00 352.00 2165 ---- ---- ---- ---- 316.90 -39.10 356.00 2170 ---- ---- ---- ---- 320.80 -39.30 360.10 2175 ---- ---- ---- ---- 324.70 -39.50 364.20 2180 ---- ---- ---- ---- 328.60 -39.70 368.30 2185 ---- ---- ---- ---- 332.60 -39.90 372.50 2190 ---- ---- ---- ---- 336.60 -40.00 376.60 2195 ---- ---- ---- ---- 340.50 -40.20 380.70 2200 ---- ---- ---- ---- 344.50 -40.40 384.90 2210 ---- ---- ---- ---- 352.60 -40.60 393.20 2220 ---- ---- ---- ---- 360.60 -41.00 401.60 2225 ---- ---- ---- ---- 364.70 -41.10 405.80 2230 ---- ---- ---- ---- 368.80 -41.30 410.10 2240 ---- ---- ---- ---- 377.00 -41.60 418.60 2250 ---- ---- ---- ---- 385.20 -41.90 427.10 2260 ---- ---- ---- ---- 393.50 -42.20 435.70 2270 ---- ---- ---- ---- 401.80 -42.50 444.30 2275 ---- ---- ---- ---- 406.00 -42.60 448.60 2280 ---- ---- ---- ---- 410.20 -42.70 452.90 2290 ---- ---- ---- ---- 418.60 -43.00 461.60 2300 ---- ---- ---- ---- 427.10 -43.30 470.40 2325 ---- ---- ---- ---- 448.50 -43.90 492.40 2350 ---- ---- ---- ---- 470.10 -44.50 514.60 2375 ---- ---- ---- ---- 492.00 -45.10 537.10 2400 ---- ---- ---- ---- 514.20 -45.60 559.80 2425 ---- ---- ---- ---- 536.50 -46.20 582.70 2450 ---- ---- ---- ---- 559.10 -46.70 605.80 2475 ---- ---- ---- ---- 581.90 -47.20 629.10 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 6.40 -1.20 7.60 1275 ---- ---- ---- ---- 7.40 -1.40 8.80 1300 ---- ---- ---- ---- 8.50 -1.70 10.20 1325 ---- ---- ---- ---- 9.80 -1.90 11.70 1350 ---- ---- ---- ---- 11.20 -2.30 13.50 1375 ---- ---- ---- ---- 12.80 -2.60 15.40 1400 ---- ---- ---- ---- 14.60 -3.00 17.60 1425 ---- ---- ---- ---- 16.60 -3.40 20.00 1430 ---- ---- ---- ---- 17.00 -3.60 20.60 1440 ---- ---- ---- ---- 17.90 -3.70 21.60 1450 ---- ---- ---- ---- 18.80 -3.90 22.70 1460 ---- ---- ---- ---- 19.70 -4.20 23.90 1470 ---- ---- ---- ---- 20.70 -4.40 25.10 1475 ---- ---- ---- ---- 21.20 -4.50 25.70 1480 ---- ---- ---- ---- 21.70 -4.60 26.30 1490 ---- ---- ---- ---- 22.80 -4.80 27.60 1500 ---- ---- ---- ---- 23.90 -5.10 29.00 1510 ---- ---- ---- ---- 25.00 -5.40 30.40 1520 ---- ---- ---- ---- 26.20 -5.70 31.90 1525 ---- ---- ---- ---- 26.80 -5.80 32.60 1530 ---- ---- ---- ---- 27.50 -5.90 33.40 1535 ---- ---- ---- ---- 28.10 -6.10 34.20 1540 ---- ---- ---- ---- 28.80 -6.20 35.00 1545 ---- ---- ---- ---- 29.40 -6.40 35.80 1550 ---- ---- ---- ---- 30.10 -6.50 36.60 1555 ---- ---- ---- ---- 30.80 -6.70 37.50 1560 ---- ---- ---- ---- 31.50 -6.80 38.30 1565 ---- ---- ---- ---- 32.20 -7.00 39.20 1570 ---- ---- ---- ---- 33.00 -7.10 40.10 1575 ---- ---- ---- ---- 33.70 -7.30 41.00 1580 ---- ---- ---- ---- 34.50 -7.50 42.00 1585 ---- ---- ---- ---- 35.30 -7.70 43.00 1590 ---- ---- ---- ---- 36.10 -7.80 43.90 1595 ---- ---- ---- ---- 36.90 -8.00 44.90 1600 ---- ---- ---- ---- 37.80 -8.20 46.00 1605 ---- ---- ---- ---- 38.60 -8.40 47.00 1610 ---- ---- ---- ---- 39.50 -8.60 48.10 1615 ---- ---- ---- ---- 40.40 -8.80 49.20 1620 ---- ---- ---- ---- 41.30 -9.00 50.30 1625 ---- ---- ---- ---- 42.30 -9.10 51.40 1630 ---- ---- ---- ---- 43.20 -9.40 52.60 1635 ---- ---- ---- ---- 44.20 -9.60 53.80 1640 ---- ---- ---- ---- 45.30 -9.70 55.00 1645 ---- ---- ---- ---- 46.30 -10.00 56.30 1650 ---- ---- ---- ---- 47.40 -10.20 57.60 1655 ---- ---- ---- ---- 48.50 -10.40 58.90 1660 ---- ---- ---- ---- 49.60 -10.60 60.20 1665 ---- ---- ---- ---- 50.70 -10.90 61.60 1670 ---- ---- ---- ---- 51.90 -11.10 63.00 1675 ---- ---- ---- ---- 53.10 -11.40 64.50 1680 ---- ---- ---- ---- 54.30 -11.60 65.90 1685 ---- ---- ---- ---- 55.60 -11.80 67.40 1690 ---- ---- ---- ---- 56.90 -12.10 69.00 1695 ---- ---- ---- ---- 58.20 -12.30 70.50 1700 ---- ---- ---- ---- 59.60 -12.60 72.20 1705 ---- ---- ---- ---- 61.00 -12.80 73.80 1710 ---- ---- ---- ---- 62.40 -13.10 75.50 1715 ---- ---- ---- ---- 63.80 -13.40 77.20 1720 ---- ---- ---- ---- 65.30 -13.70 79.00 1725 ---- ---- ---- ---- 66.90 -13.90 80.80 1730 ---- ---- ---- ---- 68.40 -14.20 82.60 1735 ---- ---- ---- ---- 70.00 -14.50 84.50 1740 ---- ---- ---- ---- 71.70 -14.70 86.40 1745 ---- ---- ---- ---- 73.40 -15.00 88.40 1750 ---- ---- ---- ---- 75.10 -15.30 90.40 1755 ---- ---- ---- ---- 76.80 -15.60 92.40 1760 ---- ---- ---- ---- 78.60 -15.90 94.50 1765 ---- ---- ---- ---- 80.50 -16.10 96.60 1770 ---- ---- ---- ---- 82.30 -16.50 98.80 1775 ---- ---- ---- ---- 84.20 -16.80 101.00 1780 ---- ---- ---- ---- 86.20 -17.10 103.30 1785 ---- ---- ---- ---- 88.10 -17.40 105.50 1790 ---- ---- ---- ---- 90.20 -17.70 107.90 1795 ---- ---- ---- ---- 92.20 -18.00 110.20 1800 ---- ---- ---- ---- 94.30 -18.30 112.60 1805 ---- ---- ---- ---- 96.40 -18.70 115.10 1810 ---- ---- ---- ---- 98.60 -18.90 117.50 1815 ---- ---- ---- ---- 100.80 -19.20 120.00 1820 ---- ---- ---- ---- 103.00 -19.60 122.60 1825 ---- ---- ---- ---- 105.20 -20.00 125.20 1830 ---- ---- ---- ---- 107.50 -20.30 127.80 1835 ---- ---- ---- ---- 109.90 -20.60 130.50 1840 ---- ---- ---- ---- 112.20 -21.00 133.20 1845 ---- ---- ---- ---- 114.60 -21.30 135.90 1850 ---- ---- ---- ---- 117.10 -21.60 138.70 1855 ---- ---- ---- ---- 119.50 -22.00 141.50 1860 ---- ---- ---- ---- 122.00 -22.30 144.30 1865 ---- ---- ---- ---- 124.50 -22.70 147.20 1870 ---- ---- ---- ---- 127.10 -23.00 150.10 1875 ---- ---- ---- ---- 129.70 -23.30 153.00 1880 ---- ---- ---- ---- 132.30 -23.70 156.00 1885 ---- ---- ---- ---- 135.00 -24.00 159.00 1890 ---- ---- ---- ---- 137.60 -24.40 162.00 1895 ---- ---- ---- ---- 140.30 -24.80 165.10 1900 ---- ---- ---- ---- 143.10 -25.10 168.20 1905 ---- ---- ---- ---- 145.80 -25.50 171.30 1910 ---- ---- ---- ---- 148.60 -25.90 174.50 1915 ---- ---- ---- ---- 151.50 -26.10 177.60 1920 ---- ---- ---- ---- 154.30 -26.50 180.80 1925 ---- ---- ---- ---- 157.20 -26.90 184.10 1930 ---- ---- ---- ---- 160.10 -27.20 187.30 1935 ---- ---- ---- ---- 163.00 -27.60 190.60 1940 ---- ---- ---- ---- 166.00 -27.90 193.90 1945 ---- ---- ---- ---- 169.00 -28.30 197.30 1950 ---- ---- ---- ---- 172.00 -28.70 200.70 1955 ---- ---- ---- ---- 175.10 -28.90 204.00 1960 ---- ---- ---- ---- 178.10 -29.40 207.50 1965 ---- ---- ---- ---- 181.30 -29.60 210.90 1970 ---- ---- ---- ---- 184.40 -29.90 214.30 1975 ---- ---- ---- ---- 187.60 -30.20 217.80 1980 ---- ---- ---- ---- 190.80 -30.50 221.30 1985 ---- ---- ---- ---- 194.00 -30.80 224.80 1990 ---- ---- ---- ---- 197.30 -31.10 228.40 1995 ---- ---- ---- ---- 200.60 -31.40 232.00 2000 ---- ---- ---- ---- 203.90 -31.60 235.50 2005 ---- ---- ---- ---- 207.20 -31.90 239.10 2010 ---- ---- ---- ---- 210.60 -32.20 242.80 2015 ---- ---- ---- ---- 214.00 -32.40 246.40 2020 ---- ---- ---- ---- 217.40 -32.70 250.10 2025 ---- ---- ---- ---- 220.90 -32.90 253.80 2030 ---- ---- ---- ---- 224.30 -33.20 257.50 2035 ---- ---- ---- ---- 227.80 -33.40 261.20 2040 ---- ---- ---- ---- 231.40 -33.50 264.90 2045 ---- ---- ---- ---- 234.90 -33.80 268.70 2050 ---- ---- ---- ---- 238.50 -33.90 272.40 2055 ---- ---- ---- ---- 242.10 -34.10 276.20 2060 ---- ---- ---- ---- 245.70 -34.30 280.00 2065 ---- ---- ---- ---- 249.30 -34.60 283.90 2070 ---- ---- ---- ---- 253.00 -34.70 287.70 2075 ---- ---- ---- ---- 256.70 -34.90 291.60 2080 ---- ---- ---- ---- 260.40 -35.10 295.50 2085 ---- ---- ---- ---- 264.10 -35.20 299.30 2090 ---- ---- ---- ---- 267.80 -35.50 303.30 2095 ---- ---- ---- ---- 271.60 -35.60 307.20 2100 ---- ---- ---- ---- 275.30 -35.80 311.10 2105 ---- ---- ---- ---- 279.10 -36.00 315.10 2110 ---- ---- ---- ---- 282.90 -36.10 319.00 2115 ---- ---- ---- ---- 286.70 -36.30 323.00 2120 ---- ---- ---- ---- 290.60 -36.40 327.00 2125 ---- ---- ---- ---- 294.40 -36.70 331.10 2130 ---- ---- ---- ---- 298.30 -36.80 335.10 2135 ---- ---- ---- ---- 302.20 -36.90 339.10 2140 ---- ---- ---- ---- 306.10 -37.10 343.20 2145 ---- ---- ---- ---- 310.00 -37.30 347.30 2150 ---- ---- ---- ---- 313.90 -37.40 351.30 2155 ---- ---- ---- ---- 317.90 -37.50 355.40 2160 ---- ---- ---- ---- 321.80 -37.70 359.50 2165 ---- ---- ---- ---- 325.80 -37.90 363.70 2170 ---- ---- ---- ---- 329.80 -38.00 367.80 2175 ---- ---- ---- ---- 333.70 -38.30 372.00 2180 ---- ---- ---- ---- 337.70 -38.40 376.10 2190 ---- ---- ---- ---- 345.80 -38.70 384.50 2200 ---- ---- ---- ---- 353.90 -39.00 392.90 2210 ---- ---- ---- ---- 362.00 -39.30 401.30 2220 ---- ---- ---- ---- 370.20 -39.60 409.80 2225 ---- ---- ---- ---- 374.30 -39.80 414.10 2230 ---- ---- ---- ---- 378.40 -40.00 418.40 2240 ---- ---- ---- ---- 386.70 -40.20 426.90 2250 ---- ---- ---- ---- 395.00 -40.60 435.60 2260 ---- ---- ---- ---- 403.30 -40.90 444.20 2275 ---- ---- ---- ---- 415.90 -41.40 457.30 2300 ---- ---- ---- ---- 437.10 -42.10 479.20 2325 ---- ---- ---- ---- 458.50 -42.90 501.40 2350 ---- ---- ---- ---- 480.10 -43.70 523.80 2375 ---- ---- ---- ---- 502.00 -44.30 546.30 2400 ---- ---- ---- ---- 524.10 -44.90 569.00 2425 ---- ---- ---- ---- 546.30 -45.60 591.90 2450 ---- ---- ---- ---- 568.70 -46.20 614.90 3000 ---- ---- ---- ---- 1092.20 -53.20 1145.40 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 5.20 -1.40 6.60 1275 ---- ---- ---- ---- 6.10 -1.70 7.80 1300 ---- ---- ---- ---- 7.20 -1.90 9.10 1325 ---- ---- ---- ---- 8.40 -2.20 10.60 1350 ---- ---- ---- ---- 9.80 -2.50 12.30 1375 ---- ---- ---- ---- 11.40 -2.80 14.20 1400 ---- ---- ---- ---- 13.20 -3.20 16.40 1425 ---- ---- ---- ---- 15.10 -3.70 18.80 1440 ---- ---- ---- ---- 16.50 -3.90 20.40 1450 ---- ---- ---- ---- 17.40 -4.10 21.50 1460 ---- ---- ---- ---- 18.30 -4.40 22.70 1470 ---- ---- ---- ---- 19.40 -4.50 23.90 1475 ---- ---- ---- ---- 19.90 -4.60 24.50 1480 ---- ---- ---- ---- 20.40 -4.70 25.10 1490 ---- ---- ---- ---- 21.50 -5.00 26.50 1500 ---- ---- ---- ---- 22.60 -5.20 27.80 1510 ---- ---- ---- ---- 23.80 -5.50 29.30 1520 ---- ---- ---- ---- 25.10 -5.60 30.70 1525 ---- ---- ---- ---- 25.70 -5.80 31.50 1530 ---- ---- ---- ---- 26.40 -5.90 32.30 1540 ---- ---- ---- ---- 27.70 -6.20 33.90 1545 ---- ---- ---- ---- 28.40 -6.30 34.70 1550 ---- ---- ---- ---- 29.10 -6.50 35.60 1555 ---- ---- ---- ---- 29.90 -6.60 36.50 1560 ---- ---- ---- ---- 30.60 -6.80 37.40 1565 ---- ---- ---- ---- 31.40 -6.90 38.30 1570 ---- ---- ---- ---- 32.20 -7.00 39.20 1575 ---- ---- ---- ---- 32.90 -7.20 40.10 1580 ---- ---- ---- ---- 33.80 -7.30 41.10 1585 ---- ---- ---- ---- 34.60 -7.50 42.10 1590 ---- ---- ---- ---- 35.40 -7.70 43.10 1595 ---- ---- ---- ---- 36.30 -7.80 44.10 1600 ---- ---- ---- ---- 37.20 -8.00 45.20 1605 ---- ---- ---- ---- 38.10 -8.20 46.30 1610 ---- ---- ---- ---- 39.00 -8.40 47.40 1615 ---- ---- ---- ---- 40.00 -8.50 48.50 1620 ---- ---- ---- ---- 40.90 -8.70 49.60 1625 ---- ---- ---- ---- 41.90 -8.90 50.80 1630 ---- ---- ---- ---- 43.00 -9.00 52.00 1635 ---- ---- ---- ---- 44.00 -9.20 53.20 1640 ---- ---- ---- ---- 45.00 -9.50 54.50 1645 ---- ---- ---- ---- 46.10 -9.70 55.80 1650 ---- ---- ---- ---- 47.20 -9.90 57.10 1655 ---- ---- ---- ---- 48.40 -10.00 58.40 1660 ---- ---- ---- ---- 49.50 -10.30 59.80 1665 ---- ---- ---- ---- 50.70 -10.50 61.20 1670 ---- ---- ---- ---- 51.90 -10.70 62.60 1675 ---- ---- ---- ---- 53.10 -10.90 64.00 1680 ---- ---- ---- ---- 54.40 -11.10 65.50 1685 ---- ---- ---- ---- 55.70 -11.30 67.00 1690 ---- ---- ---- ---- 57.00 -11.60 68.60 1695 ---- ---- ---- ---- 58.30 -11.90 70.20 1700 ---- ---- ---- ---- 59.70 -12.10 71.80 1705 ---- ---- ---- ---- 61.10 -12.30 73.40 1710 ---- ---- ---- ---- 62.60 -12.50 75.10 1715 ---- ---- ---- ---- 64.00 -12.80 76.80 1720 ---- ---- ---- ---- 65.50 -13.10 78.60 1725 ---- ---- ---- ---- 67.10 -13.30 80.40 1730 ---- ---- ---- ---- 68.60 -13.60 82.20 1735 ---- ---- ---- ---- 70.20 -13.80 84.00 1740 ---- ---- ---- ---- 71.80 -14.10 85.90 1745 ---- ---- ---- ---- 73.50 -14.40 87.90 1750 ---- ---- ---- ---- 75.20 -14.70 89.90 1755 ---- ---- ---- ---- 76.90 -15.00 91.90 1760 ---- ---- ---- ---- 78.70 -15.20 93.90 1765 ---- ---- ---- ---- 80.50 -15.50 96.00 1770 ---- ---- ---- ---- 82.30 -15.80 98.10 1775 ---- ---- ---- ---- 84.20 -16.10 100.30 1780 ---- ---- ---- ---- 86.10 -16.40 102.50 1785 ---- ---- ---- ---- 88.00 -16.80 104.80 1790 ---- ---- ---- ---- 90.00 -17.10 107.10 1795 ---- ---- ---- ---- 92.00 -17.40 109.40 1800 ---- ---- ---- ---- 94.10 -17.60 111.70 1805 ---- ---- ---- ---- 96.20 -17.90 114.10 1810 ---- ---- ---- ---- 98.30 -18.30 116.60 1815 ---- ---- ---- ---- 100.50 -18.50 119.00 1820 ---- ---- ---- ---- 102.60 -19.00 121.60 1825 ---- ---- ---- ---- 104.90 -19.20 124.10 1830 ---- ---- ---- ---- 107.10 -19.60 126.70 1835 ---- ---- ---- ---- 109.40 -19.90 129.30 1840 ---- ---- ---- ---- 111.80 -20.20 132.00 1845 ---- ---- ---- ---- 114.10 -20.60 134.70 1850 ---- ---- ---- ---- 116.50 -20.90 137.40 1855 ---- ---- ---- ---- 118.90 -21.20 140.10 1860 ---- ---- ---- ---- 121.40 -21.50 142.90 1865 ---- ---- ---- ---- 123.90 -21.80 145.70 1870 ---- ---- ---- ---- 126.40 -22.20 148.60 1875 ---- ---- ---- ---- 129.00 -22.50 151.50 1880 ---- ---- ---- ---- 131.60 -22.80 154.40 1885 ---- ---- ---- ---- 134.20 -23.20 157.40 1890 ---- ---- ---- ---- 136.90 -23.40 160.30 1895 ---- ---- ---- ---- 139.50 -23.90 163.40 1900 ---- ---- ---- ---- 142.30 -24.10 166.40 1905 ---- ---- ---- ---- 145.00 -24.50 169.50 1910 ---- ---- ---- ---- 147.80 -24.80 172.60 1915 ---- ---- ---- ---- 150.60 -25.10 175.70 1920 ---- ---- ---- ---- 153.40 -25.50 178.90 1925 ---- ---- ---- ---- 156.30 -25.70 182.00 1930 ---- ---- ---- ---- 159.20 -26.00 185.20 1935 ---- ---- ---- ---- 162.10 -26.40 188.50 1940 ---- ---- ---- ---- 165.00 -26.70 191.70 1945 ---- ---- ---- ---- 168.00 -27.00 195.00 1950 ---- ---- ---- ---- 171.00 -27.30 198.30 1955 ---- ---- ---- ---- 174.00 -27.70 201.70 1960 ---- ---- ---- ---- 177.10 -27.90 205.00 1965 ---- ---- ---- ---- 180.20 -28.20 208.40 1970 ---- ---- ---- ---- 183.30 -28.50 211.80 1975 ---- ---- ---- ---- 186.40 -28.90 215.30 1980 ---- ---- ---- ---- 189.60 -29.10 218.70 1985 ---- ---- ---- ---- 192.80 -29.40 222.20 1990 ---- ---- ---- ---- 196.00 -29.70 225.70 1995 ---- ---- ---- ---- 199.20 -30.00 229.20 2000 ---- ---- ---- ---- 202.50 -30.30 232.80 2005 ---- ---- ---- ---- 205.80 -30.50 236.30 2010 ---- ---- ---- ---- 209.10 -30.80 239.90 2015 ---- ---- ---- ---- 212.40 -31.10 243.50 2020 ---- ---- ---- ---- 215.80 -31.30 247.10 2025 ---- ---- ---- ---- 219.20 -31.60 250.80 2030 ---- ---- ---- ---- 222.60 -31.80 254.40 2035 ---- ---- ---- ---- 226.00 -32.10 258.10 2040 ---- ---- ---- ---- 229.40 -32.40 261.80 2045 ---- ---- ---- ---- 232.90 -32.60 265.50 2050 ---- ---- ---- ---- 236.40 -32.80 269.20 2055 ---- ---- ---- ---- 239.90 -33.10 273.00 2060 ---- ---- ---- ---- 243.40 -33.30 276.70 2065 ---- ---- ---- ---- 247.00 -33.50 280.50 2070 ---- ---- ---- ---- 250.50 -33.80 284.30 2075 ---- ---- ---- ---- 254.10 -34.00 288.10 2080 ---- ---- ---- ---- 257.70 -34.20 291.90 2085 ---- ---- ---- ---- 261.30 -34.50 295.80 2090 ---- ---- ---- ---- 265.00 -34.60 299.60 2095 ---- ---- ---- ---- 268.70 -34.80 303.50 2100 ---- ---- ---- ---- 272.30 -35.10 307.40 2105 ---- ---- ---- ---- 276.00 -35.30 311.30 2110 ---- ---- ---- ---- 279.70 -35.50 315.20 2115 ---- ---- ---- ---- 283.50 -35.60 319.10 2120 ---- ---- ---- ---- 287.20 -35.80 323.00 2125 ---- ---- ---- ---- 291.00 -36.00 327.00 2130 ---- ---- ---- ---- 294.80 -36.20 331.00 2140 ---- ---- ---- ---- 302.40 -36.50 338.90 2150 ---- ---- ---- ---- 310.10 -36.90 347.00 2160 ---- ---- ---- ---- 317.80 -37.20 355.00 2170 ---- ---- ---- ---- 325.60 -37.60 363.20 2175 ---- ---- ---- ---- 329.50 -37.70 367.20 2180 ---- ---- ---- ---- 333.50 -37.80 371.30 2190 ---- ---- ---- ---- 341.40 -38.10 379.50 2200 ---- ---- ---- ---- 349.40 -38.40 387.80 2210 ---- ---- ---- ---- 357.40 -38.70 396.10 2220 ---- ---- ---- ---- 365.50 -39.00 404.50 2225 ---- ---- ---- ---- 369.50 -39.20 408.70 2230 ---- ---- ---- ---- 373.60 -39.30 412.90 2250 ---- ---- ---- ---- 390.00 -39.80 429.80 2275 ---- ---- ---- ---- 410.70 -40.50 451.20 2300 ---- ---- ---- ---- 431.70 -41.10 472.80 2325 ---- ---- ---- ---- 452.90 -41.70 494.60 2350 ---- ---- ---- ---- 474.40 -42.20 516.60 2375 ---- ---- ---- ---- 496.10 -42.70 538.80 2400 ---- ---- ---- ---- 518.00 -43.20 561.20 2425 ---- ---- ---- ---- 540.10 -43.70 583.80 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 5.70 -1.70 7.40 1275 ---- ---- ---- ---- 6.70 -2.00 8.70 1300 ---- ---- ---- ---- 7.90 -2.20 10.10 1325 ---- ---- ---- ---- 9.20 -2.50 11.70 1350 ---- ---- ---- ---- 10.70 -2.80 13.50 1375 ---- ---- ---- ---- 12.40 -3.20 15.60 1400 ---- ---- ---- ---- 14.30 -3.60 17.90 1425 ---- ---- ---- ---- 16.40 -4.00 20.40 1440 ---- ---- ---- ---- 17.80 -4.30 22.10 1450 ---- ---- ---- ---- 18.70 -4.60 23.30 1460 ---- ---- ---- ---- 19.80 -4.70 24.50 1470 ---- ---- ---- ---- 20.80 -5.00 25.80 1475 ---- ---- ---- ---- 21.40 -5.00 26.40 1480 ---- ---- ---- ---- 21.90 -5.20 27.10 1490 ---- ---- ---- ---- 23.10 -5.30 28.40 1500 ---- ---- ---- ---- 24.30 -5.60 29.90 1510 ---- ---- ---- ---- 25.60 -5.80 31.40 1520 ---- ---- ---- ---- 26.90 -6.00 32.90 1525 ---- ---- ---- ---- 27.50 -6.20 33.70 1530 ---- ---- ---- ---- 28.20 -6.30 34.50 1540 ---- ---- ---- ---- 29.70 -6.50 36.20 1545 ---- ---- ---- ---- 30.40 -6.70 37.10 1550 ---- ---- ---- ---- 31.10 -6.90 38.00 1555 ---- ---- ---- ---- 31.90 -7.00 38.90 1560 ---- ---- ---- ---- 32.70 -7.10 39.80 1565 ---- ---- ---- ---- 33.50 -7.20 40.70 1570 ---- ---- ---- ---- 34.30 -7.40 41.70 1575 ---- ---- ---- ---- 35.10 -7.60 42.70 1580 ---- ---- ---- ---- 36.00 -7.70 43.70 1585 ---- ---- ---- ---- 36.90 -7.80 44.70 1590 ---- ---- ---- ---- 37.80 -7.90 45.70 1595 ---- ---- ---- ---- 38.70 -8.10 46.80 1600 ---- ---- ---- ---- 39.60 -8.30 47.90 1605 ---- ---- ---- ---- 40.50 -8.50 49.00 1610 ---- ---- ---- ---- 41.50 -8.60 50.10 1615 ---- ---- ---- ---- 42.50 -8.80 51.30 1620 ---- ---- ---- ---- 43.50 -9.00 52.50 1625 ---- ---- ---- ---- 44.50 -9.20 53.70 1630 ---- ---- ---- ---- 45.60 -9.30 54.90 1635 ---- ---- ---- ---- 46.70 -9.50 56.20 1640 ---- ---- ---- ---- 47.80 -9.70 57.50 1645 ---- ---- ---- ---- 48.90 -9.90 58.80 1650 ---- ---- ---- ---- 50.00 -10.10 60.10 1655 ---- ---- ---- ---- 51.20 -10.30 61.50 1660 ---- ---- ---- ---- 52.40 -10.50 62.90 1665 ---- ---- ---- ---- 53.60 -10.70 64.30 1670 ---- ---- ---- ---- 54.90 -10.90 65.80 1675 ---- ---- ---- ---- 56.20 -11.10 67.30 1680 ---- ---- ---- ---- 57.50 -11.30 68.80 1685 ---- ---- ---- ---- 58.80 -11.50 70.30 1690 ---- ---- ---- ---- 60.20 -11.70 71.90 1695 ---- ---- ---- ---- 61.50 -12.00 73.50 1700 ---- ---- ---- ---- 63.00 -12.20 75.20 1705 ---- ---- ---- ---- 64.40 -12.50 76.90 1710 ---- ---- ---- ---- 65.90 -12.70 78.60 1715 ---- ---- ---- ---- 67.40 -12.90 80.30 1720 ---- ---- ---- ---- 68.90 -13.20 82.10 1725 ---- ---- ---- ---- 70.50 -13.40 83.90 1730 ---- ---- ---- ---- 72.10 -13.70 85.80 1735 ---- ---- ---- ---- 73.70 -14.00 87.70 1740 ---- ---- ---- ---- 75.40 -14.20 89.60 1745 ---- ---- ---- ---- 77.10 -14.50 91.60 1750 ---- ---- ---- ---- 78.80 -14.80 93.60 1755 ---- ---- ---- ---- 80.60 -15.00 95.60 1760 ---- ---- ---- ---- 82.40 -15.30 97.70 1765 ---- ---- ---- ---- 84.20 -15.60 99.80 1770 ---- ---- ---- ---- 86.10 -15.80 101.90 1775 ---- ---- ---- ---- 88.00 -16.10 104.10 1780 ---- ---- ---- ---- 90.00 -16.40 106.40 1785 ---- ---- ---- ---- 91.90 -16.80 108.70 1790 ---- ---- ---- ---- 94.00 -17.00 111.00 1795 ---- ---- ---- ---- 96.00 -17.30 113.30 1800 ---- ---- ---- ---- 98.10 -17.60 115.70 1805 ---- ---- ---- ---- 100.20 -18.00 118.20 1810 ---- ---- ---- ---- 102.40 -18.20 120.60 1815 ---- ---- ---- ---- 104.60 -18.50 123.10 1820 ---- ---- ---- ---- 106.80 -18.90 125.70 1825 ---- ---- ---- ---- 109.10 -19.20 128.30 1830 ---- ---- ---- ---- 111.40 -19.50 130.90 1835 ---- ---- ---- ---- 113.70 -19.90 133.60 1840 ---- ---- ---- ---- 116.10 -20.10 136.20 1845 ---- ---- ---- ---- 118.50 -20.50 139.00 1850 ---- ---- ---- ---- 120.90 -20.80 141.70 1855 ---- ---- ---- ---- 123.40 -21.10 144.50 1860 ---- ---- ---- ---- 125.90 -21.40 147.30 1865 ---- ---- ---- ---- 128.40 -21.80 150.20 1870 ---- ---- ---- ---- 131.00 -22.10 153.10 1875 ---- ---- ---- ---- 133.60 -22.40 156.00 1880 ---- ---- ---- ---- 136.20 -22.70 158.90 1885 ---- ---- ---- ---- 138.90 -23.00 161.90 1890 ---- ---- ---- ---- 141.50 -23.40 164.90 1895 ---- ---- ---- ---- 144.30 -23.60 167.90 1900 ---- ---- ---- ---- 147.00 -24.00 171.00 1905 ---- ---- ---- ---- 149.80 -24.30 174.10 1910 ---- ---- ---- ---- 152.50 -24.70 177.20 1915 ---- ---- ---- ---- 155.40 -24.90 180.30 1920 ---- ---- ---- ---- 158.20 -25.30 183.50 1925 ---- ---- ---- ---- 161.10 -25.60 186.70 1930 ---- ---- ---- ---- 164.00 -25.90 189.90 1935 ---- ---- ---- ---- 166.90 -26.20 193.10 1940 ---- ---- ---- ---- 169.90 -26.50 196.40 1945 ---- ---- ---- ---- 172.80 -26.80 199.60 1950 ---- ---- ---- ---- 175.80 -27.10 202.90 1955 ---- ---- ---- ---- 178.90 -27.40 206.30 1960 ---- ---- ---- ---- 181.90 -27.70 209.60 1965 ---- ---- ---- ---- 185.00 -28.00 213.00 1970 ---- ---- ---- ---- 188.10 -28.30 216.40 1975 ---- ---- ---- ---- 191.30 -28.50 219.80 1980 ---- ---- ---- ---- 194.40 -28.80 223.20 1985 ---- ---- ---- ---- 197.60 -29.10 226.70 1990 ---- ---- ---- ---- 200.80 -29.30 230.10 1995 ---- ---- ---- ---- 204.00 -29.60 233.60 2000 ---- ---- ---- ---- 207.30 -29.80 237.10 2005 ---- ---- ---- ---- 210.50 -30.20 240.70 2010 ---- ---- ---- ---- 213.80 -30.40 244.20 2015 ---- ---- ---- ---- 217.20 -30.60 247.80 2020 ---- ---- ---- ---- 220.50 -30.90 251.40 2025 ---- ---- ---- ---- 223.90 -31.10 255.00 2030 ---- ---- ---- ---- 227.30 -31.30 258.60 2035 ---- ---- ---- ---- 230.70 -31.60 262.30 2040 ---- ---- ---- ---- 234.10 -31.80 265.90 2045 ---- ---- ---- ---- 237.60 -32.00 269.60 2050 ---- ---- ---- ---- 241.00 -32.30 273.30 2055 ---- ---- ---- ---- 244.50 -32.50 277.00 2060 ---- ---- ---- ---- 248.00 -32.80 280.80 2065 ---- ---- ---- ---- 251.60 -32.90 284.50 2070 ---- ---- ---- ---- 255.10 -33.20 288.30 2075 ---- ---- ---- ---- 258.70 -33.30 292.00 2080 ---- ---- ---- ---- 262.30 -33.50 295.80 2085 ---- ---- ---- ---- 265.90 -33.70 299.60 2090 ---- ---- ---- ---- 269.50 -34.00 303.50 2095 ---- ---- ---- ---- 273.20 -34.10 307.30 2100 ---- ---- ---- ---- 276.90 -34.30 311.20 2105 ---- ---- ---- ---- 280.50 -34.50 315.00 2110 ---- ---- ---- ---- 284.20 -34.70 318.90 2120 ---- ---- ---- ---- 291.70 -35.00 326.70 2125 ---- ---- ---- ---- 295.50 -35.20 330.70 2130 ---- ---- ---- ---- 299.20 -35.40 334.60 2140 ---- ---- ---- ---- 306.80 -35.70 342.50 2150 ---- ---- ---- ---- 314.50 -36.00 350.50 2160 ---- ---- ---- ---- 322.20 -36.30 358.50 2170 ---- ---- ---- ---- 329.90 -36.70 366.60 2175 ---- ---- ---- ---- 333.80 -36.90 370.70 2180 ---- ---- ---- ---- 337.80 -36.90 374.70 2190 ---- ---- ---- ---- 345.60 -37.30 382.90 2200 ---- ---- ---- ---- 353.60 -37.50 391.10 2225 ---- ---- ---- ---- 373.60 -38.30 411.90 2250 ---- ---- ---- ---- 393.90 -39.00 432.90 2275 ---- ---- ---- ---- 414.60 -39.60 454.20 2300 ---- ---- ---- ---- 435.40 -40.30 475.70 2325 ---- ---- ---- ---- 456.60 -40.80 497.40 2350 ---- ---- ---- ---- 477.90 -41.40 519.30 2375 ---- ---- ---- ---- 499.50 -41.90 541.40 2400 ---- ---- ---- ---- 521.30 -42.40 563.70 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 6.90 -1.50 8.40 1275 ---- ---- ---- ---- 8.00 -1.70 9.70 1300 ---- ---- ---- ---- 9.20 -2.00 11.20 1325 ---- ---- ---- ---- 10.50 -2.30 12.80 1350 ---- ---- ---- ---- 12.00 -2.70 14.70 1375 ---- ---- ---- ---- 13.70 -3.00 16.70 1400 ---- ---- ---- ---- 15.60 -3.40 19.00 1425 ---- ---- ---- ---- 17.60 -3.90 21.50 1450 ---- ---- ---- ---- 19.90 -4.40 24.30 1460 ---- ---- ---- ---- 20.90 -4.60 25.50 1470 ---- ---- ---- ---- 21.90 -4.80 26.70 1475 ---- ---- ---- ---- 22.50 -4.80 27.30 1480 ---- ---- ---- ---- 23.00 -5.00 28.00 1490 ---- ---- ---- ---- 24.10 -5.20 29.30 1500 ---- ---- ---- ---- 25.20 -5.50 30.70 1510 ---- ---- ---- ---- 26.40 -5.70 32.10 1520 ---- ---- ---- ---- 27.70 -5.90 33.60 1525 ---- ---- ---- ---- 28.30 -6.10 34.40 1530 ---- ---- ---- ---- 29.00 -6.20 35.20 1540 ---- ---- ---- ---- 30.30 -6.50 36.80 1545 ---- ---- ---- ---- 31.00 -6.60 37.60 1550 ---- ---- ---- ---- 31.70 -6.80 38.50 1555 ---- ---- ---- ---- 32.40 -6.90 39.30 1560 ---- ---- ---- ---- 33.20 -7.00 40.20 1565 ---- ---- ---- ---- 33.90 -7.20 41.10 1570 ---- ---- ---- ---- 34.70 -7.40 42.10 1575 ---- ---- ---- ---- 35.50 -7.50 43.00 1580 ---- ---- ---- ---- 36.30 -7.70 44.00 1585 ---- ---- ---- ---- 37.10 -7.90 45.00 1590 ---- ---- ---- ---- 38.00 -8.00 46.00 1595 ---- ---- ---- ---- 38.90 -8.10 47.00 1600 ---- ---- ---- ---- 39.70 -8.30 48.00 1605 ---- ---- ---- ---- 40.70 -8.40 49.10 1610 ---- ---- ---- ---- 41.60 -8.60 50.20 1615 ---- ---- ---- ---- 42.50 -8.80 51.30 1620 ---- ---- ---- ---- 43.50 -9.00 52.50 1625 ---- ---- ---- ---- 44.50 -9.20 53.70 1630 ---- ---- ---- ---- 45.50 -9.40 54.90 1635 ---- ---- ---- ---- 46.60 -9.50 56.10 1640 ---- ---- ---- ---- 47.70 -9.60 57.30 1645 ---- ---- ---- ---- 48.80 -9.80 58.60 1650 ---- ---- ---- ---- 49.90 -10.00 59.90 1655 ---- ---- ---- ---- 51.10 -10.20 61.30 1660 ---- ---- ---- ---- 52.20 -10.50 62.70 1665 ---- ---- ---- ---- 53.40 -10.70 64.10 1670 ---- ---- ---- ---- 54.70 -10.80 65.50 1675 ---- ---- ---- ---- 56.00 -11.00 67.00 1680 ---- ---- ---- ---- 57.30 -11.20 68.50 1685 ---- ---- ---- ---- 58.60 -11.40 70.00 1690 ---- ---- ---- ---- 59.90 -11.60 71.50 1695 ---- ---- ---- ---- 61.30 -11.80 73.10 1700 ---- ---- ---- ---- 62.80 -12.00 74.80 1705 ---- ---- ---- ---- 64.20 -12.20 76.40 1710 ---- ---- ---- ---- 65.70 -12.40 78.10 1715 ---- ---- ---- ---- 67.20 -12.60 79.80 1720 ---- ---- ---- ---- 68.70 -12.90 81.60 1725 ---- ---- ---- ---- 70.30 -13.10 83.40 1730 ---- ---- ---- ---- 71.90 -13.30 85.20 1735 ---- ---- ---- ---- 73.50 -13.60 87.10 1740 ---- ---- ---- ---- 75.20 -13.80 89.00 1745 ---- ---- ---- ---- 76.90 -14.00 90.90 1750 ---- ---- ---- ---- 78.60 -14.30 92.90 1755 ---- ---- ---- ---- 80.40 -14.50 94.90 1760 ---- ---- ---- ---- 82.20 -14.70 96.90 1765 ---- ---- ---- ---- 84.00 -15.00 99.00 1770 ---- ---- ---- ---- 85.90 -15.20 101.10 1775 ---- ---- ---- ---- 87.80 -15.40 103.20 1780 ---- ---- ---- ---- 89.70 -15.70 105.40 1785 ---- ---- ---- ---- 91.60 -16.00 107.60 1790 ---- ---- ---- ---- 93.60 -16.30 109.90 1795 ---- ---- ---- ---- 95.60 -16.60 112.20 1800 ---- ---- ---- ---- 97.70 -16.80 114.50 1805 ---- ---- ---- ---- 99.70 -17.20 116.90 1810 ---- ---- ---- ---- 101.90 -17.40 119.30 1815 ---- ---- ---- ---- 104.00 -17.70 121.70 1820 ---- ---- ---- ---- 106.20 -18.00 124.20 1825 ---- ---- ---- ---- 108.40 -18.30 126.70 1830 ---- ---- ---- ---- 110.60 -18.60 129.20 1835 ---- ---- ---- ---- 112.90 -18.90 131.80 1840 ---- ---- ---- ---- 115.10 -19.30 134.40 1845 ---- ---- ---- ---- 117.50 -19.50 137.00 1850 ---- ---- ---- ---- 119.80 -19.90 139.70 1855 ---- ---- ---- ---- 122.20 -20.20 142.40 1860 ---- ---- ---- ---- 124.60 -20.50 145.10 1865 ---- ---- ---- ---- 127.10 -20.80 147.90 1870 ---- ---- ---- ---- 129.60 -21.10 150.70 1875 ---- ---- ---- ---- 132.10 -21.40 153.50 1880 ---- ---- ---- ---- 134.60 -21.80 156.40 1885 ---- ---- ---- ---- 137.20 -22.10 159.30 1890 ---- ---- ---- ---- 139.80 -22.40 162.20 1895 ---- ---- ---- ---- 142.40 -22.80 165.20 1900 ---- ---- ---- ---- 145.10 -23.00 168.10 1905 ---- ---- ---- ---- 147.80 -23.40 171.20 1910 ---- ---- ---- ---- 150.50 -23.70 174.20 1915 ---- ---- ---- ---- 153.30 -24.00 177.30 1920 ---- ---- ---- ---- 156.10 -24.30 180.40 1925 ---- ---- ---- ---- 158.90 -24.60 183.50 1930 ---- ---- ---- ---- 161.70 -25.00 186.70 1935 ---- ---- ---- ---- 164.60 -25.30 189.90 1940 ---- ---- ---- ---- 167.50 -25.60 193.10 1945 ---- ---- ---- ---- 170.40 -25.90 196.30 1950 ---- ---- ---- ---- 173.40 -26.20 199.60 1955 ---- ---- ---- ---- 176.40 -26.50 202.90 1960 ---- ---- ---- ---- 179.40 -26.80 206.20 1965 ---- ---- ---- ---- 182.40 -27.10 209.50 1970 ---- ---- ---- ---- 185.50 -27.40 212.90 1975 ---- ---- ---- ---- 188.60 -27.70 216.30 1980 ---- ---- ---- ---- 191.70 -28.00 219.70 1985 ---- ---- ---- ---- 194.80 -28.30 223.10 1990 ---- ---- ---- ---- 198.00 -28.50 226.50 1995 ---- ---- ---- ---- 201.20 -28.80 230.00 2000 ---- ---- ---- ---- 204.40 -29.10 233.50 2005 ---- ---- ---- ---- 207.60 -29.40 237.00 2010 ---- ---- ---- ---- 210.90 -29.60 240.50 2015 ---- ---- ---- ---- 214.20 -29.90 244.10 2020 ---- ---- ---- ---- 217.50 -30.10 247.60 2025 ---- ---- ---- ---- 220.80 -30.40 251.20 2030 ---- ---- ---- ---- 224.20 -30.60 254.80 2035 ---- ---- ---- ---- 227.60 -30.90 258.50 2040 ---- ---- ---- ---- 231.00 -31.10 262.10 2045 ---- ---- ---- ---- 234.40 -31.30 265.70 2050 ---- ---- ---- ---- 237.80 -31.60 269.40 2055 ---- ---- ---- ---- 241.30 -31.80 273.10 2060 ---- ---- ---- ---- 244.80 -32.00 276.80 2065 ---- ---- ---- ---- 248.30 -32.20 280.50 2070 ---- ---- ---- ---- 251.80 -32.40 284.20 2075 ---- ---- ---- ---- 255.40 -32.60 288.00 2080 ---- ---- ---- ---- 258.90 -32.80 291.70 2085 ---- ---- ---- ---- 262.50 -33.00 295.50 2090 ---- ---- ---- ---- 266.10 -33.20 299.30 2095 ---- ---- ---- ---- 269.80 -33.30 303.10 2100 ---- ---- ---- ---- 273.40 -33.50 306.90 2105 ---- ---- ---- ---- 277.10 -33.70 310.80 2110 ---- ---- ---- ---- 280.70 -33.90 314.60 2120 ---- ---- ---- ---- 288.10 -34.20 322.30 2125 ---- ---- ---- ---- 291.90 -34.30 326.20 2130 ---- ---- ---- ---- 295.60 -34.50 330.10 2140 ---- ---- ---- ---- 303.10 -34.90 338.00 2150 ---- ---- ---- ---- 310.70 -35.20 345.90 2160 ---- ---- ---- ---- 318.40 -35.40 353.80 2170 ---- ---- ---- ---- 326.10 -35.70 361.80 2175 ---- ---- ---- ---- 330.00 -35.80 365.80 2180 ---- ---- ---- ---- 333.90 -36.00 369.90 2190 ---- ---- ---- ---- 341.70 -36.20 377.90 2200 ---- ---- ---- ---- 349.60 -36.50 386.10 2225 ---- ---- ---- ---- 369.50 -37.10 406.60 2250 ---- ---- ---- ---- 389.70 -37.70 427.40 2275 ---- ---- ---- ---- 410.20 -38.30 448.50 2300 ---- ---- ---- ---- 431.00 -38.80 469.80 2325 ---- ---- ---- ---- 452.00 -39.30 491.30 2350 ---- ---- ---- ---- 473.20 -39.80 513.00 2375 ---- ---- ---- ---- 494.60 -40.30 534.90 2400 ---- ---- ---- ---- 516.30 -40.70 557.00 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 2.90 -.30 3.20 1025 ---- ---- ---- ---- 3.30 -.40 3.70 1050 ---- ---- ---- ---- 3.70 -.50 4.20 1075 ---- ---- ---- ---- 4.20 -.60 4.80 1090 ---- ---- ---- ---- 4.60 -.60 5.20 1100 ---- ---- ---- ---- 4.80 -.70 5.50 1110 ---- ---- ---- ---- 5.00 -.70 5.70 1120 ---- ---- ---- ---- 5.30 -.70 6.00 1125 ---- ---- ---- ---- 5.40 -.80 6.20 1130 ---- ---- ---- ---- 5.50 -.80 6.30 1140 ---- ---- ---- ---- 5.80 -.80 6.60 1150 ---- ---- ---- ---- 6.10 -.90 7.00 1160 ---- ---- ---- ---- 6.40 -.90 7.30 1170 ---- ---- ---- ---- 6.70 -.90 7.60 1175 ---- ---- ---- ---- 6.80 -1.00 7.80 1180 ---- ---- ---- ---- 7.00 -1.00 8.00 1190 ---- ---- ---- ---- 7.30 -1.10 8.40 1195 ---- ---- ---- ---- 7.40 -1.20 8.60 1200 ---- ---- 8.00A 8.00A 7.60 -1.20 8.80 1205 ---- ---- ---- ---- 7.80 -1.20 9.00 1210 ---- ---- ---- ---- 7.90 -1.30 9.20 1215 ---- ---- ---- ---- 8.10 -1.30 9.40 1220 ---- ---- ---- ---- 8.30 -1.30 9.60 1225 ---- ---- ---- ---- 8.50 -1.30 9.80 1230 ---- ---- ---- ---- 8.70 -1.30 10.00 1235 ---- ---- ---- ---- 8.90 -1.40 10.30 1240 ---- ---- ---- ---- 9.00 -1.50 10.50 1245 ---- ---- ---- ---- 9.20 -1.50 10.70 1250 ---- ---- ---- ---- 9.40 -1.50 10.90 1255 ---- ---- ---- ---- 9.60 -1.60 11.20 1260 ---- ---- ---- ---- 9.80 -1.60 11.40 1265 ---- ---- ---- ---- 10.10 -1.60 11.70 1270 ---- ---- ---- ---- 10.30 -1.60 11.90 1275 ---- ---- ---- ---- 10.50 -1.70 12.20 1280 ---- ---- ---- ---- 10.70 -1.80 12.50 1285 ---- ---- ---- ---- 10.90 -1.80 12.70 1290 ---- ---- ---- ---- 11.20 -1.80 13.00 1295 ---- ---- ---- ---- 11.40 -1.90 13.30 1300 ---- ---- ---- ---- 11.60 -1.90 13.50 1305 ---- ---- ---- ---- 11.90 -1.90 13.80 1310 ---- ---- ---- ---- 12.10 -2.00 14.10 1315 ---- ---- ---- ---- 12.40 -2.00 14.40 1320 ---- ---- ---- ---- 12.60 -2.10 14.70 1325 ---- ---- ---- ---- 12.90 -2.10 15.00 1330 ---- ---- ---- ---- 13.10 -2.20 15.30 1335 ---- ---- ---- ---- 13.40 -2.30 15.70 1340 ---- ---- ---- ---- 13.70 -2.30 16.00 1345 ---- ---- ---- ---- 13.90 -2.40 16.30 1350 ---- ---- ---- ---- 14.20 -2.50 16.70 1355 ---- ---- ---- ---- 14.50 -2.50 17.00 1360 ---- ---- ---- ---- 14.80 -2.50 17.30 1365 ---- ---- ---- ---- 15.10 -2.60 17.70 1370 ---- ---- ---- ---- 15.40 -2.70 18.10 1375 ---- ---- ---- ---- 15.70 -2.70 18.40 1380 ---- ---- ---- ---- 16.00 -2.80 18.80 1385 ---- ---- ---- ---- 16.30 -2.90 19.20 1390 ---- ---- ---- ---- 16.70 -2.90 19.60 1395 ---- ---- ---- ---- 17.00 -3.00 20.00 1400 ---- ---- ---- ---- 17.30 -3.10 20.40 1405 ---- ---- ---- ---- 17.70 -3.10 20.80 1410 ---- ---- ---- ---- 18.00 -3.30 21.30 1415 ---- ---- ---- ---- 18.40 -3.30 21.70 1420 ---- ---- ---- ---- 18.80 -3.30 22.10 1425 ---- ---- ---- ---- 19.20 -3.40 22.60 1430 ---- ---- ---- ---- 19.60 -3.50 23.10 1435 ---- ---- ---- ---- 20.00 -3.60 23.60 1440 ---- ---- ---- ---- 20.40 -3.70 24.10 1445 ---- ---- ---- ---- 20.80 -3.80 24.60 1450 ---- ---- ---- ---- 21.20 -3.90 25.10 1455 ---- ---- ---- ---- 21.70 -3.90 25.60 1460 ---- ---- ---- ---- 22.10 -4.10 26.20 1465 ---- ---- ---- ---- 22.60 -4.10 26.70 1470 ---- ---- ---- ---- 23.10 -4.20 27.30 1475 ---- ---- ---- ---- 23.60 -4.30 27.90 1480 ---- ---- ---- ---- 24.10 -4.40 28.50 1485 ---- ---- ---- ---- 24.60 -4.50 29.10 1490 ---- ---- ---- ---- 25.20 -4.60 29.80 1495 ---- ---- ---- ---- 25.70 -4.70 30.40 1500 ---- ---- ---- ---- 26.30 -4.80 31.10 1505 ---- ---- ---- ---- 26.80 -5.00 31.80 1510 ---- ---- ---- ---- 27.40 -5.10 32.50 1515 ---- ---- ---- ---- 28.00 -5.20 33.20 1520 ---- ---- ---- ---- 28.70 -5.30 34.00 1525 ---- ---- ---- ---- 29.30 -5.40 34.70 1530 ---- ---- ---- ---- 29.90 -5.60 35.50 1535 ---- ---- ---- ---- 30.60 -5.70 36.30 1540 ---- ---- ---- ---- 31.30 -5.80 37.10 1545 ---- ---- ---- ---- 32.00 -5.90 37.90 1550 ---- ---- ---- ---- 32.70 -6.10 38.80 1555 ---- ---- ---- ---- 33.50 -6.20 39.70 1560 ---- ---- ---- ---- 34.20 -6.40 40.60 1565 ---- ---- ---- ---- 35.00 -6.50 41.50 1570 ---- ---- ---- ---- 35.80 -6.60 42.40 1575 ---- ---- ---- ---- 36.70 -6.70 43.40 1580 ---- ---- ---- ---- 37.50 -6.90 44.40 1585 ---- ---- ---- ---- 38.40 -7.00 45.40 1590 ---- ---- ---- ---- 39.30 -7.10 46.40 1595 ---- ---- ---- ---- 40.20 -7.30 47.50 1600 ---- ---- ---- ---- 41.10 -7.50 48.60 1605 ---- ---- ---- ---- 42.10 -7.60 49.70 1610 ---- ---- ---- ---- 43.10 -7.70 50.80 1615 ---- ---- ---- ---- 44.10 -7.90 52.00 1620 ---- ---- ---- ---- 45.10 -8.10 53.20 1625 ---- ---- ---- ---- 46.20 -8.20 54.40 1630 ---- ---- ---- ---- 47.20 -8.50 55.70 1635 ---- ---- ---- ---- 48.40 -8.50 56.90 1640 ---- ---- ---- ---- 49.50 -8.70 58.20 1645 ---- ---- ---- ---- 50.70 -8.90 59.60 1650 ---- ---- ---- ---- 51.80 -9.10 60.90 1655 ---- ---- ---- ---- 53.10 -9.20 62.30 1660 ---- ---- ---- ---- 54.30 -9.40 63.70 1665 ---- ---- ---- ---- 55.60 -9.60 65.20 1670 ---- ---- ---- ---- 56.90 -9.80 66.70 1675 ---- ---- ---- ---- 58.20 -10.00 68.20 1680 ---- ---- ---- ---- 59.60 -10.10 69.70 1685 ---- ---- ---- ---- 60.90 -10.40 71.30 1690 ---- ---- ---- ---- 62.40 -10.50 72.90 1695 ---- ---- ---- ---- 63.80 -10.70 74.50 1700 ---- ---- ---- ---- 65.20 -11.00 76.20 1705 ---- ---- ---- ---- 66.70 -11.10 77.80 1710 ---- ---- ---- ---- 68.20 -11.40 79.60 1715 ---- ---- ---- ---- 69.80 -11.50 81.30 1720 ---- ---- ---- ---- 71.30 -11.80 83.10 1725 ---- ---- ---- ---- 72.90 -12.00 84.90 1730 ---- ---- ---- ---- 74.50 -12.20 86.70 1735 ---- ---- ---- ---- 76.10 -12.50 88.60 1740 ---- ---- ---- ---- 77.80 -12.70 90.50 1745 ---- ---- ---- ---- 79.40 -13.00 92.40 1750 ---- ---- ---- ---- 81.10 -13.20 94.30 1755 ---- ---- ---- ---- 82.80 -13.50 96.30 1760 ---- ---- ---- ---- 84.60 -13.70 98.30 1765 ---- ---- ---- ---- 86.30 -14.10 100.40 1770 ---- ---- ---- ---- 88.10 -14.30 102.40 1775 ---- ---- ---- ---- 89.90 -14.60 104.50 1780 ---- ---- ---- ---- 91.70 -14.90 106.60 1785 ---- ---- ---- ---- 93.60 -15.20 108.80 1790 ---- ---- ---- ---- 95.40 -15.50 110.90 1795 ---- ---- ---- ---- 97.30 -15.80 113.10 1800 ---- ---- ---- ---- 99.20 -16.10 115.30 1805 ---- ---- ---- ---- 101.10 -16.50 117.60 1810 ---- ---- ---- ---- 103.00 -16.90 119.90 1815 ---- ---- ---- ---- 104.90 -17.30 122.20 1820 ---- ---- ---- ---- 106.90 -17.60 124.50 1825 ---- ---- ---- ---- 108.90 -18.00 126.90 1830 ---- ---- ---- ---- 110.90 -18.40 129.30 1835 ---- ---- ---- ---- 113.00 -18.70 131.70 1840 ---- ---- ---- ---- 115.10 -19.10 134.20 1845 ---- ---- ---- ---- 117.20 -19.40 136.60 1850 ---- ---- ---- ---- 119.30 -19.80 139.10 1855 ---- ---- ---- ---- 121.50 -20.20 141.70 1860 ---- ---- ---- ---- 123.70 -20.60 144.30 1865 ---- ---- ---- ---- 125.90 -21.00 146.90 1870 ---- ---- ---- ---- 128.20 -21.30 149.50 1875 ---- ---- ---- ---- 130.50 -21.70 152.20 1880 ---- ---- ---- ---- 132.90 -22.00 154.90 75 1885 ---- ---- ---- ---- 135.30 -22.30 157.60 1890 ---- ---- ---- ---- 137.70 -22.70 160.40 1895 ---- ---- ---- ---- 140.20 -23.00 163.20 1900 ---- ---- ---- ---- 142.80 -23.30 166.10 1905 ---- ---- ---- ---- 145.30 -23.60 168.90 1910 ---- ---- ---- ---- 148.00 -23.80 171.80 1915 ---- ---- ---- ---- 150.60 -24.20 174.80 1920 ---- ---- ---- ---- 153.30 -24.50 177.80 1925 ---- ---- ---- ---- 156.10 -24.70 180.80 1930 ---- ---- ---- ---- 158.80 -25.10 183.90 1935 ---- ---- ---- ---- 161.70 -25.30 187.00 1940 ---- ---- ---- ---- 164.50 -25.70 190.20 1945 ---- ---- ---- ---- 167.40 -25.90 193.30 1950 ---- ---- ---- ---- 170.30 -26.30 196.60 1955 ---- ---- ---- ---- 173.30 -26.60 199.90 1960 ---- ---- ---- ---- 176.30 -26.90 203.20 1965 ---- ---- ---- ---- 179.30 -27.20 206.50 1970 ---- ---- ---- ---- 182.40 -27.50 209.90 100 1975 ---- ---- ---- ---- 185.50 -27.90 213.40 1980 ---- ---- ---- ---- 188.60 -28.30 216.90 1985 ---- ---- ---- ---- 191.80 -28.60 220.40 1990 ---- ---- ---- ---- 195.00 -28.90 223.90 1995 ---- ---- ---- ---- 198.20 -29.30 227.50 2000 ---- ---- ---- ---- 201.50 -29.60 231.10 130 130 2005 ---- ---- ---- ---- 204.80 -29.90 234.70 2010 ---- ---- ---- ---- 208.10 -30.20 238.30 2015 ---- ---- ---- ---- 211.40 -30.60 242.00 2020 ---- ---- ---- ---- 214.80 -30.90 245.70 2025 ---- ---- ---- ---- 218.20 -31.20 249.40 2030 ---- ---- ---- ---- 221.60 -31.50 253.10 2035 ---- ---- ---- ---- 225.10 -31.70 256.80 2040 ---- ---- ---- ---- 228.50 -32.10 260.60 2045 ---- ---- ---- ---- 232.00 -32.30 264.30 2050 ---- ---- ---- ---- 235.50 -32.60 268.10 2055 ---- ---- ---- ---- 239.10 -32.80 271.90 2060 ---- ---- ---- ---- 242.60 -33.10 275.70 2065 ---- ---- ---- ---- 246.20 -33.30 279.50 2070 ---- ---- ---- ---- 249.80 -33.50 283.30 2075 ---- ---- ---- ---- 253.40 -33.70 287.10 2080 ---- ---- ---- ---- 257.10 -33.90 291.00 2085 ---- ---- ---- ---- 260.70 -34.10 294.80 2090 ---- ---- ---- ---- 264.40 -34.30 298.70 2095 ---- ---- ---- ---- 268.10 -34.50 302.60 2100 ---- ---- ---- ---- 271.80 -34.70 306.50 2105 ---- ---- ---- ---- 275.50 -34.90 310.40 2110 ---- ---- ---- ---- 279.30 -35.00 314.30 2115 ---- ---- ---- ---- 283.00 -35.20 318.20 2120 ---- ---- ---- ---- 286.80 -35.40 322.20 2125 ---- ---- ---- ---- 290.60 -35.50 326.10 2130 ---- ---- ---- ---- 294.40 -35.70 330.10 2135 ---- ---- ---- ---- 298.30 -35.80 334.10 2140 ---- ---- ---- ---- 302.10 -36.00 338.10 2145 ---- ---- ---- ---- 306.00 -36.10 342.10 2150 ---- ---- ---- ---- 309.90 -36.20 346.10 2155 ---- ---- ---- ---- 313.80 -36.30 350.10 2160 ---- ---- ---- ---- 317.70 -36.40 354.10 2165 ---- ---- ---- ---- 321.60 -36.60 358.20 2170 ---- ---- ---- ---- 325.50 -36.70 362.20 2175 ---- ---- ---- ---- 329.40 -36.90 366.30 2180 ---- ---- ---- ---- 333.40 -37.00 370.40 2185 ---- ---- ---- ---- 337.40 -37.10 374.50 2190 ---- ---- ---- ---- 341.30 -37.30 378.60 2195 ---- ---- ---- ---- 345.30 -37.40 382.70 2200 ---- ---- ---- ---- 349.30 -37.50 386.80 2205 ---- ---- ---- ---- 353.30 -37.70 391.00 2210 ---- ---- ---- ---- 357.40 -37.70 395.10 2215 ---- ---- ---- ---- 361.40 -37.90 399.30 2220 ---- ---- ---- ---- 365.40 -38.00 403.40 2225 ---- ---- ---- ---- 369.50 -38.10 407.60 2230 ---- ---- ---- ---- 373.60 -38.20 411.80 2235 ---- ---- ---- ---- 377.60 -38.40 416.00 2240 ---- ---- ---- ---- 381.70 -38.50 420.20 2245 ---- ---- ---- ---- 385.80 -38.60 424.40 2250 ---- ---- ---- ---- 389.90 -38.70 428.60 2255 ---- ---- ---- ---- 394.10 -38.80 432.90 2260 ---- ---- ---- ---- 398.20 -38.90 437.10 2265 ---- ---- ---- ---- 402.30 -39.10 441.40 2270 ---- ---- ---- ---- 406.50 -39.10 445.60 2275 ---- ---- ---- ---- 410.60 -39.30 449.90 2280 ---- ---- ---- ---- 414.80 -39.40 454.20 2285 ---- ---- ---- ---- 419.00 -39.50 458.50 2290 ---- ---- ---- ---- 423.10 -39.70 462.80 2295 ---- ---- ---- ---- 427.30 -39.80 467.10 2300 ---- ---- ---- ---- 431.50 -39.90 471.40 2305 ---- ---- ---- ---- 435.70 -40.00 475.70 2310 ---- ---- ---- ---- 440.00 -40.10 480.10 2315 ---- ---- ---- ---- 444.20 -40.20 484.40 2320 ---- ---- ---- ---- 448.40 -40.40 488.80 2325 ---- ---- ---- ---- 452.70 -40.40 493.10 2330 ---- ---- ---- ---- 456.90 -40.60 497.50 2335 ---- ---- ---- ---- 461.20 -40.70 501.90 2340 ---- ---- ---- ---- 465.50 -40.70 506.20 2345 ---- ---- ---- ---- 469.70 -40.90 510.60 2350 ---- ---- ---- ---- 474.00 -41.00 515.00 2355 ---- ---- ---- ---- 478.30 -41.10 519.40 2360 ---- ---- ---- ---- 482.60 -41.20 523.80 2370 ---- ---- ---- ---- 491.30 -41.40 532.70 2375 ---- ---- ---- ---- 495.60 -41.50 537.10 2380 ---- ---- ---- ---- 499.90 -41.60 541.50 2390 ---- ---- ---- ---- 508.60 -41.80 550.40 2400 ---- ---- ---- ---- 517.30 -42.10 559.40 2410 ---- ---- ---- ---- 526.10 -42.20 568.30 2420 ---- ---- ---- ---- 534.90 -42.40 577.30 2425 ---- ---- ---- ---- 539.30 -42.50 581.80 2430 ---- ---- ---- ---- 543.70 -42.60 586.30 2440 ---- ---- ---- ---- 552.50 -42.80 595.30 2450 ---- ---- ---- ---- 561.40 -42.90 604.30 2460 ---- ---- ---- ---- 570.20 -43.20 613.40 2475 ---- ---- ---- ---- 583.60 -43.40 627.00 2500 ---- ---- ---- ---- 606.00 -43.90 649.90 2525 ---- ---- ---- ---- 628.60 -44.20 672.80 2550 ---- ---- ---- ---- 651.30 -44.60 695.90 2575 ---- ---- ---- ---- 674.10 -45.00 719.10 2600 ---- ---- ---- ---- 697.00 -45.40 742.40 2625 ---- ---- ---- ---- 720.10 -45.60 765.70 2650 ---- ---- ---- ---- 743.20 -46.00 789.20 900 ---- ---- ---- ---- 1.60 -.20 1.80 925 ---- ---- ---- ---- 1.90 -.20 2.10 950 ---- ---- ---- ---- 2.20 -.20 2.40 975 ---- ---- ---- ---- 2.50 -.30 2.80 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 10.00 -1.90 11.90 1300 ---- ---- ---- ---- 11.40 -2.20 13.60 1325 ---- ---- ---- ---- 12.90 -2.60 15.50 1350 ---- ---- ---- ---- 14.60 -3.00 17.60 1375 ---- ---- ---- ---- 16.50 -3.40 19.90 1400 ---- ---- ---- ---- 18.60 -3.80 22.40 1425 ---- ---- ---- ---- 20.90 -4.20 25.10 1450 ---- ---- ---- ---- 23.40 -4.80 28.20 1470 ---- ---- ---- ---- 25.60 -5.20 30.80 1475 ---- ---- ---- ---- 26.20 -5.30 31.50 1480 ---- ---- ---- ---- 26.80 -5.40 32.20 1490 ---- ---- ---- ---- 28.00 -5.60 33.60 1500 ---- ---- ---- ---- 29.20 -5.90 35.10 1510 ---- ---- ---- ---- 30.50 -6.10 36.60 1520 ---- ---- ---- ---- 31.80 -6.40 38.20 1525 ---- ---- ---- ---- 32.50 -6.50 39.00 1530 ---- ---- ---- ---- 33.20 -6.70 39.90 1540 ---- ---- ---- ---- 34.60 -6.90 41.50 1550 ---- ---- ---- ---- 36.10 -7.20 43.30 1560 ---- ---- ---- ---- 37.60 -7.50 45.10 1565 ---- ---- ---- ---- 38.30 -7.70 46.00 1570 ---- ---- ---- ---- 39.10 -7.90 47.00 1575 ---- ---- ---- ---- 40.00 -7.90 47.90 1580 ---- ---- ---- ---- 40.80 -8.10 48.90 1585 ---- ---- ---- ---- 41.60 -8.30 49.90 1590 ---- ---- ---- ---- 42.50 -8.40 50.90 1595 ---- ---- ---- ---- 43.40 -8.60 52.00 1600 ---- ---- ---- ---- 44.30 -8.70 53.00 1605 ---- ---- ---- ---- 45.20 -8.90 54.10 1610 ---- ---- ---- ---- 46.10 -9.10 55.20 1615 ---- ---- ---- ---- 47.10 -9.30 56.40 1620 ---- ---- ---- ---- 48.00 -9.50 57.50 1625 ---- ---- ---- ---- 49.00 -9.70 58.70 1630 ---- ---- ---- ---- 50.10 -9.80 59.90 1635 ---- ---- ---- ---- 51.10 -10.00 61.10 1640 ---- ---- ---- ---- 52.20 -10.10 62.30 1645 ---- ---- ---- ---- 53.30 -10.30 63.60 1650 ---- ---- ---- ---- 54.40 -10.50 64.90 1655 ---- ---- ---- ---- 55.50 -10.70 66.20 1660 ---- ---- ---- ---- 56.70 -10.80 67.50 1665 ---- ---- ---- ---- 57.90 -11.00 68.90 1670 ---- ---- ---- ---- 59.10 -11.20 70.30 1675 ---- ---- ---- ---- 60.40 -11.40 71.80 1680 ---- ---- ---- ---- 61.70 -11.50 73.20 1685 ---- ---- ---- ---- 63.00 -11.70 74.70 1690 ---- ---- ---- ---- 64.30 -12.00 76.30 1695 ---- ---- ---- ---- 65.70 -12.10 77.80 1700 ---- ---- ---- ---- 67.10 -12.30 79.40 1705 ---- ---- ---- ---- 68.60 -12.50 81.10 1710 ---- ---- ---- ---- 70.10 -12.60 82.70 1715 ---- ---- ---- ---- 71.60 -12.80 84.40 1720 ---- ---- ---- ---- 73.10 -13.00 86.10 1725 ---- ---- ---- ---- 74.70 -13.20 87.90 1730 ---- ---- ---- ---- 76.30 -13.40 89.70 1735 ---- ---- ---- ---- 77.90 -13.70 91.60 1740 ---- ---- ---- ---- 79.60 -13.80 93.40 1745 ---- ---- ---- ---- 81.30 -14.10 95.40 1750 ---- ---- ---- ---- 83.10 -14.20 97.30 1755 ---- ---- ---- ---- 84.90 -14.40 99.30 1760 ---- ---- ---- ---- 86.70 -14.60 101.30 1765 ---- ---- ---- ---- 88.50 -14.90 103.40 1770 ---- ---- ---- ---- 90.40 -15.10 105.50 1775 ---- ---- ---- ---- 92.30 -15.30 107.60 1780 ---- ---- ---- ---- 94.30 -15.50 109.80 1785 ---- ---- ---- ---- 96.30 -15.80 112.10 1790 ---- ---- ---- ---- 98.30 -16.00 114.30 1795 ---- ---- ---- ---- 100.40 -16.20 116.60 1800 ---- ---- ---- ---- 102.50 -16.50 119.00 1805 ---- ---- ---- ---- 104.60 -16.80 121.40 1810 ---- ---- ---- ---- 106.80 -17.00 123.80 1815 ---- ---- ---- ---- 109.00 -17.30 126.30 1820 ---- ---- ---- ---- 111.20 -17.60 128.80 1825 ---- ---- ---- ---- 113.50 -17.80 131.30 1830 ---- ---- ---- ---- 115.80 -18.10 133.90 1835 ---- ---- ---- ---- 118.10 -18.40 136.50 1840 ---- ---- ---- ---- 120.50 -18.70 139.20 1845 ---- ---- ---- ---- 122.90 -19.00 141.90 1850 ---- ---- ---- ---- 125.30 -19.30 144.60 1855 ---- ---- ---- ---- 127.80 -19.50 147.30 1860 ---- ---- ---- ---- 130.30 -19.80 150.10 1865 ---- ---- ---- ---- 132.80 -20.10 152.90 1870 ---- ---- ---- ---- 135.30 -20.50 155.80 1875 ---- ---- ---- ---- 137.90 -20.80 158.70 1880 ---- ---- ---- ---- 140.50 -21.00 161.50 1885 ---- ---- ---- ---- 143.10 -21.40 164.50 1890 ---- ---- ---- ---- 145.80 -21.60 167.40 1895 ---- ---- ---- ---- 148.40 -22.00 170.40 1900 ---- ---- ---- ---- 151.10 -22.30 173.40 1905 ---- ---- ---- ---- 153.80 -22.60 176.40 1910 ---- ---- ---- ---- 156.50 -22.90 179.40 1915 ---- ---- ---- ---- 159.30 -23.20 182.50 1920 ---- ---- ---- ---- 162.10 -23.40 185.50 1925 ---- ---- ---- ---- 164.90 -23.70 188.60 1930 ---- ---- ---- ---- 167.70 -24.00 191.70 1935 ---- ---- ---- ---- 170.50 -24.40 194.90 1940 ---- ---- ---- ---- 173.30 -24.70 198.00 1945 ---- ---- ---- ---- 176.20 -25.00 201.20 1950 ---- ---- ---- ---- 179.10 -25.20 204.30 1955 ---- ---- ---- ---- 182.00 -25.50 207.50 1960 ---- ---- ---- ---- 184.90 -25.80 210.70 1965 ---- ---- ---- ---- 187.90 -26.10 214.00 1970 ---- ---- ---- ---- 190.80 -26.40 217.20 1975 ---- ---- ---- ---- 193.80 -26.70 220.50 1980 ---- ---- ---- ---- 196.80 -27.00 223.80 1985 ---- ---- ---- ---- 199.90 -27.20 227.10 1990 ---- ---- ---- ---- 202.90 -27.50 230.40 1995 ---- ---- ---- ---- 206.00 -27.70 233.70 2000 ---- ---- ---- ---- 209.10 -28.00 237.10 2005 ---- ---- ---- ---- 212.20 -28.20 240.40 2010 ---- ---- ---- ---- 215.30 -28.50 243.80 2015 ---- ---- ---- ---- 218.50 -28.70 247.20 2020 ---- ---- ---- ---- 221.70 -28.90 250.60 2025 ---- ---- ---- ---- 224.90 -29.20 254.10 2030 ---- ---- ---- ---- 228.10 -29.40 257.50 2035 ---- ---- ---- ---- 231.30 -29.70 261.00 2040 ---- ---- ---- ---- 234.60 -29.90 264.50 2045 ---- ---- ---- ---- 237.90 -30.10 268.00 2050 ---- ---- ---- ---- 241.20 -30.30 271.50 2055 ---- ---- ---- ---- 244.50 -30.60 275.10 2060 ---- ---- ---- ---- 247.80 -30.80 278.60 2065 ---- ---- ---- ---- 251.20 -31.00 282.20 2070 ---- ---- ---- ---- 254.60 -31.20 285.80 2075 ---- ---- ---- ---- 258.00 -31.40 289.40 2080 ---- ---- ---- ---- 261.40 -31.60 293.00 2085 ---- ---- ---- ---- 264.80 -31.80 296.60 2090 ---- ---- ---- ---- 268.30 -31.90 300.20 2095 ---- ---- ---- ---- 271.80 -32.10 303.90 2100 ---- ---- ---- ---- 275.20 -32.40 307.60 2105 ---- ---- ---- ---- 278.80 -32.50 311.30 2110 ---- ---- ---- ---- 282.30 -32.70 315.00 2115 ---- ---- ---- ---- 285.80 -32.90 318.70 2120 ---- ---- ---- ---- 289.40 -33.00 322.40 2125 ---- ---- ---- ---- 293.00 -33.20 326.20 2130 ---- ---- ---- ---- 296.60 -33.30 329.90 2140 ---- ---- ---- ---- 303.80 -33.70 337.50 2150 ---- ---- ---- ---- 311.10 -34.00 345.10 2160 ---- ---- ---- ---- 318.50 -34.30 352.80 2170 ---- ---- ---- ---- 325.90 -34.60 360.50 2175 ---- ---- ---- ---- 329.60 -34.80 364.40 2180 ---- ---- ---- ---- 333.40 -34.90 368.30 2190 ---- ---- ---- ---- 340.90 -35.20 376.10 2200 ---- ---- ---- ---- 348.50 -35.50 384.00 2210 ---- ---- ---- ---- 356.10 -35.80 391.90 2225 ---- ---- ---- ---- 367.70 -36.20 403.90 2250 ---- ---- ---- ---- 387.20 -36.90 424.10 2275 ---- ---- ---- ---- 407.00 -37.50 444.50 2300 ---- ---- ---- ---- 427.10 -38.20 465.30 2325 ---- ---- ---- ---- 447.40 -38.80 486.20 2350 ---- ---- ---- ---- 468.00 -39.40 507.40 2375 ---- ---- ---- ---- 488.90 -39.90 528.80 2400 ---- ---- ---- ---- 510.00 -40.40 550.40 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 15.80 -4.00 19.80 1425 ---- ---- ---- ---- 18.30 -4.40 22.70 1450 ---- ---- ---- ---- 21.00 -5.00 26.00 1475 ---- ---- ---- ---- 24.10 -5.50 29.60 1500 ---- ---- ---- ---- 27.50 -6.00 33.50 1525 ---- ---- ---- ---- 31.20 -6.70 37.90 1550 ---- ---- ---- ---- 35.30 -7.30 42.60 1575 ---- ---- ---- ---- 39.80 -7.90 47.70 1580 ---- ---- ---- ---- 40.80 -8.00 48.80 1590 ---- ---- ---- ---- 42.70 -8.30 51.00 1600 ---- ---- ---- ---- 44.70 -8.60 53.30 1610 ---- ---- ---- ---- 46.80 -8.90 55.70 1620 ---- ---- ---- ---- 48.90 -9.20 58.10 1630 ---- ---- ---- ---- 51.10 -9.50 60.60 1640 ---- ---- ---- ---- 53.40 -9.80 63.20 1650 ---- ---- ---- ---- 55.80 -10.10 65.90 1660 ---- ---- ---- ---- 58.30 -10.40 68.70 1670 ---- ---- ---- ---- 60.80 -10.80 71.60 1680 ---- ---- ---- ---- 63.40 -11.10 74.50 1685 ---- ---- ---- ---- 64.80 -11.30 76.10 1690 ---- ---- ---- ---- 66.20 -11.40 77.60 1695 ---- ---- ---- ---- 67.60 -11.60 79.20 1700 ---- ---- ---- ---- 69.00 -11.80 80.80 1705 ---- ---- ---- ---- 70.50 -12.00 82.50 1710 ---- ---- ---- ---- 71.90 -12.20 84.10 1715 ---- ---- ---- ---- 73.50 -12.30 85.80 1720 ---- ---- ---- ---- 75.00 -12.60 87.60 1725 ---- ---- ---- ---- 76.60 -12.80 89.40 1730 ---- ---- ---- ---- 78.20 -13.00 91.20 1735 ---- ---- ---- ---- 79.80 -13.20 93.00 1740 ---- ---- ---- ---- 81.50 -13.40 94.90 1745 ---- ---- ---- ---- 83.20 -13.60 96.80 1750 ---- ---- ---- ---- 84.90 -13.80 98.70 1755 ---- ---- ---- ---- 86.60 -14.10 100.70 1760 ---- ---- ---- ---- 88.40 -14.30 102.70 1765 ---- ---- ---- ---- 90.30 -14.50 104.80 1770 ---- ---- ---- ---- 92.10 -14.80 106.90 1775 ---- ---- ---- ---- 94.00 -15.00 109.00 1780 ---- ---- ---- ---- 96.00 -15.20 111.20 1785 ---- ---- ---- ---- 97.90 -15.50 113.40 1790 ---- ---- ---- ---- 99.90 -15.80 115.70 1795 ---- ---- ---- ---- 102.00 -16.00 118.00 1800 ---- ---- ---- ---- 104.10 -16.20 120.30 1805 ---- ---- ---- ---- 106.20 -16.50 122.70 1810 ---- ---- ---- ---- 108.40 -16.80 125.20 1815 ---- ---- ---- ---- 110.60 -17.00 127.60 1820 ---- ---- ---- ---- 112.80 -17.40 130.20 1825 ---- ---- ---- ---- 115.10 -17.60 132.70 1830 ---- ---- ---- ---- 117.40 -17.90 135.30 1835 ---- ---- ---- ---- 119.70 -18.30 138.00 1840 ---- ---- ---- ---- 122.10 -18.50 140.60 1845 ---- ---- ---- ---- 124.50 -18.80 143.30 1850 ---- ---- ---- ---- 127.00 -19.10 146.10 1855 ---- ---- ---- ---- 129.50 -19.40 148.90 1860 ---- ---- ---- ---- 132.00 -19.70 151.70 1865 ---- ---- ---- ---- 134.50 -20.00 154.50 1870 ---- ---- ---- ---- 137.10 -20.30 157.40 1875 ---- ---- ---- ---- 139.70 -20.60 160.30 1880 ---- ---- ---- ---- 142.30 -20.90 163.20 1885 ---- ---- ---- ---- 145.00 -21.20 166.20 1890 ---- ---- ---- ---- 147.70 -21.50 169.20 1895 ---- ---- ---- ---- 150.40 -21.80 172.20 1900 ---- ---- ---- ---- 153.10 -22.20 175.30 1905 ---- ---- ---- ---- 155.90 -22.40 178.30 1910 ---- ---- ---- ---- 158.70 -22.70 181.40 1915 ---- ---- ---- ---- 161.50 -23.10 184.60 1920 ---- ---- ---- ---- 164.30 -23.40 187.70 1925 ---- ---- ---- ---- 167.10 -23.80 190.90 1930 ---- ---- ---- ---- 170.00 -24.00 194.00 1935 ---- ---- ---- ---- 172.90 -24.40 197.30 1940 ---- ---- ---- ---- 175.80 -24.70 200.50 1945 ---- ---- ---- ---- 178.80 -24.90 203.70 1950 ---- ---- ---- ---- 181.70 -25.30 207.00 1955 ---- ---- ---- ---- 184.70 -25.60 210.30 1960 ---- ---- ---- ---- 187.70 -25.90 213.60 1965 ---- ---- ---- ---- 190.80 -26.10 216.90 1970 ---- ---- ---- ---- 193.80 -26.50 220.30 1975 ---- ---- ---- ---- 196.90 -26.80 223.70 1980 ---- ---- ---- ---- 200.00 -27.10 227.10 1985 ---- ---- ---- ---- 203.20 -27.30 230.50 1990 ---- ---- ---- ---- 206.30 -27.60 233.90 1995 ---- ---- ---- ---- 209.50 -27.90 237.40 2000 ---- ---- ---- ---- 212.70 -28.10 240.80 2005 ---- ---- ---- ---- 215.90 -28.40 244.30 2010 ---- ---- ---- ---- 219.20 -28.60 247.80 2015 ---- ---- ---- ---- 222.50 -28.90 251.40 2020 ---- ---- ---- ---- 225.80 -29.10 254.90 2025 ---- ---- ---- ---- 229.10 -29.40 258.50 2030 ---- ---- ---- ---- 232.50 -29.60 262.10 2035 ---- ---- ---- ---- 235.90 -29.80 265.70 2040 ---- ---- ---- ---- 239.30 -30.00 269.30 2045 ---- ---- ---- ---- 242.70 -30.30 273.00 2050 ---- ---- ---- ---- 246.20 -30.40 276.60 2055 ---- ---- ---- ---- 249.60 -30.70 280.30 2060 ---- ---- ---- ---- 253.10 -30.90 284.00 2065 ---- ---- ---- ---- 256.70 -31.00 287.70 2070 ---- ---- ---- ---- 260.20 -31.20 291.40 2075 ---- ---- ---- ---- 263.80 -31.40 295.20 2080 ---- ---- ---- ---- 267.40 -31.50 298.90 2085 ---- ---- ---- ---- 271.00 -31.70 302.70 2090 ---- ---- ---- ---- 274.60 -31.90 306.50 2095 ---- ---- ---- ---- 278.20 -32.10 310.30 2100 ---- ---- ---- ---- 281.90 -32.30 314.20 2110 ---- ---- ---- ---- 289.30 -32.50 321.80 2120 ---- ---- ---- ---- 296.70 -32.90 329.60 2130 ---- ---- ---- ---- 304.20 -33.20 337.40 2140 ---- ---- ---- ---- 311.80 -33.50 345.30 2150 ---- ---- ---- ---- 319.50 -33.70 353.20 2160 ---- ---- ---- ---- 327.20 -33.90 361.10 2170 ---- ---- ---- ---- 334.90 -34.20 369.10 2180 ---- ---- ---- ---- 342.70 -34.50 377.20 2190 ---- ---- ---- ---- 350.60 -34.70 385.30 2200 ---- ---- ---- ---- 358.50 -34.90 393.40 2225 ---- ---- ---- ---- 378.40 -35.50 413.90 2250 ---- ---- ---- ---- 398.60 -36.10 434.70 2275 ---- ---- ---- ---- 419.10 -36.60 455.70 2300 ---- ---- ---- ---- 439.80 -37.20 477.00 2325 ---- ---- ---- ---- 460.80 -37.60 498.40 2350 ---- ---- ---- ---- 482.00 -38.00 520.00 2375 ---- ---- ---- ---- 503.30 -38.60 541.90 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 6.80 -1.20 8.00 1025 ---- ---- ---- ---- 7.50 -1.30 8.80 1050 ---- ---- ---- ---- 8.30 -1.40 9.70 1075 ---- ---- ---- ---- 9.20 -1.50 10.70 1100 ---- ---- ---- ---- 10.10 -1.60 11.70 1125 ---- ---- ---- ---- 11.10 -1.80 12.90 1130 ---- ---- ---- ---- 11.30 -1.80 13.10 1140 ---- ---- ---- ---- 11.70 -1.90 13.60 1150 ---- ---- ---- ---- 12.20 -1.80 14.00 1160 ---- ---- ---- ---- 12.60 -1.90 14.50 1170 ---- ---- ---- ---- 13.10 -1.90 15.00 1175 ---- ---- ---- ---- 13.30 -2.00 15.30 1180 ---- ---- ---- ---- 13.50 -2.10 15.60 1190 ---- ---- ---- ---- 14.00 -2.10 16.10 1200 ---- ---- ---- ---- 14.50 -2.20 16.70 1210 ---- ---- ---- ---- 15.00 -2.20 17.20 1220 ---- ---- ---- ---- 15.50 -2.30 17.80 1225 ---- ---- ---- ---- 15.80 -2.30 18.10 1230 ---- ---- ---- ---- 16.00 -2.40 18.40 1235 ---- ---- ---- ---- 16.30 -2.40 18.70 1240 ---- ---- ---- ---- 16.60 -2.40 19.00 1245 ---- ---- ---- ---- 16.90 -2.40 19.30 1250 ---- ---- ---- ---- 17.20 -2.40 19.60 1255 ---- ---- ---- ---- 17.40 -2.50 19.90 1260 ---- ---- ---- ---- 17.70 -2.60 20.30 1265 ---- ---- ---- ---- 18.00 -2.60 20.60 1270 ---- ---- ---- ---- 18.30 -2.60 20.90 1275 ---- ---- ---- ---- 18.60 -2.70 21.30 1280 ---- ---- ---- ---- 18.90 -2.70 21.60 1285 ---- ---- ---- ---- 19.20 -2.70 21.90 1290 ---- ---- ---- ---- 19.50 -2.80 22.30 1295 ---- ---- ---- ---- 19.80 -2.80 22.60 1300 ---- ---- ---- ---- 20.20 -2.80 23.00 1305 ---- ---- ---- ---- 20.50 -2.80 23.30 1310 ---- ---- ---- ---- 20.80 -2.90 23.70 1315 ---- ---- ---- ---- 21.10 -3.00 24.10 1320 ---- ---- ---- ---- 21.50 -3.00 24.50 1325 ---- ---- ---- ---- 21.80 -3.00 24.80 1330 ---- ---- ---- ---- 22.20 -3.00 25.20 1335 ---- ---- ---- ---- 22.50 -3.10 25.60 1340 ---- ---- ---- ---- 22.90 -3.10 26.00 1345 ---- ---- ---- ---- 23.20 -3.20 26.40 1350 ---- ---- ---- ---- 23.60 -3.20 26.80 1355 ---- ---- ---- ---- 23.90 -3.30 27.20 1360 ---- ---- ---- ---- 24.30 -3.30 27.60 1365 ---- ---- ---- ---- 24.70 -3.30 28.00 1370 ---- ---- ---- ---- 25.10 -3.30 28.40 1375 ---- ---- ---- ---- 25.50 -3.40 28.90 1380 ---- ---- ---- ---- 25.80 -3.50 29.30 1385 ---- ---- ---- ---- 26.20 -3.50 29.70 1390 ---- ---- ---- ---- 26.60 -3.60 30.20 1395 ---- ---- ---- ---- 27.10 -3.50 30.60 1400 ---- ---- ---- ---- 27.50 -3.60 31.10 1405 ---- ---- ---- ---- 27.90 -3.70 31.60 1410 ---- ---- ---- ---- 28.30 -3.80 32.10 1415 ---- ---- ---- ---- 28.80 -3.80 32.60 1420 ---- ---- ---- ---- 29.20 -3.90 33.10 1425 ---- ---- ---- ---- 29.70 -3.90 33.60 1430 ---- ---- ---- ---- 30.10 -4.00 34.10 1435 ---- ---- ---- ---- 30.60 -4.10 34.70 1440 ---- ---- ---- ---- 31.10 -4.10 35.20 1445 ---- ---- ---- ---- 31.60 -4.20 35.80 1450 ---- ---- ---- ---- 32.20 -4.20 36.40 1455 ---- ---- ---- ---- 32.70 -4.30 37.00 1460 ---- ---- ---- ---- 33.20 -4.40 37.60 1465 ---- ---- ---- ---- 33.80 -4.40 38.20 1470 ---- ---- ---- ---- 34.40 -4.50 38.90 1475 ---- ---- ---- ---- 35.00 -4.60 39.60 1480 ---- ---- ---- ---- 35.60 -4.60 40.20 1485 ---- ---- ---- ---- 36.20 -4.80 41.00 1490 ---- ---- ---- ---- 36.80 -4.90 41.70 1495 ---- ---- ---- ---- 37.50 -4.90 42.40 1500 ---- ---- ---- ---- 38.20 -5.00 43.20 1505 ---- ---- ---- ---- 38.80 -5.20 44.00 1510 ---- ---- ---- ---- 39.50 -5.30 44.80 1515 ---- ---- ---- ---- 40.30 -5.30 45.60 1520 ---- ---- ---- ---- 41.00 -5.50 46.50 1525 ---- ---- ---- ---- 41.80 -5.50 47.30 1530 ---- ---- ---- ---- 42.50 -5.70 48.20 1535 ---- ---- ---- ---- 43.30 -5.80 49.10 1540 ---- ---- ---- ---- 44.10 -5.90 50.00 1545 ---- ---- ---- ---- 45.00 -6.00 51.00 1550 ---- ---- ---- ---- 45.80 -6.10 51.90 1555 ---- ---- ---- ---- 46.70 -6.20 52.90 1560 ---- ---- ---- ---- 47.50 -6.40 53.90 1565 ---- ---- ---- ---- 48.40 -6.50 54.90 1570 ---- ---- ---- ---- 49.30 -6.70 56.00 1575 ---- ---- ---- ---- 50.30 -6.70 57.00 1580 ---- ---- ---- ---- 51.20 -6.90 58.10 1585 ---- ---- ---- ---- 52.20 -7.00 59.20 1590 ---- ---- ---- ---- 53.20 -7.10 60.30 1595 ---- ---- ---- ---- 54.20 -7.30 61.50 1600 ---- ---- ---- ---- 55.20 -7.40 62.60 1605 ---- ---- ---- ---- 56.30 -7.50 63.80 1610 ---- ---- ---- ---- 57.30 -7.70 65.00 1615 ---- ---- ---- ---- 58.40 -7.80 66.20 1620 ---- ---- ---- ---- 59.50 -8.00 67.50 1625 ---- ---- ---- ---- 60.60 -8.10 68.70 1630 ---- ---- ---- ---- 61.80 -8.20 70.00 1635 ---- ---- ---- ---- 62.90 -8.40 71.30 1640 ---- ---- ---- ---- 64.10 -8.50 72.60 1645 ---- ---- ---- ---- 65.30 -8.60 73.90 1650 ---- ---- ---- ---- 66.50 -8.80 75.30 1655 ---- ---- ---- ---- 67.70 -9.00 76.70 1660 ---- ---- ---- ---- 69.00 -9.00 78.00 1665 ---- ---- ---- ---- 70.30 -9.10 79.40 1670 ---- ---- ---- ---- 71.60 -9.30 80.90 1675 ---- ---- ---- ---- 72.90 -9.40 82.30 1680 ---- ---- ---- ---- 74.20 -9.60 83.80 1685 ---- ---- ---- ---- 75.50 -9.70 85.20 1690 ---- ---- ---- ---- 76.90 -9.80 86.70 1695 ---- ---- ---- ---- 78.30 -10.00 88.30 1700 ---- ---- ---- ---- 79.70 -10.10 89.80 1705 ---- ---- ---- ---- 81.10 -10.30 91.40 1710 ---- ---- ---- ---- 82.60 -10.40 93.00 1715 ---- ---- ---- ---- 84.00 -10.60 94.60 1720 ---- ---- ---- ---- 85.50 -10.70 96.20 1725 ---- ---- ---- ---- 87.10 -10.80 97.90 1730 ---- ---- ---- ---- 88.60 -10.90 99.50 1735 ---- ---- ---- ---- 90.20 -11.10 101.30 1740 ---- ---- ---- ---- 91.80 -11.20 103.00 1745 ---- ---- ---- ---- 93.40 -11.40 104.80 1750 ---- ---- ---- ---- 95.00 -11.60 106.60 1755 ---- ---- ---- ---- 96.70 -11.70 108.40 1760 ---- ---- ---- ---- 98.30 -11.90 110.20 1765 ---- ---- ---- ---- 100.10 -12.00 112.10 1770 ---- ---- ---- ---- 101.80 -12.20 114.00 1775 ---- ---- ---- ---- 103.60 -12.40 116.00 1780 ---- ---- ---- ---- 105.30 -12.70 118.00 1785 ---- ---- ---- ---- 107.20 -12.80 120.00 1790 ---- ---- ---- ---- 109.00 -13.00 122.00 1795 ---- ---- ---- ---- 110.90 -13.20 124.10 1800 ---- ---- ---- ---- 112.80 -13.40 126.20 1805 ---- ---- ---- ---- 114.70 -13.70 128.40 1810 ---- ---- ---- ---- 116.60 -14.00 130.60 1815 ---- ---- ---- ---- 118.60 -14.20 132.80 1820 ---- ---- ---- ---- 120.60 -14.50 135.10 1825 ---- ---- ---- ---- 122.70 -14.70 137.40 1830 ---- ---- ---- ---- 124.80 -14.90 139.70 1835 ---- ---- ---- ---- 126.90 -15.20 142.10 1840 ---- ---- ---- ---- 129.00 -15.50 144.50 1845 ---- ---- ---- ---- 131.20 -15.80 147.00 1850 ---- ---- ---- ---- 133.30 -16.20 149.50 1855 ---- ---- ---- ---- 135.60 -16.40 152.00 1860 ---- ---- ---- ---- 137.80 -16.80 154.60 1865 ---- ---- ---- ---- 140.10 -17.10 157.20 1870 ---- ---- ---- ---- 142.40 -17.50 159.90 1875 ---- ---- ---- ---- 144.80 -17.80 162.60 1880 ---- ---- ---- ---- 147.20 -18.10 165.30 1885 ---- ---- ---- ---- 149.60 -18.40 168.00 1890 ---- ---- ---- ---- 152.00 -18.80 170.80 1895 ---- ---- ---- ---- 154.50 -19.20 173.70 1900 ---- ---- ---- ---- 157.00 -19.50 176.50 1905 ---- ---- ---- ---- 159.60 -19.80 179.40 1910 ---- ---- ---- ---- 162.10 -20.30 182.40 1915 ---- ---- ---- ---- 164.70 -20.60 185.30 1920 ---- ---- ---- ---- 167.40 -20.90 188.30 1925 ---- ---- ---- ---- 170.10 -21.30 191.40 1930 ---- ---- ---- ---- 172.80 -21.60 194.40 1935 ---- ---- ---- ---- 175.50 -22.00 197.50 1940 ---- ---- ---- ---- 178.30 -22.40 200.70 1945 ---- ---- ---- ---- 181.10 -22.70 203.80 1950 ---- ---- ---- ---- 183.90 -23.10 207.00 1955 ---- ---- ---- ---- 186.80 -23.50 210.30 1960 ---- ---- ---- ---- 189.70 -23.80 213.50 1965 ---- ---- ---- ---- 192.70 -24.10 216.80 1970 ---- ---- ---- ---- 195.60 -24.50 220.10 1975 ---- ---- ---- ---- 198.60 -24.90 223.50 1980 ---- ---- ---- ---- 201.70 -25.10 226.80 1985 ---- ---- ---- ---- 204.70 -25.50 230.20 1990 ---- ---- ---- ---- 207.80 -25.80 233.60 1995 ---- ---- ---- ---- 210.90 -26.20 237.10 2000 ---- ---- ---- ---- 214.10 -26.40 240.50 2005 ---- ---- ---- ---- 217.20 -26.80 244.00 2010 ---- ---- ---- ---- 220.40 -27.10 247.50 2015 ---- ---- ---- ---- 223.60 -27.40 251.00 2020 ---- ---- ---- ---- 226.90 -27.60 254.50 2025 ---- ---- ---- ---- 230.10 -28.00 258.10 2030 ---- ---- ---- ---- 233.40 -28.20 261.60 2035 ---- ---- ---- ---- 236.70 -28.50 265.20 2040 ---- ---- ---- ---- 240.00 -28.80 268.80 2045 ---- ---- ---- ---- 243.30 -29.10 272.40 2050 ---- ---- ---- ---- 246.70 -29.40 276.10 2055 ---- ---- ---- ---- 250.10 -29.60 279.70 2060 ---- ---- ---- ---- 253.40 -29.90 283.30 2065 ---- ---- ---- ---- 256.80 -30.20 287.00 2070 ---- ---- ---- ---- 260.20 -30.40 290.60 2075 ---- ---- ---- ---- 263.70 -30.60 294.30 2080 ---- ---- ---- ---- 267.10 -30.90 298.00 2085 ---- ---- ---- ---- 270.60 -31.10 301.70 2090 ---- ---- ---- ---- 274.00 -31.40 305.40 2095 ---- ---- ---- ---- 277.50 -31.60 309.10 2100 ---- ---- ---- ---- 281.00 -31.80 312.80 2105 ---- ---- ---- ---- 284.50 -32.00 316.50 2110 ---- ---- ---- ---- 288.00 -32.30 320.30 2115 ---- ---- ---- ---- 291.60 -32.40 324.00 2120 ---- ---- ---- ---- 295.10 -32.70 327.80 2125 ---- ---- ---- ---- 298.70 -32.80 331.50 2130 ---- ---- ---- ---- 302.30 -33.00 335.30 2135 ---- ---- ---- ---- 305.90 -33.20 339.10 2140 ---- ---- ---- ---- 309.50 -33.40 342.90 2145 ---- ---- ---- ---- 313.10 -33.60 346.70 2150 ---- ---- ---- ---- 316.70 -33.80 350.50 2155 ---- ---- ---- ---- 320.30 -34.00 354.30 2160 ---- ---- ---- ---- 324.00 -34.10 358.10 2165 ---- ---- ---- ---- 327.60 -34.30 361.90 2170 ---- ---- ---- ---- 331.30 -34.50 365.80 2175 ---- ---- ---- ---- 335.00 -34.60 369.60 2180 ---- ---- ---- ---- 338.70 -34.80 373.50 2185 ---- ---- ---- ---- 342.40 -34.90 377.30 2190 ---- ---- ---- ---- 346.10 -35.10 381.20 2195 ---- ---- ---- ---- 349.90 -35.20 385.10 2200 ---- ---- ---- ---- 353.60 -35.40 389.00 2205 ---- ---- ---- ---- 357.40 -35.50 392.90 2210 ---- ---- ---- ---- 361.10 -35.70 396.80 2215 ---- ---- ---- ---- 364.90 -35.80 400.70 2220 ---- ---- ---- ---- 368.70 -35.90 404.60 2225 ---- ---- ---- ---- 372.50 -36.00 408.50 2230 ---- ---- ---- ---- 376.30 -36.20 412.50 2235 ---- ---- ---- ---- 380.10 -36.30 416.40 2240 ---- ---- ---- ---- 383.90 -36.50 420.40 2245 ---- ---- ---- ---- 387.80 -36.50 424.30 2250 ---- ---- ---- ---- 391.60 -36.70 428.30 2255 ---- ---- ---- ---- 395.50 -36.80 432.30 2260 ---- ---- ---- ---- 399.40 -36.80 436.20 2265 ---- ---- ---- ---- 403.20 -37.00 440.20 2270 ---- ---- ---- ---- 407.10 -37.10 444.20 2275 ---- ---- ---- ---- 411.00 -37.20 448.20 2280 ---- ---- ---- ---- 415.00 -37.20 452.20 2285 ---- ---- ---- ---- 418.90 -37.30 456.20 2290 ---- ---- ---- ---- 422.80 -37.50 460.30 2295 ---- ---- ---- ---- 426.70 -37.60 464.30 2300 ---- ---- ---- ---- 430.70 -37.60 468.30 2305 ---- ---- ---- ---- 434.70 -37.70 472.40 2310 ---- ---- ---- ---- 438.60 -37.90 476.50 2315 ---- ---- ---- ---- 442.60 -37.90 480.50 2320 ---- ---- ---- ---- 446.60 -38.00 484.60 2325 ---- ---- ---- ---- 450.60 -38.10 488.70 2330 ---- ---- ---- ---- 454.60 -38.10 492.70 2335 ---- ---- ---- ---- 458.60 -38.20 496.80 2340 ---- ---- ---- ---- 462.60 -38.30 500.90 2345 ---- ---- ---- ---- 466.70 -38.30 505.00 2350 ---- ---- ---- ---- 470.70 -38.50 509.20 2355 ---- ---- ---- ---- 474.80 -38.50 513.30 2360 ---- ---- ---- ---- 478.80 -38.60 517.40 2365 ---- ---- ---- ---- 482.90 -38.60 521.50 2370 ---- ---- ---- ---- 487.00 -38.70 525.70 2375 ---- ---- ---- ---- 491.00 -38.80 529.80 2380 ---- ---- ---- ---- 495.10 -38.90 534.00 2390 ---- ---- ---- ---- 503.30 -39.00 542.30 2400 ---- ---- ---- ---- 511.60 -39.10 550.70 2410 ---- ---- ---- ---- 519.90 -39.20 559.10 2420 ---- ---- ---- ---- 528.20 -39.30 567.50 2425 ---- ---- ---- ---- 532.30 -39.40 571.70 2430 ---- ---- ---- ---- 536.50 -39.50 576.00 2440 ---- ---- ---- ---- 544.90 -39.50 584.40 2450 ---- ---- ---- ---- 553.30 -39.70 593.00 2460 ---- ---- ---- ---- 561.70 -39.80 601.50 2470 ---- ---- ---- ---- 570.20 -39.90 610.10 2475 ---- ---- ---- ---- 574.40 -40.00 614.40 2500 ---- ---- ---- ---- 595.70 -40.20 635.90 2525 ---- ---- ---- ---- 617.20 -40.40 657.60 2550 ---- ---- ---- ---- 638.80 -40.70 679.50 2575 ---- ---- ---- ---- 660.60 -41.00 701.60 2600 ---- ---- ---- ---- 682.60 -41.10 723.70 2625 ---- ---- ---- ---- 704.70 -41.40 746.10 2650 ---- ---- ---- ---- 726.90 -41.60 768.50 950 ---- ---- ---- ---- 5.50 -1.00 6.50 975 ---- ---- ---- ---- 6.10 -1.10 7.20 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 12.30 -1.40 13.70 1050 ---- ---- ---- ---- 13.40 -1.60 15.00 1075 ---- ---- ---- ---- 14.60 -1.70 16.30 1100 ---- ---- ---- ---- 15.90 -1.80 17.70 1125 ---- ---- ---- ---- 17.20 -2.00 19.20 1150 ---- ---- ---- ---- 18.70 -2.10 20.80 1175 ---- ---- ---- ---- 20.20 -2.30 22.50 1200 ---- ---- ---- ---- 21.80 -2.40 24.20 1220 ---- ---- ---- ---- 23.10 -2.60 25.70 1225 ---- ---- ---- ---- 23.40 -2.70 26.10 1230 ---- ---- ---- ---- 23.80 -2.70 26.50 1240 ---- ---- ---- ---- 24.50 -2.80 27.30 1250 ---- ---- ---- ---- 25.20 -2.90 28.10 1260 ---- ---- ---- ---- 25.90 -3.00 28.90 1270 ---- ---- ---- ---- 26.70 -3.00 29.70 1275 ---- ---- ---- ---- 27.00 -3.10 30.10 1280 ---- ---- ---- ---- 27.40 -3.10 30.50 1290 ---- ---- ---- ---- 28.20 -3.20 31.40 1300 ---- ---- ---- ---- 29.00 -3.30 32.30 1310 ---- ---- ---- ---- 29.80 -3.40 33.20 1315 ---- ---- ---- ---- 30.20 -3.50 33.70 1320 ---- ---- ---- ---- 30.60 -3.50 34.10 1325 ---- ---- ---- ---- 31.00 -3.60 34.60 1330 ---- ---- ---- ---- 31.50 -3.60 35.10 1335 ---- ---- ---- ---- 31.90 -3.60 35.50 1340 ---- ---- ---- ---- 32.30 -3.70 36.00 1345 ---- ---- ---- ---- 32.80 -3.70 36.50 1350 ---- ---- ---- ---- 33.20 -3.80 37.00 1355 ---- ---- ---- ---- 33.60 -3.90 37.50 1360 ---- ---- ---- ---- 34.10 -3.90 38.00 1365 ---- ---- ---- ---- 34.50 -4.00 38.50 1370 ---- ---- ---- ---- 35.00 -4.00 39.00 1375 ---- ---- ---- ---- 35.50 -4.00 39.50 1380 ---- ---- ---- ---- 35.90 -4.20 40.10 1385 ---- ---- ---- ---- 36.40 -4.20 40.60 1390 ---- ---- ---- ---- 36.90 -4.20 41.10 1395 ---- ---- ---- ---- 37.40 -4.30 41.70 1400 ---- ---- ---- ---- 37.80 -4.40 42.20 1405 ---- ---- ---- ---- 38.30 -4.50 42.80 1410 ---- ---- ---- ---- 38.80 -4.50 43.30 1415 ---- ---- ---- ---- 39.30 -4.60 43.90 1420 ---- ---- ---- ---- 39.90 -4.60 44.50 1425 ---- ---- ---- ---- 40.40 -4.70 45.10 1430 ---- ---- ---- ---- 40.90 -4.80 45.70 1435 ---- ---- ---- ---- 41.50 -4.80 46.30 1440 ---- ---- ---- ---- 42.00 -4.90 46.90 1445 ---- ---- ---- ---- 42.50 -5.00 47.50 1450 ---- ---- ---- ---- 43.10 -5.00 48.10 1455 ---- ---- ---- ---- 43.70 -5.10 48.80 1460 ---- ---- ---- ---- 44.30 -5.10 49.40 1465 ---- ---- ---- ---- 44.90 -5.20 50.10 1470 ---- ---- ---- ---- 45.50 -5.30 50.80 1475 ---- ---- ---- ---- 46.10 -5.40 51.50 1480 ---- ---- ---- ---- 46.70 -5.50 52.20 1485 ---- ---- ---- ---- 47.40 -5.50 52.90 1490 ---- ---- ---- ---- 48.00 -5.60 53.60 1495 ---- ---- ---- ---- 48.70 -5.70 54.40 1500 ---- ---- ---- ---- 49.40 -5.70 55.10 1505 ---- ---- ---- ---- 50.10 -5.80 55.90 1510 ---- ---- ---- ---- 50.80 -5.90 56.70 1515 ---- ---- ---- ---- 51.50 -6.00 57.50 1520 ---- ---- ---- ---- 52.20 -6.10 58.30 1525 ---- ---- ---- ---- 53.00 -6.20 59.20 1530 ---- ---- ---- ---- 53.80 -6.20 60.00 1535 ---- ---- ---- ---- 54.50 -6.40 60.90 1540 ---- ---- ---- ---- 55.30 -6.50 61.80 1545 ---- ---- ---- ---- 56.20 -6.50 62.70 1550 ---- ---- ---- ---- 57.00 -6.60 63.60 1555 ---- ---- ---- ---- 57.80 -6.80 64.60 1560 ---- ---- ---- ---- 58.70 -6.90 65.60 1565 ---- ---- ---- ---- 59.60 -7.00 66.60 1570 ---- ---- ---- ---- 60.50 -7.10 67.60 1575 ---- ---- ---- ---- 61.40 -7.20 68.60 1580 ---- ---- ---- ---- 62.40 -7.20 69.60 1585 ---- ---- ---- ---- 63.30 -7.40 70.70 1590 ---- ---- ---- ---- 64.30 -7.50 71.80 1595 ---- ---- ---- ---- 65.30 -7.60 72.90 1600 ---- ---- ---- ---- 66.30 -7.80 74.10 1605 ---- ---- ---- ---- 67.40 -7.80 75.20 1610 ---- ---- ---- ---- 68.50 -7.90 76.40 1615 ---- ---- ---- ---- 69.50 -8.10 77.60 1620 ---- ---- ---- ---- 70.70 -8.10 78.80 1625 ---- ---- ---- ---- 71.80 -8.30 80.10 1630 ---- ---- ---- ---- 72.90 -8.50 81.40 1635 ---- ---- ---- ---- 74.10 -8.60 82.70 1640 ---- ---- ---- ---- 75.30 -8.70 84.00 1645 ---- ---- ---- ---- 76.50 -8.80 85.30 1650 ---- ---- ---- ---- 77.80 -8.90 86.70 1655 ---- ---- ---- ---- 79.10 -9.00 88.10 1660 ---- ---- ---- ---- 80.40 -9.20 89.60 1665 ---- ---- ---- ---- 81.70 -9.30 91.00 1670 ---- ---- ---- ---- 83.00 -9.50 92.50 1675 ---- ---- ---- ---- 84.40 -9.60 94.00 1680 ---- ---- ---- ---- 85.80 -9.80 95.60 1685 ---- ---- ---- ---- 87.20 -10.00 97.20 1690 ---- ---- ---- ---- 88.70 -10.10 98.80 1695 ---- ---- ---- ---- 90.20 -10.20 100.40 1700 ---- ---- ---- ---- 91.70 -10.40 102.10 1705 ---- ---- ---- ---- 93.20 -10.50 103.70 1710 ---- ---- ---- ---- 94.80 -10.70 105.50 1715 ---- ---- ---- ---- 96.40 -10.80 107.20 1720 ---- ---- ---- ---- 98.00 -11.00 109.00 1725 ---- ---- ---- ---- 99.70 -11.10 110.80 1730 ---- ---- ---- ---- 101.40 -11.20 112.60 1735 ---- ---- ---- ---- 103.10 -11.40 114.50 1740 ---- ---- ---- ---- 104.80 -11.60 116.40 1745 ---- ---- ---- ---- 106.60 -11.80 118.40 1750 ---- ---- ---- ---- 108.40 -11.90 120.30 1755 ---- ---- ---- ---- 110.20 -12.10 122.30 1760 ---- ---- ---- ---- 112.00 -12.30 124.30 1765 ---- ---- ---- ---- 113.90 -12.50 126.40 1770 ---- ---- ---- ---- 115.80 -12.70 128.50 1775 ---- ---- ---- ---- 117.70 -12.90 130.60 1780 ---- ---- ---- ---- 119.70 -13.00 132.70 1785 ---- ---- ---- ---- 121.70 -13.20 134.90 1790 ---- ---- ---- ---- 123.70 -13.40 137.10 1795 ---- ---- ---- ---- 125.70 -13.60 139.30 1800 ---- ---- ---- ---- 127.80 -13.80 141.60 1805 ---- ---- ---- ---- 129.90 -14.00 143.90 1810 ---- ---- ---- ---- 132.00 -14.20 146.20 1815 ---- ---- ---- ---- 134.20 -14.40 148.60 1820 ---- ---- ---- ---- 136.30 -14.70 151.00 1825 ---- ---- ---- ---- 138.50 -14.90 153.40 1830 ---- ---- ---- ---- 140.80 -15.00 155.80 1835 ---- ---- ---- ---- 143.00 -15.30 158.30 1840 ---- ---- ---- ---- 145.30 -15.50 160.80 1845 ---- ---- ---- ---- 147.60 -15.80 163.40 1850 ---- ---- ---- ---- 149.90 -16.00 165.90 1855 ---- ---- ---- ---- 152.30 -16.20 168.50 1860 ---- ---- ---- ---- 154.70 -16.40 171.10 1865 ---- ---- ---- ---- 157.10 -16.70 173.80 1870 ---- ---- ---- ---- 159.50 -17.00 176.50 1875 ---- ---- ---- ---- 162.00 -17.20 179.20 1880 ---- ---- ---- ---- 164.50 -17.40 181.90 1885 ---- ---- ---- ---- 167.00 -17.70 184.70 1890 ---- ---- ---- ---- 169.50 -18.00 187.50 1895 ---- ---- ---- ---- 172.10 -18.20 190.30 1900 ---- ---- ---- ---- 174.70 -18.40 193.10 1905 ---- ---- ---- ---- 177.30 -18.70 196.00 1910 ---- ---- ---- ---- 179.90 -19.00 198.90 1915 ---- ---- ---- ---- 182.60 -19.20 201.80 1920 ---- ---- ---- ---- 185.20 -19.60 204.80 1925 ---- ---- ---- ---- 187.90 -19.80 207.70 1930 ---- ---- ---- ---- 190.70 -20.00 210.70 1935 ---- ---- ---- ---- 193.40 -20.40 213.80 1940 ---- ---- ---- ---- 196.20 -20.60 216.80 1945 ---- ---- ---- ---- 199.00 -20.90 219.90 1950 ---- ---- ---- ---- 201.80 -21.20 223.00 1955 ---- ---- ---- ---- 204.60 -21.50 226.10 1960 ---- ---- ---- ---- 207.50 -21.70 229.20 1965 ---- ---- ---- ---- 210.40 -22.00 232.40 1970 ---- ---- ---- ---- 213.30 -22.30 235.60 1975 ---- ---- ---- ---- 216.20 -22.60 238.80 1980 ---- ---- ---- ---- 219.10 -22.90 242.00 1985 ---- ---- ---- ---- 222.10 -23.20 245.30 1990 ---- ---- ---- ---- 225.10 -23.40 248.50 1995 ---- ---- ---- ---- 228.10 -23.70 251.80 2000 ---- ---- ---- ---- 231.10 -24.00 255.10 2005 ---- ---- ---- ---- 234.20 -24.20 258.40 2010 ---- ---- ---- ---- 237.20 -24.60 261.80 2015 ---- ---- ---- ---- 240.30 -24.90 265.20 2020 ---- ---- ---- ---- 243.40 -25.10 268.50 2025 ---- ---- ---- ---- 246.50 -25.40 271.90 2030 ---- ---- ---- ---- 249.70 -25.70 275.40 2035 ---- ---- ---- ---- 252.80 -26.00 278.80 2040 ---- ---- ---- ---- 256.00 -26.20 282.20 2045 ---- ---- ---- ---- 259.20 -26.50 285.70 2050 ---- ---- ---- ---- 262.40 -26.80 289.20 2055 ---- ---- ---- ---- 265.70 -27.00 292.70 2060 ---- ---- ---- ---- 268.90 -27.30 296.20 2065 ---- ---- ---- ---- 272.20 -27.50 299.70 2070 ---- ---- ---- ---- 275.50 -27.70 303.20 2075 ---- ---- ---- ---- 278.80 -27.90 306.70 2080 ---- ---- ---- ---- 282.10 -28.20 310.30 2085 ---- ---- ---- ---- 285.40 -28.50 313.90 2090 ---- ---- ---- ---- 288.80 -28.60 317.40 2095 ---- ---- ---- ---- 292.20 -28.80 321.00 2100 ---- ---- ---- ---- 295.60 -29.00 324.60 2105 ---- ---- ---- ---- 299.00 -29.20 328.20 2110 ---- ---- ---- ---- 302.40 -29.40 331.80 2115 ---- ---- ---- ---- 305.80 -29.60 335.40 2120 ---- ---- ---- ---- 309.30 -29.80 339.10 2125 ---- ---- ---- ---- 312.70 -30.00 342.70 2130 ---- ---- ---- ---- 316.20 -30.20 346.40 2135 ---- ---- ---- ---- 319.70 -30.40 350.10 2140 ---- ---- ---- ---- 323.20 -30.50 353.70 2145 ---- ---- ---- ---- 326.70 -30.70 357.40 2150 ---- ---- ---- ---- 330.30 -30.80 361.10 2155 ---- ---- ---- ---- 333.80 -31.00 364.80 2160 ---- ---- ---- ---- 337.40 -31.20 368.60 2165 ---- ---- ---- ---- 341.00 -31.30 372.30 2170 ---- ---- ---- ---- 344.60 -31.40 376.00 2175 ---- ---- ---- ---- 348.20 -31.60 379.80 2180 ---- ---- ---- ---- 351.80 -31.70 383.50 2185 ---- ---- ---- ---- 355.40 -31.90 387.30 2190 ---- ---- ---- ---- 359.10 -32.00 391.10 2195 ---- ---- ---- ---- 362.80 -32.10 394.90 2200 ---- ---- ---- ---- 366.40 -32.30 398.70 2205 ---- ---- ---- ---- 370.10 -32.40 402.50 2210 ---- ---- ---- ---- 373.80 -32.50 406.30 2215 ---- ---- ---- ---- 377.50 -32.60 410.10 2220 ---- ---- ---- ---- 381.30 -32.60 413.90 2225 ---- ---- ---- ---- 385.00 -32.80 417.80 2230 ---- ---- ---- ---- 388.80 -32.80 421.60 2235 ---- ---- ---- ---- 392.50 -33.00 425.50 2240 ---- ---- ---- ---- 396.30 -33.10 429.40 2245 ---- ---- ---- ---- 400.10 -33.10 433.20 2250 ---- ---- ---- ---- 403.90 -33.20 437.10 2255 ---- ---- ---- ---- 407.70 -33.30 441.00 2260 ---- ---- ---- ---- 411.50 -33.40 444.90 2265 ---- ---- ---- ---- 415.30 -33.60 448.90 2270 ---- ---- ---- ---- 419.20 -33.60 452.80 2275 ---- ---- ---- ---- 423.00 -33.70 456.70 2280 ---- ---- ---- ---- 426.90 -33.80 460.70 2285 ---- ---- ---- ---- 430.80 -33.80 464.60 2290 ---- ---- ---- ---- 434.60 -34.00 468.60 2295 ---- ---- ---- ---- 438.50 -34.10 472.60 2300 ---- ---- ---- ---- 442.40 -34.10 476.50 2305 ---- ---- ---- ---- 446.30 -34.20 480.50 2310 ---- ---- ---- ---- 450.30 -34.20 484.50 2315 ---- ---- ---- ---- 454.20 -34.30 488.50 2320 ---- ---- ---- ---- 458.10 -34.40 492.50 2325 ---- ---- ---- ---- 462.10 -34.50 496.60 2330 ---- ---- ---- ---- 466.00 -34.60 500.60 2335 ---- ---- ---- ---- 470.00 -34.60 504.60 2340 ---- ---- ---- ---- 474.00 -34.70 508.70 2345 ---- ---- ---- ---- 478.00 -34.70 512.70 2350 ---- ---- ---- ---- 482.00 -34.80 516.80 2355 ---- ---- ---- ---- 486.00 -34.90 520.90 2360 ---- ---- ---- ---- 490.00 -34.90 524.90 2365 ---- ---- ---- ---- 494.00 -35.00 529.00 2370 ---- ---- ---- ---- 498.00 -35.10 533.10 2375 ---- ---- ---- ---- 502.10 -35.10 537.20 2380 ---- ---- ---- ---- 506.10 -35.20 541.30 2390 ---- ---- ---- ---- 514.20 -35.40 549.60 2400 ---- ---- ---- ---- 522.40 -35.50 557.90 2410 ---- ---- ---- ---- 530.60 -35.60 566.20 2420 ---- ---- ---- ---- 538.80 -35.70 574.50 2425 ---- ---- ---- ---- 542.90 -35.80 578.70 2430 ---- ---- ---- ---- 547.00 -35.90 582.90 2440 ---- ---- ---- ---- 555.30 -36.00 591.30 2450 ---- ---- ---- ---- 563.60 -36.10 599.70 2460 ---- ---- ---- ---- 571.90 -36.20 608.10 2470 ---- ---- ---- ---- 580.30 -36.30 616.60 2475 ---- ---- ---- ---- 584.40 -36.50 620.90 2480 ---- ---- ---- ---- 588.60 -36.50 625.10 2500 ---- ---- ---- ---- 605.50 -36.70 642.20 2525 ---- ---- ---- ---- 626.70 -37.00 663.70 2550 ---- ---- ---- ---- 648.00 -37.30 685.30 2575 ---- ---- ---- ---- 669.60 -37.40 707.00 2600 ---- ---- ---- ---- 691.20 -37.70 728.90 2625 ---- ---- ---- ---- 713.00 -38.00 751.00 2650 ---- ---- ---- ---- 734.90 -38.20 773.10 2675 ---- ---- ---- ---- 757.00 -38.40 795.40 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 21.10 -2.50 23.60 1100 ---- ---- ---- ---- 22.70 -2.70 25.40 1125 ---- ---- ---- ---- 24.50 -2.70 27.20 1150 ---- ---- ---- ---- 26.30 -2.90 29.20 1175 ---- ---- ---- ---- 28.20 -3.10 31.30 1200 ---- ---- ---- ---- 30.20 -3.20 33.40 1225 ---- ---- ---- ---- 32.20 -3.40 35.60 1250 ---- ---- ---- ---- 34.40 -3.60 38.00 1270 ---- ---- ---- ---- 36.20 -3.70 39.90 1275 ---- ---- ---- ---- 36.60 -3.80 40.40 1280 ---- ---- ---- ---- 37.10 -3.80 40.90 1290 ---- ---- ---- ---- 38.10 -3.80 41.90 1300 ---- ---- ---- ---- 39.00 -3.90 42.90 1310 ---- ---- ---- ---- 40.00 -4.00 44.00 1320 ---- ---- ---- ---- 41.00 -4.00 45.00 1325 ---- ---- ---- ---- 41.50 -4.10 45.60 1330 ---- ---- ---- ---- 42.00 -4.10 46.10 1340 ---- ---- ---- ---- 43.00 -4.20 47.20 1350 ---- ---- ---- ---- 44.00 -4.30 48.30 1360 ---- ---- ---- ---- 45.10 -4.40 49.50 1370 ---- ---- ---- ---- 46.20 -4.40 50.60 1375 ---- ---- ---- ---- 46.70 -4.50 51.20 1380 ---- ---- ---- ---- 47.30 -4.50 51.80 1385 ---- ---- ---- ---- 47.80 -4.60 52.40 1390 ---- ---- ---- ---- 48.40 -4.60 53.00 1395 ---- ---- ---- ---- 49.00 -4.60 53.60 1400 ---- ---- ---- ---- 49.50 -4.70 54.20 1405 ---- ---- ---- ---- 50.10 -4.70 54.80 1410 ---- ---- ---- ---- 50.70 -4.80 55.50 1415 ---- ---- ---- ---- 51.30 -4.80 56.10 1420 ---- ---- ---- ---- 51.80 -4.90 56.70 1425 ---- ---- ---- ---- 52.40 -5.00 57.40 1430 ---- ---- ---- ---- 53.00 -5.00 58.00 1435 ---- ---- ---- ---- 53.70 -5.00 58.70 1440 ---- ---- ---- ---- 54.30 -5.00 59.30 1445 ---- ---- ---- ---- 54.90 -5.10 60.00 1450 ---- ---- ---- ---- 55.50 -5.20 60.70 1455 ---- ---- ---- ---- 56.20 -5.20 61.40 1460 ---- ---- ---- ---- 56.80 -5.30 62.10 1465 ---- ---- ---- ---- 57.40 -5.40 62.80 1470 ---- ---- ---- ---- 58.10 -5.40 63.50 1475 ---- ---- ---- ---- 58.80 -5.40 64.20 1480 ---- ---- ---- ---- 59.50 -5.50 65.00 1485 ---- ---- ---- ---- 60.10 -5.60 65.70 1490 ---- ---- ---- ---- 60.80 -5.70 66.50 1495 ---- ---- ---- ---- 61.60 -5.70 67.30 1500 ---- ---- ---- ---- 62.30 -5.80 68.10 1505 ---- ---- ---- ---- 63.00 -5.90 68.90 1510 ---- ---- ---- ---- 63.70 -6.00 69.70 1515 ---- ---- ---- ---- 64.50 -6.00 70.50 1520 ---- ---- ---- ---- 65.30 -6.10 71.40 1525 ---- ---- ---- ---- 66.10 -6.20 72.30 1530 ---- ---- ---- ---- 66.80 -6.30 73.10 1535 ---- ---- ---- ---- 67.60 -6.40 74.00 1540 ---- ---- ---- ---- 68.50 -6.50 75.00 1545 ---- ---- ---- ---- 69.30 -6.60 75.90 1550 ---- ---- ---- ---- 70.20 -6.60 76.80 1555 ---- ---- ---- ---- 71.00 -6.80 77.80 1560 ---- ---- ---- ---- 71.90 -6.90 78.80 1565 ---- ---- ---- ---- 72.80 -7.00 79.80 1570 ---- ---- ---- ---- 73.70 -7.10 80.80 1575 ---- ---- ---- ---- 74.60 -7.30 81.90 1580 ---- ---- ---- ---- 75.60 -7.30 82.90 1585 ---- ---- ---- ---- 76.50 -7.50 84.00 1590 ---- ---- ---- ---- 77.50 -7.60 85.10 1595 ---- ---- ---- ---- 78.50 -7.70 86.20 1600 ---- ---- ---- ---- 79.50 -7.90 87.40 1605 ---- ---- ---- ---- 80.50 -8.00 88.50 1610 ---- ---- ---- ---- 81.60 -8.10 89.70 1615 ---- ---- ---- ---- 82.70 -8.20 90.90 1620 ---- ---- ---- ---- 83.70 -8.40 92.10 1625 ---- ---- ---- ---- 84.90 -8.50 93.40 1630 ---- ---- ---- ---- 86.00 -8.60 94.60 1635 ---- ---- ---- ---- 87.10 -8.80 95.90 1640 ---- ---- ---- ---- 88.30 -8.90 97.20 1645 ---- ---- ---- ---- 89.50 -9.10 98.60 1650 ---- ---- ---- ---- 90.70 -9.20 99.90 1655 ---- ---- ---- ---- 92.00 -9.30 101.30 1660 ---- ---- ---- ---- 93.30 -9.40 102.70 1665 ---- ---- ---- ---- 94.50 -9.60 104.10 1670 ---- ---- ---- ---- 95.90 -9.70 105.60 1675 ---- ---- ---- ---- 97.20 -9.90 107.10 1680 ---- ---- ---- ---- 98.60 -10.00 108.60 1685 ---- ---- ---- ---- 100.00 -10.10 110.10 1690 ---- ---- ---- ---- 101.40 -10.30 111.70 1695 ---- ---- ---- ---- 102.80 -10.50 113.30 1700 ---- ---- ---- ---- 104.30 -10.60 114.90 1705 ---- ---- ---- ---- 105.80 -10.70 116.50 1710 ---- ---- ---- ---- 107.40 -10.80 118.20 1715 ---- ---- ---- ---- 108.90 -11.00 119.90 1720 ---- ---- ---- ---- 110.50 -11.10 121.60 1725 ---- ---- ---- ---- 112.10 -11.20 123.30 1730 ---- ---- ---- ---- 113.80 -11.30 125.10 1735 ---- ---- ---- ---- 115.50 -11.40 126.90 1740 ---- ---- ---- ---- 117.20 -11.50 128.70 1745 ---- ---- ---- ---- 118.90 -11.70 130.60 1750 ---- ---- ---- ---- 120.70 -11.80 132.50 1755 ---- ---- ---- ---- 122.50 -11.90 134.40 1760 ---- ---- ---- ---- 124.30 -12.00 136.30 1765 ---- ---- ---- ---- 126.10 -12.20 138.30 1770 ---- ---- ---- ---- 128.00 -12.30 140.30 1775 ---- ---- ---- ---- 129.90 -12.40 142.30 1780 ---- ---- ---- ---- 131.80 -12.60 144.40 1785 ---- ---- ---- ---- 133.80 -12.60 146.40 1790 ---- ---- ---- ---- 135.70 -12.90 148.60 1795 ---- ---- ---- ---- 137.70 -13.00 150.70 1800 ---- ---- ---- ---- 139.80 -13.10 152.90 1805 ---- ---- ---- ---- 141.80 -13.30 155.10 1810 ---- ---- ---- ---- 143.90 -13.40 157.30 1815 ---- ---- ---- ---- 146.00 -13.60 159.60 1820 ---- ---- ---- ---- 148.10 -13.70 161.80 1825 ---- ---- ---- ---- 150.30 -13.90 164.20 1830 ---- ---- ---- ---- 152.50 -14.00 166.50 1835 ---- ---- ---- ---- 154.70 -14.20 168.90 1840 ---- ---- ---- ---- 156.90 -14.40 171.30 1845 ---- ---- ---- ---- 159.20 -14.50 173.70 1850 ---- ---- ---- ---- 161.40 -14.80 176.20 1855 ---- ---- ---- ---- 163.70 -15.00 178.70 1860 ---- ---- ---- ---- 166.00 -15.20 181.20 1865 ---- ---- ---- ---- 168.40 -15.30 183.70 1870 ---- ---- ---- ---- 170.70 -15.60 186.30 1875 ---- ---- ---- ---- 173.10 -15.80 188.90 1880 ---- ---- ---- ---- 175.50 -16.00 191.50 1885 ---- ---- ---- ---- 178.00 -16.20 194.20 1890 ---- ---- ---- ---- 180.40 -16.50 196.90 1895 ---- ---- ---- ---- 182.90 -16.70 199.60 1900 ---- ---- ---- ---- 185.40 -16.90 202.30 1905 ---- ---- ---- ---- 187.90 -17.20 205.10 1910 ---- ---- ---- ---- 190.40 -17.50 207.90 1915 ---- ---- ---- ---- 193.00 -17.70 210.70 1920 ---- ---- ---- ---- 195.60 -18.00 213.60 1925 ---- ---- ---- ---- 198.20 -18.20 216.40 1930 ---- ---- ---- ---- 200.80 -18.50 219.30 1935 ---- ---- ---- ---- 203.50 -18.80 222.30 1940 ---- ---- ---- ---- 206.20 -19.00 225.20 1945 ---- ---- ---- ---- 208.90 -19.30 228.20 1950 ---- ---- ---- ---- 211.60 -19.60 231.20 1955 ---- ---- ---- ---- 214.30 -19.90 234.20 1960 ---- ---- ---- ---- 217.10 -20.10 237.20 1965 ---- ---- ---- ---- 219.90 -20.40 240.30 1970 ---- ---- ---- ---- 222.70 -20.70 243.40 1975 ---- ---- ---- ---- 225.60 -20.90 246.50 1980 ---- ---- ---- ---- 228.40 -21.20 249.60 1985 ---- ---- ---- ---- 231.30 -21.40 252.70 1990 ---- ---- ---- ---- 234.20 -21.70 255.90 1995 ---- ---- ---- ---- 237.10 -22.00 259.10 2000 ---- ---- ---- ---- 240.10 -22.20 262.30 2005 ---- ---- ---- ---- 243.10 -22.40 265.50 2010 ---- ---- ---- ---- 246.10 -22.70 268.80 2015 ---- ---- ---- ---- 249.10 -23.00 272.10 2020 ---- ---- ---- ---- 252.20 -23.20 275.40 2025 ---- ---- ---- ---- 255.20 -23.50 278.70 2030 ---- ---- ---- ---- 258.30 -23.70 282.00 2035 ---- ---- ---- ---- 261.40 -23.90 285.30 2040 ---- ---- ---- ---- 264.60 -24.10 288.70 2045 ---- ---- ---- ---- 267.70 -24.40 292.10 2050 ---- ---- ---- ---- 270.90 -24.60 295.50 2055 ---- ---- ---- ---- 274.10 -24.80 298.90 2060 ---- ---- ---- ---- 277.30 -25.10 302.40 2065 ---- ---- ---- ---- 280.50 -25.30 305.80 2070 ---- ---- ---- ---- 283.80 -25.50 309.30 2075 ---- ---- ---- ---- 287.10 -25.70 312.80 2080 ---- ---- ---- ---- 290.30 -26.00 316.30 2085 ---- ---- ---- ---- 293.70 -26.10 319.80 2090 ---- ---- ---- ---- 297.00 -26.30 323.30 2095 ---- ---- ---- ---- 300.30 -26.60 326.90 2100 ---- ---- ---- ---- 303.70 -26.70 330.40 2105 ---- ---- ---- ---- 307.10 -26.90 334.00 2110 ---- ---- ---- ---- 310.50 -27.10 337.60 2115 ---- ---- ---- ---- 313.90 -27.30 341.20 2120 ---- ---- ---- ---- 317.30 -27.50 344.80 2125 ---- ---- ---- ---- 320.80 -27.70 348.50 2130 ---- ---- ---- ---- 324.30 -27.80 352.10 2135 ---- ---- ---- ---- 327.70 -28.10 355.80 2140 ---- ---- ---- ---- 331.20 -28.30 359.50 2145 ---- ---- ---- ---- 334.80 -28.40 363.20 2150 ---- ---- ---- ---- 338.30 -28.60 366.90 2155 ---- ---- ---- ---- 341.80 -28.80 370.60 2160 ---- ---- ---- ---- 345.40 -28.90 374.30 2165 ---- ---- ---- ---- 349.00 -29.10 378.10 2170 ---- ---- ---- ---- 352.60 -29.20 381.80 2175 ---- ---- ---- ---- 356.20 -29.40 385.60 2180 ---- ---- ---- ---- 359.80 -29.60 389.40 2185 ---- ---- ---- ---- 363.40 -29.70 393.10 2190 ---- ---- ---- ---- 367.10 -29.80 396.90 2195 ---- ---- ---- ---- 370.70 -30.10 400.80 2200 ---- ---- ---- ---- 374.40 -30.20 404.60 2205 ---- ---- ---- ---- 378.10 -30.30 408.40 2210 ---- ---- ---- ---- 381.80 -30.50 412.30 2215 ---- ---- ---- ---- 385.50 -30.60 416.10 2220 ---- ---- ---- ---- 389.20 -30.80 420.00 2225 ---- ---- ---- ---- 393.00 -30.90 423.90 2230 ---- ---- ---- ---- 396.70 -31.00 427.70 2235 ---- ---- ---- ---- 400.50 -31.10 431.60 2240 ---- ---- ---- ---- 404.30 -31.30 435.60 2245 ---- ---- ---- ---- 408.10 -31.40 439.50 2250 ---- ---- ---- ---- 411.90 -31.50 443.40 2255 ---- ---- ---- ---- 415.70 -31.60 447.30 2260 ---- ---- ---- ---- 419.50 -31.80 451.30 2265 ---- ---- ---- ---- 423.40 -31.90 455.30 2270 ---- ---- ---- ---- 427.20 -32.00 459.20 2275 ---- ---- ---- ---- 431.10 -32.10 463.20 2280 ---- ---- ---- ---- 434.90 -32.30 467.20 2285 ---- ---- ---- ---- 438.80 -32.40 471.20 2290 ---- ---- ---- ---- 442.70 -32.50 475.20 2295 ---- ---- ---- ---- 446.60 -32.60 479.20 2300 ---- ---- ---- ---- 450.60 -32.60 483.20 2305 ---- ---- ---- ---- 454.50 -32.80 487.30 2310 ---- ---- ---- ---- 458.40 -32.90 491.30 2315 ---- ---- ---- ---- 462.40 -33.00 495.40 2320 ---- ---- ---- ---- 466.30 -33.10 499.40 2325 ---- ---- ---- ---- 470.30 -33.20 503.50 2330 ---- ---- ---- ---- 474.30 -33.30 507.60 2335 ---- ---- ---- ---- 478.30 -33.40 511.70 2340 ---- ---- ---- ---- 482.30 -33.50 515.80 2345 ---- ---- ---- ---- 486.30 -33.60 519.90 2350 ---- ---- ---- ---- 490.30 -33.70 524.00 2355 ---- ---- ---- ---- 494.40 -33.70 528.10 2360 ---- ---- ---- ---- 498.40 -33.80 532.20 2365 ---- ---- ---- ---- 502.50 -33.90 536.40 2370 ---- ---- ---- ---- 506.50 -34.00 540.50 2375 ---- ---- ---- ---- 510.60 -34.10 544.70 2380 ---- ---- ---- ---- 514.70 -34.10 548.80 2385 ---- ---- ---- ---- 518.80 -34.20 553.00 2390 ---- ---- ---- ---- 522.90 -34.30 557.20 2400 ---- ---- ---- ---- 531.10 -34.40 565.50 2410 ---- ---- ---- ---- 539.30 -34.60 573.90 2420 ---- ---- ---- ---- 547.60 -34.80 582.40 2425 ---- ---- ---- ---- 551.80 -34.80 586.60 2430 ---- ---- ---- ---- 555.90 -34.90 590.80 2440 ---- ---- ---- ---- 564.30 -35.00 599.30 2450 ---- ---- ---- ---- 572.70 -35.10 607.80 2460 ---- ---- ---- ---- 581.10 -35.30 616.40 2470 ---- ---- ---- ---- 589.50 -35.40 624.90 2475 ---- ---- ---- ---- 593.80 -35.40 629.20 2480 ---- ---- ---- ---- 598.00 -35.50 633.50 2500 ---- ---- ---- ---- 615.10 -35.70 650.80 2525 ---- ---- ---- ---- 636.50 -36.00 672.50 2550 ---- ---- ---- ---- 658.10 -36.20 694.30 2575 ---- ---- ---- ---- 679.80 -36.50 716.30 2600 ---- ---- ---- ---- 701.70 -36.70 738.40 2625 ---- ---- ---- ---- 723.70 -36.90 760.60 2650 ---- ---- ---- ---- 745.80 -37.10 782.90 2675 ---- ---- ---- ---- 768.10 -37.20 805.30 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 50.90 -5.10 56.00 1350 ---- ---- ---- ---- 54.70 -5.40 60.10 1375 ---- ---- ---- ---- 58.70 -5.70 64.40 1400 ---- ---- ---- ---- 62.90 -6.00 68.90 1425 ---- ---- ---- ---- 67.30 -6.30 73.60 1450 ---- ---- ---- ---- 71.80 -6.80 78.60 1475 ---- ---- ---- ---- 76.60 -7.10 83.70 1500 ---- ---- ---- ---- 81.70 -7.40 89.10 1520 ---- ---- ---- ---- 85.80 -7.70 93.50 1525 ---- ---- ---- ---- 86.90 -7.80 94.70 1530 ---- ---- ---- ---- 88.00 -7.80 95.80 1540 ---- ---- ---- ---- 90.10 -8.10 98.20 1550 ---- ---- ---- ---- 92.30 -8.20 100.50 1560 ---- ---- ---- ---- 94.60 -8.30 102.90 1570 ---- ---- ---- ---- 96.80 -8.50 105.30 1575 ---- ---- ---- ---- 98.00 -8.60 106.60 1580 ---- ---- ---- ---- 99.20 -8.60 107.80 1590 ---- ---- ---- ---- 101.50 -8.80 110.30 1600 ---- ---- ---- ---- 103.90 -9.00 112.90 1610 ---- ---- ---- ---- 106.30 -9.20 115.50 1615 ---- ---- ---- ---- 107.60 -9.20 116.80 1620 ---- ---- ---- ---- 108.80 -9.30 118.10 1625 ---- ---- ---- ---- 110.10 -9.40 119.50 1630 ---- ---- ---- ---- 111.30 -9.50 120.80 1635 ---- ---- ---- ---- 112.60 -9.50 122.10 1640 ---- ---- ---- ---- 113.90 -9.60 123.50 1645 ---- ---- ---- ---- 115.10 -9.80 124.90 1650 ---- ---- ---- ---- 116.40 -9.90 126.30 1655 ---- ---- ---- ---- 117.70 -10.00 127.70 1660 ---- ---- ---- ---- 119.10 -10.00 129.10 1665 ---- ---- ---- ---- 120.40 -10.10 130.50 1670 ---- ---- ---- ---- 121.70 -10.20 131.90 1675 ---- ---- ---- ---- 123.10 -10.20 133.30 1680 ---- ---- ---- ---- 124.40 -10.40 134.80 1685 ---- ---- ---- ---- 125.80 -10.40 136.20 1690 ---- ---- ---- ---- 127.20 -10.50 137.70 1695 ---- ---- ---- ---- 128.50 -10.70 139.20 1700 ---- ---- ---- ---- 129.90 -10.80 140.70 1705 ---- ---- ---- ---- 131.40 -10.80 142.20 1710 ---- ---- ---- ---- 132.80 -10.90 143.70 1715 ---- ---- ---- ---- 134.20 -11.00 145.20 1720 ---- ---- ---- ---- 135.60 -11.10 146.70 1725 ---- ---- ---- ---- 137.10 -11.20 148.30 1730 ---- ---- ---- ---- 138.60 -11.30 149.90 1735 ---- ---- ---- ---- 140.00 -11.40 151.40 1740 ---- ---- ---- ---- 141.50 -11.50 153.00 1745 ---- ---- ---- ---- 143.00 -11.60 154.60 1750 ---- ---- ---- ---- 144.50 -11.70 156.20 1755 ---- ---- ---- ---- 146.10 -11.80 157.90 1760 ---- ---- ---- ---- 147.60 -11.90 159.50 1765 ---- ---- ---- ---- 149.20 -12.00 161.20 1770 ---- ---- ---- ---- 150.80 -12.10 162.90 1775 ---- ---- ---- ---- 152.40 -12.20 164.60 1780 ---- ---- ---- ---- 154.00 -12.40 166.40 1785 ---- ---- ---- ---- 155.70 -12.40 168.10 1790 ---- ---- ---- ---- 157.30 -12.60 169.90 1795 ---- ---- ---- ---- 159.00 -12.70 171.70 1800 ---- ---- ---- ---- 160.70 -12.90 173.60 1805 ---- ---- ---- ---- 162.50 -12.90 175.40 1810 ---- ---- ---- ---- 164.20 -13.10 177.30 1815 ---- ---- ---- ---- 166.00 -13.20 179.20 1820 ---- ---- ---- ---- 167.80 -13.40 181.20 1825 ---- ---- ---- ---- 169.60 -13.60 183.20 1830 ---- ---- ---- ---- 171.50 -13.70 185.20 1835 ---- ---- ---- ---- 173.40 -13.80 187.20 1840 ---- ---- ---- ---- 175.30 -14.00 189.30 1845 ---- ---- ---- ---- 177.30 -14.10 191.40 1850 ---- ---- ---- ---- 179.30 -14.30 193.60 1855 ---- ---- ---- ---- 181.30 -14.50 195.80 1860 ---- ---- ---- ---- 183.30 -14.70 198.00 1865 ---- ---- ---- ---- 185.40 -14.80 200.20 1870 ---- ---- ---- ---- 187.50 -15.00 202.50 1875 ---- ---- ---- ---- 189.70 -15.20 204.90 1880 ---- ---- ---- ---- 191.90 -15.40 207.30 1885 ---- ---- ---- ---- 194.10 -15.60 209.70 1890 ---- ---- ---- ---- 196.40 -15.80 212.20 1895 ---- ---- ---- ---- 198.70 -16.00 214.70 1900 ---- ---- ---- ---- 201.00 -16.20 217.20 1905 ---- ---- ---- ---- 203.30 -16.50 219.80 1910 ---- ---- ---- ---- 205.70 -16.70 222.40 1915 ---- ---- ---- ---- 208.20 -16.90 225.10 1920 ---- ---- ---- ---- 210.60 -17.20 227.80 1925 ---- ---- ---- ---- 213.10 -17.40 230.50 1930 ---- ---- ---- ---- 215.70 -17.60 233.30 1935 ---- ---- ---- ---- 218.20 -17.90 236.10 1940 ---- ---- ---- ---- 220.80 -18.10 238.90 1945 ---- ---- ---- ---- 223.40 -18.40 241.80 1950 ---- ---- ---- ---- 226.10 -18.60 244.70 1955 ---- ---- ---- ---- 228.80 -18.80 247.60 1960 ---- ---- ---- ---- 231.50 -19.10 250.60 1965 ---- ---- ---- ---- 234.20 -19.40 253.60 1970 ---- ---- ---- ---- 237.00 -19.60 256.60 1975 ---- ---- ---- ---- 239.80 -19.90 259.70 1980 ---- ---- ---- ---- 242.60 -20.20 262.80 1985 ---- ---- ---- ---- 245.50 -20.40 265.90 1990 ---- ---- ---- ---- 248.30 -20.70 269.00 1995 ---- ---- ---- ---- 251.20 -21.00 272.20 2000 ---- ---- ---- ---- 254.10 -21.30 275.40 2005 ---- ---- ---- ---- 257.10 -21.50 278.60 2010 ---- ---- ---- ---- 260.10 -21.70 281.80 2015 ---- ---- ---- ---- 263.10 -22.00 285.10 2020 ---- ---- ---- ---- 266.10 -22.30 288.40 2025 ---- ---- ---- ---- 269.10 -22.60 291.70 2030 ---- ---- ---- ---- 272.20 -22.80 295.00 2035 ---- ---- ---- ---- 275.30 -23.10 298.40 2040 ---- ---- ---- ---- 278.40 -23.30 301.70 2045 ---- ---- ---- ---- 281.50 -23.60 305.10 2050 ---- ---- ---- ---- 284.60 -24.00 308.60 2055 ---- ---- ---- ---- 287.80 -24.20 312.00 2060 ---- ---- ---- ---- 291.00 -24.40 315.40 2065 ---- ---- ---- ---- 294.20 -24.70 318.90 2070 ---- ---- ---- ---- 297.50 -24.90 322.40 2075 ---- ---- ---- ---- 300.70 -25.20 325.90 2080 ---- ---- ---- ---- 304.00 -25.40 329.40 2085 ---- ---- ---- ---- 307.30 -25.60 332.90 2090 ---- ---- ---- ---- 310.60 -25.90 336.50 2095 ---- ---- ---- ---- 314.00 -26.10 340.10 2100 ---- ---- ---- ---- 317.30 -26.30 343.60 2105 ---- ---- ---- ---- 320.70 -26.50 347.20 2110 ---- ---- ---- ---- 324.10 -26.70 350.80 2115 ---- ---- ---- ---- 327.50 -26.90 354.40 2120 ---- ---- ---- ---- 330.90 -27.20 358.10 2125 ---- ---- ---- ---- 334.40 -27.30 361.70 2130 ---- ---- ---- ---- 337.90 -27.50 365.40 2135 ---- ---- ---- ---- 341.30 -27.70 369.00 2140 ---- ---- ---- ---- 344.80 -27.90 372.70 2145 ---- ---- ---- ---- 348.40 -28.00 376.40 2150 ---- ---- ---- ---- 351.90 -28.20 380.10 2155 ---- ---- ---- ---- 355.50 -28.30 383.80 2160 ---- ---- ---- ---- 359.00 -28.50 387.50 2165 ---- ---- ---- ---- 362.60 -28.60 391.20 2170 ---- ---- ---- ---- 366.20 -28.80 395.00 2175 ---- ---- ---- ---- 369.90 -28.80 398.70 2180 ---- ---- ---- ---- 373.50 -29.00 402.50 2185 ---- ---- ---- ---- 377.10 -29.20 406.30 2190 ---- ---- ---- ---- 380.80 -29.30 410.10 2195 ---- ---- ---- ---- 384.50 -29.40 413.90 2200 ---- ---- ---- ---- 388.20 -29.50 417.70 2205 ---- ---- ---- ---- 391.90 -29.60 421.50 2210 ---- ---- ---- ---- 395.60 -29.70 425.30 2215 ---- ---- ---- ---- 399.40 -29.70 429.10 2220 ---- ---- ---- ---- 403.10 -29.90 433.00 2225 ---- ---- ---- ---- 406.90 -29.90 436.80 2230 ---- ---- ---- ---- 410.70 -30.00 440.70 2235 ---- ---- ---- ---- 414.50 -30.10 444.60 2240 ---- ---- ---- ---- 418.30 -30.20 448.50 2245 ---- ---- ---- ---- 422.10 -30.20 452.30 2250 ---- ---- ---- ---- 425.90 -30.30 456.20 2255 ---- ---- ---- ---- 429.80 -30.40 460.20 2260 ---- ---- ---- ---- 433.60 -30.50 464.10 2265 ---- ---- ---- ---- 437.50 -30.50 468.00 2270 ---- ---- ---- ---- 441.40 -30.50 471.90 2275 ---- ---- ---- ---- 445.30 -30.60 475.90 2280 ---- ---- ---- ---- 449.20 -30.60 479.80 2285 ---- ---- ---- ---- 453.10 -30.70 483.80 2290 ---- ---- ---- ---- 457.00 -30.80 487.80 2295 ---- ---- ---- ---- 460.90 -30.90 491.80 2300 ---- ---- ---- ---- 464.90 -30.90 495.80 2305 ---- ---- ---- ---- 468.80 -31.00 499.80 2310 ---- ---- ---- ---- 472.80 -31.00 503.80 2315 ---- ---- ---- ---- 476.80 -31.00 507.80 2320 ---- ---- ---- ---- 480.80 -31.00 511.80 2325 ---- ---- ---- ---- 484.70 -31.10 515.80 2330 ---- ---- ---- ---- 488.70 -31.20 519.90 2335 ---- ---- ---- ---- 492.80 -31.10 523.90 2340 ---- ---- ---- ---- 496.80 -31.20 528.00 2345 ---- ---- ---- ---- 500.80 -31.20 532.00 2350 ---- ---- ---- ---- 504.80 -31.30 536.10 2355 ---- ---- ---- ---- 508.90 -31.30 540.20 2360 ---- ---- ---- ---- 512.90 -31.40 544.30 2365 ---- ---- ---- ---- 517.00 -31.30 548.30 2370 ---- ---- ---- ---- 521.00 -31.40 552.40 2375 ---- ---- ---- ---- 525.10 -31.40 556.50 2380 ---- ---- ---- ---- 529.20 -31.50 560.70 2385 ---- ---- ---- ---- 533.30 -31.50 564.80 2390 ---- ---- ---- ---- 537.40 -31.50 568.90 2395 ---- ---- ---- ---- 541.50 -31.50 573.00 2400 ---- ---- ---- ---- 545.60 -31.60 577.20 2410 ---- ---- ---- ---- 553.80 -31.70 585.50 2420 ---- ---- ---- ---- 562.10 -31.70 593.80 2425 ---- ---- ---- ---- 566.30 -31.70 598.00 2430 ---- ---- ---- ---- 570.40 -31.80 602.20 2440 ---- ---- ---- ---- 578.70 -31.80 610.50 2450 ---- ---- ---- ---- 587.10 -31.90 619.00 2460 ---- ---- ---- ---- 595.50 -31.90 627.40 2470 ---- ---- ---- ---- 603.90 -31.90 635.80 2475 ---- ---- ---- ---- 608.10 -32.00 640.10 2480 ---- ---- ---- ---- 612.30 -32.00 644.30 2490 ---- ---- ---- ---- 620.80 -32.00 652.80 2500 ---- ---- ---- ---- 629.30 -32.00 661.30 2525 ---- ---- ---- ---- 650.60 -32.20 682.80 2550 ---- ---- ---- ---- 672.00 -32.30 704.30 2575 ---- ---- ---- ---- 693.60 -32.40 726.00 2600 ---- ---- ---- ---- 715.30 -32.50 747.80 2625 ---- ---- ---- ---- 737.20 -32.50 769.70 2650 ---- ---- ---- ---- 759.20 -32.60 791.80 2675 ---- ---- ---- ---- 781.30 -32.60 813.90 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 58.70 -4.40 63.10 1375 ---- ---- ---- ---- 62.30 -4.80 67.10 1400 ---- ---- ---- ---- 66.10 -5.10 71.20 1425 ---- ---- ---- ---- 70.10 -5.40 75.50 1450 ---- ---- ---- ---- 74.20 -5.70 79.90 1475 ---- ---- ---- ---- 78.50 -6.00 84.50 1500 ---- ---- ---- ---- 82.90 -6.40 89.30 1525 ---- ---- ---- ---- 87.50 -6.80 94.30 1530 ---- ---- ---- ---- 88.50 -6.90 95.40 1540 ---- ---- ---- ---- 90.40 -7.00 97.40 1550 ---- ---- ---- ---- 92.30 -7.20 99.50 1560 ---- ---- ---- ---- 94.30 -7.40 101.70 1570 ---- ---- ---- ---- 96.30 -7.50 103.80 1575 ---- ---- ---- ---- 97.30 -7.60 104.90 1580 ---- ---- ---- ---- 98.30 -7.70 106.00 1590 ---- ---- ---- ---- 100.40 -7.90 108.30 1600 ---- ---- ---- ---- 102.60 -8.00 110.60 1610 ---- ---- ---- ---- 104.80 -8.20 113.00 1620 ---- ---- ---- ---- 107.00 -8.40 115.40 1625 ---- ---- ---- ---- 108.20 -8.50 116.70 1630 ---- ---- ---- ---- 109.30 -8.60 117.90 1635 ---- ---- ---- ---- 110.50 -8.70 119.20 1640 ---- ---- ---- ---- 111.70 -8.80 120.50 1645 ---- ---- ---- ---- 112.90 -8.90 121.80 1650 ---- ---- ---- ---- 114.20 -8.90 123.10 1655 ---- ---- ---- ---- 115.40 -9.10 124.50 1660 ---- ---- ---- ---- 116.70 -9.10 125.80 1665 ---- ---- ---- ---- 118.00 -9.20 127.20 1670 ---- ---- ---- ---- 119.30 -9.30 128.60 1675 ---- ---- ---- ---- 120.60 -9.50 130.10 1680 ---- ---- ---- ---- 122.00 -9.50 131.50 1685 ---- ---- ---- ---- 123.30 -9.70 133.00 1690 ---- ---- ---- ---- 124.70 -9.80 134.50 1695 ---- ---- ---- ---- 126.20 -9.80 136.00 1700 ---- ---- ---- ---- 127.60 -9.90 137.50 1705 ---- ---- ---- ---- 129.10 -10.00 139.10 1710 ---- ---- ---- ---- 130.50 -10.20 140.70 1715 ---- ---- ---- ---- 132.10 -10.20 142.30 1720 ---- ---- ---- ---- 133.60 -10.40 144.00 1725 ---- ---- ---- ---- 135.20 -10.50 145.70 1730 ---- ---- ---- ---- 136.80 -10.60 147.40 1735 ---- ---- ---- ---- 138.40 -10.70 149.10 1740 ---- ---- ---- ---- 140.10 -10.80 150.90 1745 ---- ---- ---- ---- 141.70 -10.90 152.60 1750 ---- ---- ---- ---- 143.50 -11.00 154.50 1755 ---- ---- ---- ---- 145.20 -11.10 156.30 1760 ---- ---- ---- ---- 147.00 -11.20 158.20 1765 ---- ---- ---- ---- 148.70 -11.40 160.10 1770 ---- ---- ---- ---- 150.60 -11.40 162.00 1775 ---- ---- ---- ---- 152.40 -11.60 164.00 1780 ---- ---- ---- ---- 154.30 -11.70 166.00 1785 ---- ---- ---- ---- 156.20 -11.80 168.00 1790 ---- ---- ---- ---- 158.10 -12.00 170.10 1795 ---- ---- ---- ---- 160.10 -12.10 172.20 1800 ---- ---- ---- ---- 162.10 -12.20 174.30 1805 ---- ---- ---- ---- 164.10 -12.30 176.40 1810 ---- ---- ---- ---- 166.10 -12.50 178.60 1815 ---- ---- ---- ---- 168.20 -12.60 180.80 1820 ---- ---- ---- ---- 170.30 -12.70 183.00 1825 ---- ---- ---- ---- 172.40 -12.80 185.20 1830 ---- ---- ---- ---- 174.50 -13.00 187.50 1835 ---- ---- ---- ---- 176.70 -13.10 189.80 1840 ---- ---- ---- ---- 178.90 -13.20 192.10 1845 ---- ---- ---- ---- 181.10 -13.40 194.50 1850 ---- ---- ---- ---- 183.30 -13.60 196.90 1855 ---- ---- ---- ---- 185.60 -13.70 199.30 1860 ---- ---- ---- ---- 187.90 -13.80 201.70 1865 ---- ---- ---- ---- 190.20 -14.00 204.20 1870 ---- ---- ---- ---- 192.50 -14.20 206.70 1875 ---- ---- ---- ---- 194.80 -14.40 209.20 1880 ---- ---- ---- ---- 197.20 -14.60 211.80 1885 ---- ---- ---- ---- 199.60 -14.70 214.30 1890 ---- ---- ---- ---- 202.00 -14.90 216.90 1895 ---- ---- ---- ---- 204.50 -15.00 219.50 1900 ---- ---- ---- ---- 206.90 -15.30 222.20 1905 ---- ---- ---- ---- 209.40 -15.50 224.90 1910 ---- ---- ---- ---- 211.90 -15.70 227.60 1915 ---- ---- ---- ---- 214.40 -15.90 230.30 1920 ---- ---- ---- ---- 216.90 -16.10 233.00 1925 ---- ---- ---- ---- 219.50 -16.30 235.80 1930 ---- ---- ---- ---- 222.10 -16.50 238.60 1935 ---- ---- ---- ---- 224.70 -16.70 241.40 1940 ---- ---- ---- ---- 227.30 -17.00 244.30 1945 ---- ---- ---- ---- 230.00 -17.20 247.20 1950 ---- ---- ---- ---- 232.70 -17.40 250.10 1955 ---- ---- ---- ---- 235.40 -17.60 253.00 1960 ---- ---- ---- ---- 238.10 -17.80 255.90 1965 ---- ---- ---- ---- 240.80 -18.10 258.90 1970 ---- ---- ---- ---- 243.60 -18.30 261.90 1975 ---- ---- ---- ---- 246.30 -18.60 264.90 1980 ---- ---- ---- ---- 249.20 -18.80 268.00 1985 ---- ---- ---- ---- 252.00 -19.00 271.00 1990 ---- ---- ---- ---- 254.80 -19.30 274.10 1995 ---- ---- ---- ---- 257.70 -19.50 277.20 2000 ---- ---- ---- ---- 260.60 -19.80 280.40 2005 ---- ---- ---- ---- 263.50 -20.10 283.60 2010 ---- ---- ---- ---- 266.50 -20.30 286.80 2015 ---- ---- ---- ---- 269.40 -20.60 290.00 2020 ---- ---- ---- ---- 272.40 -20.80 293.20 2025 ---- ---- ---- ---- 275.40 -21.10 296.50 2030 ---- ---- ---- ---- 278.40 -21.40 299.80 2035 ---- ---- ---- ---- 281.50 -21.60 303.10 2040 ---- ---- ---- ---- 284.60 -21.80 306.40 2045 ---- ---- ---- ---- 287.70 -22.00 309.70 2050 ---- ---- ---- ---- 290.80 -22.30 313.10 2055 ---- ---- ---- ---- 293.90 -22.60 316.50 2060 ---- ---- ---- ---- 297.10 -22.80 319.90 2065 ---- ---- ---- ---- 300.30 -23.00 323.30 2070 ---- ---- ---- ---- 303.50 -23.30 326.80 2075 ---- ---- ---- ---- 306.70 -23.50 330.20 2080 ---- ---- ---- ---- 309.90 -23.80 333.70 2085 ---- ---- ---- ---- 313.20 -24.00 337.20 2090 ---- ---- ---- ---- 316.40 -24.30 340.70 2095 ---- ---- ---- ---- 319.70 -24.50 344.20 2100 ---- ---- ---- ---- 323.00 -24.80 347.80 2105 ---- ---- ---- ---- 326.40 -24.90 351.30 2110 ---- ---- ---- ---- 329.70 -25.20 354.90 2115 ---- ---- ---- ---- 333.10 -25.40 358.50 2120 ---- ---- ---- ---- 336.40 -25.70 362.10 2125 ---- ---- ---- ---- 339.80 -25.90 365.70 2130 ---- ---- ---- ---- 343.20 -26.10 369.30 2135 ---- ---- ---- ---- 346.70 -26.20 372.90 2140 ---- ---- ---- ---- 350.10 -26.40 376.50 2145 ---- ---- ---- ---- 353.50 -26.60 380.10 2150 ---- ---- ---- ---- 357.00 -26.80 383.80 2155 ---- ---- ---- ---- 360.50 -26.90 387.40 2160 ---- ---- ---- ---- 364.00 -27.10 391.10 2165 ---- ---- ---- ---- 367.50 -27.30 394.80 2170 ---- ---- ---- ---- 371.00 -27.50 398.50 2175 ---- ---- ---- ---- 374.60 -27.60 402.20 2180 ---- ---- ---- ---- 378.10 -27.80 405.90 2185 ---- ---- ---- ---- 381.70 -27.90 409.60 2190 ---- ---- ---- ---- 385.30 -28.00 413.30 2195 ---- ---- ---- ---- 388.90 -28.10 417.00 2200 ---- ---- ---- ---- 392.50 -28.20 420.70 2205 ---- ---- ---- ---- 396.10 -28.40 424.50 2210 ---- ---- ---- ---- 399.70 -28.50 428.20 2215 ---- ---- ---- ---- 403.40 -28.60 432.00 2220 ---- ---- ---- ---- 407.00 -28.80 435.80 2225 ---- ---- ---- ---- 410.70 -28.90 439.60 2230 ---- ---- ---- ---- 414.40 -28.90 443.30 2235 ---- ---- ---- ---- 418.00 -29.10 447.10 2240 ---- ---- ---- ---- 421.80 -29.10 450.90 2245 ---- ---- ---- ---- 425.50 -29.30 454.80 2250 ---- ---- ---- ---- 429.20 -29.40 458.60 2255 ---- ---- ---- ---- 432.90 -29.50 462.40 2260 ---- ---- ---- ---- 436.70 -29.50 466.20 2265 ---- ---- ---- ---- 440.40 -29.70 470.10 2270 ---- ---- ---- ---- 444.20 -29.70 473.90 2275 ---- ---- ---- ---- 448.00 -29.80 477.80 2280 ---- ---- ---- ---- 451.80 -29.90 481.70 2285 ---- ---- ---- ---- 455.60 -29.90 485.50 2290 ---- ---- ---- ---- 459.40 -30.00 489.40 2295 ---- ---- ---- ---- 463.20 -30.10 493.30 2300 ---- ---- ---- ---- 467.00 -30.20 497.20 2305 ---- ---- ---- ---- 470.90 -30.20 501.10 2310 ---- ---- ---- ---- 474.70 -30.40 505.10 2315 ---- ---- ---- ---- 478.60 -30.40 509.00 2320 ---- ---- ---- ---- 482.50 -30.40 512.90 2325 ---- ---- ---- ---- 486.30 -30.60 516.90 2330 ---- ---- ---- ---- 490.20 -30.60 520.80 2335 ---- ---- ---- ---- 494.10 -30.70 524.80 2340 ---- ---- ---- ---- 498.00 -30.70 528.70 2345 ---- ---- ---- ---- 501.90 -30.80 532.70 2350 ---- ---- ---- ---- 505.90 -30.80 536.70 2355 ---- ---- ---- ---- 509.80 -30.90 540.70 2360 ---- ---- ---- ---- 513.70 -31.00 544.70 2365 ---- ---- ---- ---- 517.70 -31.00 548.70 2370 ---- ---- ---- ---- 521.60 -31.10 552.70 2375 ---- ---- ---- ---- 525.60 -31.10 556.70 2380 ---- ---- ---- ---- 529.50 -31.20 560.70 2385 ---- ---- ---- ---- 533.50 -31.30 564.80 2390 ---- ---- ---- ---- 537.50 -31.30 568.80 2400 ---- ---- ---- ---- 545.50 -31.40 576.90 2410 ---- ---- ---- ---- 553.50 -31.50 585.00 2420 ---- ---- ---- ---- 561.50 -31.70 593.20 2425 ---- ---- ---- ---- 565.60 -31.70 597.30 2430 ---- ---- ---- ---- 569.60 -31.80 601.40 2440 ---- ---- ---- ---- 577.70 -31.90 609.60 2450 ---- ---- ---- ---- 585.80 -32.00 617.80 2460 ---- ---- ---- ---- 594.00 -32.10 626.10 2470 ---- ---- ---- ---- 602.20 -32.20 634.40 2475 ---- ---- ---- ---- 606.30 -32.20 638.50 2480 ---- ---- ---- ---- 610.40 -32.30 642.70 2500 ---- ---- ---- ---- 626.90 -32.50 659.40 2525 ---- ---- ---- ---- 647.70 -32.70 680.40 2550 ---- ---- ---- ---- 668.60 -32.90 701.50 2575 ---- ---- ---- ---- 689.60 -33.20 722.80 2600 ---- ---- ---- ---- 710.80 -33.40 744.20 2625 ---- ---- ---- ---- 732.20 -33.50 765.70 2650 ---- ---- ---- ---- 753.60 -33.80 787.40 2675 ---- ---- ---- ---- 775.20 -34.00 809.20 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 78.50 -4.60 83.10 1375 ---- ---- ---- ---- 82.70 -4.90 87.60 1400 ---- ---- ---- ---- 87.00 -5.20 92.20 1425 ---- ---- ---- ---- 91.50 -5.50 97.00 1450 ---- ---- ---- ---- 96.10 -5.90 102.00 1475 ---- ---- ---- ---- 100.90 -6.20 107.10 1500 ---- ---- ---- ---- 105.80 -6.60 112.40 1525 ---- ---- ---- ---- 110.80 -7.00 117.80 1550 ---- ---- ---- ---- 116.00 -7.40 123.40 1560 ---- ---- ---- ---- 118.20 -7.50 125.70 1570 ---- ---- ---- ---- 120.30 -7.70 128.00 1575 ---- ---- ---- ---- 121.40 -7.80 129.20 1580 ---- ---- ---- ---- 122.50 -7.90 130.40 1590 ---- ---- ---- ---- 124.70 -8.00 132.70 1600 ---- ---- ---- ---- 127.00 -8.20 135.20 1610 ---- ---- ---- ---- 129.20 -8.40 137.60 1620 ---- ---- ---- ---- 131.50 -8.60 140.10 1625 ---- ---- ---- ---- 132.70 -8.60 141.30 1630 ---- ---- ---- ---- 133.90 -8.70 142.60 1640 ---- ---- ---- ---- 136.20 -8.90 145.10 1650 ---- ---- ---- ---- 138.60 -9.10 147.70 1655 ---- ---- ---- ---- 139.80 -9.20 149.00 1660 ---- ---- ---- ---- 141.00 -9.30 150.30 1665 ---- ---- ---- ---- 142.30 -9.30 151.60 1670 ---- ---- ---- ---- 143.50 -9.40 152.90 1675 ---- ---- ---- ---- 144.70 -9.50 154.20 1680 ---- ---- ---- ---- 146.00 -9.60 155.60 1685 ---- ---- ---- ---- 147.30 -9.60 156.90 1690 ---- ---- ---- ---- 148.50 -9.80 158.30 1695 ---- ---- ---- ---- 149.80 -9.90 159.70 1700 ---- ---- ---- ---- 151.10 -9.90 161.00 1705 ---- ---- ---- ---- 152.40 -10.00 162.40 1710 ---- ---- ---- ---- 153.70 -10.10 163.80 1715 ---- ---- ---- ---- 155.10 -10.20 165.30 1720 ---- ---- ---- ---- 156.40 -10.30 166.70 1725 ---- ---- ---- ---- 157.80 -10.30 168.10 1730 ---- ---- ---- ---- 159.10 -10.50 169.60 1735 ---- ---- ---- ---- 160.50 -10.50 171.00 1740 ---- ---- ---- ---- 161.90 -10.60 172.50 1745 ---- ---- ---- ---- 163.30 -10.70 174.00 1750 ---- ---- ---- ---- 164.70 -10.70 175.40 1755 ---- ---- ---- ---- 166.10 -10.90 177.00 1760 ---- ---- ---- ---- 167.50 -11.00 178.50 1765 ---- ---- ---- ---- 169.00 -11.00 180.00 1770 ---- ---- ---- ---- 170.40 -11.20 181.60 1775 ---- ---- ---- ---- 171.90 -11.20 183.10 1780 ---- ---- ---- ---- 173.40 -11.30 184.70 1785 ---- ---- ---- ---- 174.90 -11.40 186.30 1790 ---- ---- ---- ---- 176.50 -11.40 187.90 1795 ---- ---- ---- ---- 178.00 -11.60 189.60 1800 ---- ---- ---- ---- 179.60 -11.70 191.30 1805 ---- ---- ---- ---- 181.20 -11.80 193.00 1810 ---- ---- ---- ---- 182.90 -11.80 194.70 1815 ---- ---- ---- ---- 184.50 -11.90 196.40 1820 ---- ---- ---- ---- 186.20 -12.00 198.20 1825 ---- ---- ---- ---- 187.90 -12.10 200.00 1830 ---- ---- ---- ---- 189.60 -12.30 201.90 1835 ---- ---- ---- ---- 191.40 -12.30 203.70 1840 ---- ---- ---- ---- 193.20 -12.40 205.60 1845 ---- ---- ---- ---- 195.00 -12.60 207.60 1850 ---- ---- ---- ---- 196.90 -12.70 209.60 1855 ---- ---- ---- ---- 198.70 -12.90 211.60 1860 ---- ---- ---- ---- 200.70 -12.90 213.60 1865 ---- ---- ---- ---- 202.60 -13.10 215.70 1870 ---- ---- ---- ---- 204.60 -13.30 217.90 1875 ---- ---- ---- ---- 206.60 -13.40 220.00 1880 ---- ---- ---- ---- 208.70 -13.50 222.20 1885 ---- ---- ---- ---- 210.80 -13.70 224.50 1890 ---- ---- ---- ---- 213.00 -13.80 226.80 1895 ---- ---- ---- ---- 215.20 -14.00 229.20 1900 ---- ---- ---- ---- 217.40 -14.20 231.60 1905 ---- ---- ---- ---- 219.70 -14.30 234.00 1910 ---- ---- ---- ---- 222.00 -14.50 236.50 1915 ---- ---- ---- ---- 224.30 -14.80 239.10 1920 ---- ---- ---- ---- 226.80 -14.90 241.70 1925 ---- ---- ---- ---- 229.20 -15.20 244.40 1930 ---- ---- ---- ---- 231.70 -15.40 247.10 1935 ---- ---- ---- ---- 234.20 -15.60 249.80 1940 ---- ---- ---- ---- 236.80 -15.80 252.60 1945 ---- ---- ---- ---- 239.40 -16.00 255.40 1950 ---- ---- ---- ---- 242.00 -16.30 258.30 1955 ---- ---- ---- ---- 244.70 -16.50 261.20 1960 ---- ---- ---- ---- 247.40 -16.80 264.20 1965 ---- ---- ---- ---- 250.20 -16.90 267.10 1970 ---- ---- ---- ---- 252.90 -17.30 270.20 1975 ---- ---- ---- ---- 255.70 -17.50 273.20 1980 ---- ---- ---- ---- 258.60 -17.70 276.30 1985 ---- ---- ---- ---- 261.40 -18.00 279.40 1990 ---- ---- ---- ---- 264.30 -18.30 282.60 1995 ---- ---- ---- ---- 267.20 -18.60 285.80 2000 ---- ---- ---- ---- 270.20 -18.80 289.00 2005 ---- ---- ---- ---- 273.10 -19.10 292.20 2010 ---- ---- ---- ---- 276.10 -19.30 295.40 2015 ---- ---- ---- ---- 279.10 -19.60 298.70 2020 ---- ---- ---- ---- 282.10 -19.90 302.00 2025 ---- ---- ---- ---- 285.10 -20.20 305.30 2030 ---- ---- ---- ---- 288.20 -20.40 308.60 2035 ---- ---- ---- ---- 291.30 -20.70 312.00 2040 ---- ---- ---- ---- 294.30 -21.00 315.30 2045 ---- ---- ---- ---- 297.40 -21.30 318.70 2050 ---- ---- ---- ---- 300.60 -21.50 322.10 2055 ---- ---- ---- ---- 303.70 -21.80 325.50 2060 ---- ---- ---- ---- 306.80 -22.20 329.00 2065 ---- ---- ---- ---- 310.00 -22.40 332.40 2070 ---- ---- ---- ---- 313.20 -22.60 335.80 2075 ---- ---- ---- ---- 316.40 -22.90 339.30 2080 ---- ---- ---- ---- 319.60 -23.20 342.80 2085 ---- ---- ---- ---- 322.80 -23.50 346.30 2090 ---- ---- ---- ---- 326.10 -23.70 349.80 2095 ---- ---- ---- ---- 329.30 -24.00 353.30 2100 ---- ---- ---- ---- 332.60 -24.30 356.90 2105 ---- ---- ---- ---- 335.90 -24.50 360.40 2110 ---- ---- ---- ---- 339.20 -24.80 364.00 2115 ---- ---- ---- ---- 342.60 -24.90 367.50 2120 ---- ---- ---- ---- 345.90 -25.20 371.10 2125 ---- ---- ---- ---- 349.30 -25.40 374.70 2130 ---- ---- ---- ---- 352.70 -25.60 378.30 2135 ---- ---- ---- ---- 356.10 -25.80 381.90 2140 ---- ---- ---- ---- 359.50 -26.00 385.50 2145 ---- ---- ---- ---- 363.00 -26.20 389.20 2150 ---- ---- ---- ---- 366.40 -26.40 392.80 2155 ---- ---- ---- ---- 369.90 -26.50 396.40 2160 ---- ---- ---- ---- 373.40 -26.70 400.10 2165 ---- ---- ---- ---- 376.90 -26.90 403.80 2170 ---- ---- ---- ---- 380.50 -26.90 407.40 2175 ---- ---- ---- ---- 384.00 -27.10 411.10 2180 ---- ---- ---- ---- 387.60 -27.20 414.80 2185 ---- ---- ---- ---- 391.20 -27.30 418.50 2190 ---- ---- ---- ---- 394.80 -27.40 422.20 2195 ---- ---- ---- ---- 398.40 -27.60 426.00 2200 ---- ---- ---- ---- 402.00 -27.70 429.70 2205 ---- ---- ---- ---- 405.70 -27.70 433.40 2210 ---- ---- ---- ---- 409.30 -27.90 437.20 2215 ---- ---- ---- ---- 413.00 -27.90 440.90 2220 ---- ---- ---- ---- 416.70 -28.00 444.70 2225 ---- ---- ---- ---- 420.40 -28.10 448.50 2230 ---- ---- ---- ---- 424.10 -28.20 452.30 2235 ---- ---- ---- ---- 427.80 -28.30 456.10 2240 ---- ---- ---- ---- 431.60 -28.30 459.90 2245 ---- ---- ---- ---- 435.30 -28.40 463.70 2250 ---- ---- ---- ---- 439.10 -28.40 467.50 2255 ---- ---- ---- ---- 442.90 -28.40 471.30 2260 ---- ---- ---- ---- 446.60 -28.50 475.10 2265 ---- ---- ---- ---- 450.40 -28.60 479.00 2270 ---- ---- ---- ---- 454.30 -28.50 482.80 2275 ---- ---- ---- ---- 458.10 -28.60 486.70 2280 ---- ---- ---- ---- 461.90 -28.70 490.60 2285 ---- ---- ---- ---- 465.70 -28.70 494.40 2290 ---- ---- ---- ---- 469.60 -28.70 498.30 2295 ---- ---- ---- ---- 473.40 -28.80 502.20 2300 ---- ---- ---- ---- 477.30 -28.80 506.10 2305 ---- ---- ---- ---- 481.20 -28.80 510.00 2310 ---- ---- ---- ---- 485.10 -28.80 513.90 2315 ---- ---- ---- ---- 488.90 -29.00 517.90 2320 ---- ---- ---- ---- 492.80 -29.00 521.80 2325 ---- ---- ---- ---- 496.80 -28.90 525.70 2330 ---- ---- ---- ---- 500.70 -29.00 529.70 2335 ---- ---- ---- ---- 504.60 -29.00 533.60 2340 ---- ---- ---- ---- 508.50 -29.10 537.60 2345 ---- ---- ---- ---- 512.50 -29.10 541.60 2350 ---- ---- ---- ---- 516.40 -29.10 545.50 2355 ---- ---- ---- ---- 520.40 -29.10 549.50 2360 ---- ---- ---- ---- 524.30 -29.20 553.50 2365 ---- ---- ---- ---- 528.30 -29.20 557.50 2370 ---- ---- ---- ---- 532.30 -29.20 561.50 2375 ---- ---- ---- ---- 536.30 -29.20 565.50 2380 ---- ---- ---- ---- 540.30 -29.30 569.60 2385 ---- ---- ---- ---- 544.30 -29.30 573.60 2390 ---- ---- ---- ---- 548.30 -29.30 577.60 2395 ---- ---- ---- ---- 552.30 -29.40 581.70 2400 ---- ---- ---- ---- 556.30 -29.40 585.70 2410 ---- ---- ---- ---- 564.40 -29.40 593.80 2420 ---- ---- ---- ---- 572.50 -29.50 602.00 2425 ---- ---- ---- ---- 576.50 -29.60 606.10 2430 ---- ---- ---- ---- 580.60 -29.60 610.20 2440 ---- ---- ---- ---- 588.80 -29.60 618.40 2450 ---- ---- ---- ---- 596.90 -29.70 626.60 2460 ---- ---- ---- ---- 605.10 -29.70 634.80 2470 ---- ---- ---- ---- 613.40 -29.70 643.10 2475 ---- ---- ---- ---- 617.50 -29.80 647.30 2480 ---- ---- ---- ---- 621.60 -29.80 651.40 2490 ---- ---- ---- ---- 629.90 -29.90 659.80 2500 ---- ---- ---- ---- 638.20 -29.90 668.10 2525 ---- ---- ---- ---- 659.10 -30.00 689.10 2550 ---- ---- ---- ---- 680.10 -30.10 710.20 2575 ---- ---- ---- ---- 701.30 -30.10 731.40 2600 ---- ---- ---- ---- 722.60 -30.20 752.80 2625 ---- ---- ---- ---- 744.00 -30.30 774.30 2650 ---- ---- ---- ---- 765.60 -30.30 795.90 2675 ---- ---- ---- ---- 787.30 -30.40 817.70 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 89.20 -4.30 93.50 1400 ---- ---- ---- ---- 93.80 -4.60 98.40 1425 ---- ---- ---- ---- 98.40 -5.10 103.50 1450 ---- ---- ---- ---- 103.20 -5.50 108.70 1475 ---- ---- ---- ---- 108.20 -5.80 114.00 1500 ---- ---- ---- ---- 113.30 -6.20 119.50 1525 ---- ---- ---- ---- 118.50 -6.70 125.20 1550 ---- ---- ---- ---- 123.90 -7.10 131.00 1570 ---- ---- ---- ---- 128.30 -7.50 135.80 1575 ---- ---- ---- ---- 129.40 -7.70 137.10 1580 ---- ---- ---- ---- 130.60 -7.70 138.30 1590 ---- ---- ---- ---- 132.80 -8.00 140.80 1600 ---- ---- ---- ---- 135.10 -8.10 143.20 1610 ---- ---- ---- ---- 137.50 -8.30 145.80 1620 ---- ---- ---- ---- 139.80 -8.50 148.30 1625 ---- ---- ---- ---- 141.00 -8.60 149.60 1630 ---- ---- ---- ---- 142.20 -8.70 150.90 1640 ---- ---- ---- ---- 144.60 -8.90 153.50 1650 ---- ---- ---- ---- 147.00 -9.20 156.20 1660 ---- ---- ---- ---- 149.50 -9.30 158.80 1670 ---- ---- ---- ---- 152.00 -9.50 161.50 1675 ---- ---- ---- ---- 153.30 -9.60 162.90 1680 ---- ---- ---- ---- 154.50 -9.80 164.30 1685 ---- ---- ---- ---- 155.80 -9.90 165.70 1690 ---- ---- ---- ---- 157.10 -9.90 167.00 1695 ---- ---- ---- ---- 158.40 -10.00 168.40 1700 ---- ---- ---- ---- 159.70 -10.20 169.90 1705 ---- ---- ---- ---- 161.00 -10.30 171.30 1710 ---- ---- ---- ---- 162.30 -10.40 172.70 1715 ---- ---- ---- ---- 163.70 -10.40 174.10 1720 ---- ---- ---- ---- 165.00 -10.60 175.60 1725 ---- ---- ---- ---- 166.40 -10.60 177.00 1730 ---- ---- ---- ---- 167.70 -10.80 178.50 1735 ---- ---- ---- ---- 169.10 -10.90 180.00 1740 ---- ---- ---- ---- 170.50 -10.90 181.40 1745 ---- ---- ---- ---- 171.90 -11.00 182.90 1750 ---- ---- ---- ---- 173.30 -11.10 184.40 1755 ---- ---- ---- ---- 174.70 -11.20 185.90 1760 ---- ---- ---- ---- 176.10 -11.30 187.40 1765 ---- ---- ---- ---- 177.60 -11.40 189.00 1770 ---- ---- ---- ---- 179.00 -11.50 190.50 1775 ---- ---- ---- ---- 180.50 -11.60 192.10 1780 ---- ---- ---- ---- 182.00 -11.60 193.60 1785 ---- ---- ---- ---- 183.50 -11.70 195.20 1790 ---- ---- ---- ---- 185.00 -11.80 196.80 1795 ---- ---- ---- ---- 186.50 -11.90 198.40 1800 ---- ---- ---- ---- 188.10 -11.90 200.00 1805 ---- ---- ---- ---- 189.70 -12.00 201.70 1810 ---- ---- ---- ---- 191.30 -12.10 203.40 1815 ---- ---- ---- ---- 192.90 -12.20 205.10 1820 ---- ---- ---- ---- 194.50 -12.30 206.80 1825 ---- ---- ---- ---- 196.20 -12.30 208.50 1830 ---- ---- ---- ---- 197.90 -12.40 210.30 1835 ---- ---- ---- ---- 199.60 -12.50 212.10 1840 ---- ---- ---- ---- 201.30 -12.60 213.90 1845 ---- ---- ---- ---- 203.10 -12.60 215.70 1850 ---- ---- ---- ---- 204.90 -12.70 217.60 1855 ---- ---- ---- ---- 206.70 -12.90 219.60 1860 ---- ---- ---- ---- 208.60 -12.90 221.50 1865 ---- ---- ---- ---- 210.40 -13.10 223.50 1870 ---- ---- ---- ---- 212.40 -13.10 225.50 1875 ---- ---- ---- ---- 214.30 -13.30 227.60 1880 ---- ---- ---- ---- 216.30 -13.40 229.70 1885 ---- ---- ---- ---- 218.30 -13.50 231.80 1890 ---- ---- ---- ---- 220.40 -13.60 234.00 1895 ---- ---- ---- ---- 222.50 -13.70 236.20 1900 ---- ---- ---- ---- 224.70 -13.80 238.50 1905 ---- ---- ---- ---- 226.80 -14.00 240.80 1910 ---- ---- ---- ---- 229.10 -14.10 243.20 1915 ---- ---- ---- ---- 231.30 -14.30 245.60 1920 ---- ---- ---- ---- 233.70 -14.40 248.10 1925 ---- ---- ---- ---- 236.00 -14.60 250.60 1930 ---- ---- ---- ---- 238.40 -14.80 253.20 1935 ---- ---- ---- ---- 240.90 -14.90 255.80 1940 ---- ---- ---- ---- 243.40 -15.10 258.50 1945 ---- ---- ---- ---- 245.90 -15.30 261.20 1950 ---- ---- ---- ---- 248.50 -15.40 263.90 1955 ---- ---- ---- ---- 251.10 -15.70 266.80 1960 ---- ---- ---- ---- 253.80 -15.80 269.60 1965 ---- ---- ---- ---- 256.50 -16.00 272.50 1970 ---- ---- ---- ---- 259.20 -16.20 275.40 1975 ---- ---- ---- ---- 261.90 -16.50 278.40 1980 ---- ---- ---- ---- 264.70 -16.70 281.40 1985 ---- ---- ---- ---- 267.60 -16.90 284.50 1990 ---- ---- ---- ---- 270.40 -17.10 287.50 1995 ---- ---- ---- ---- 273.30 -17.40 290.70 2000 ---- ---- ---- ---- 276.20 -17.60 293.80 2005 ---- ---- ---- ---- 279.20 -17.80 297.00 2010 ---- ---- ---- ---- 282.10 -18.10 300.20 2015 ---- ---- ---- ---- 285.10 -18.30 303.40 2020 ---- ---- ---- ---- 288.10 -18.60 306.70 2025 ---- ---- ---- ---- 291.10 -18.90 310.00 2030 ---- ---- ---- ---- 294.20 -19.10 313.30 2035 ---- ---- ---- ---- 297.30 -19.30 316.60 2040 ---- ---- ---- ---- 300.30 -19.60 319.90 2045 ---- ---- ---- ---- 303.40 -19.90 323.30 2050 ---- ---- ---- ---- 306.60 -20.10 326.70 2055 ---- ---- ---- ---- 309.70 -20.40 330.10 2060 ---- ---- ---- ---- 312.80 -20.70 333.50 2065 ---- ---- ---- ---- 316.00 -20.90 336.90 2070 ---- ---- ---- ---- 319.20 -21.10 340.30 2075 ---- ---- ---- ---- 322.30 -21.50 343.80 2080 ---- ---- ---- ---- 325.50 -21.80 347.30 2085 ---- ---- ---- ---- 328.80 -21.90 350.70 2090 ---- ---- ---- ---- 332.00 -22.20 354.20 2095 ---- ---- ---- ---- 335.20 -22.50 357.70 2100 ---- ---- ---- ---- 338.50 -22.80 361.30 2105 ---- ---- ---- ---- 341.70 -23.10 364.80 2110 ---- ---- ---- ---- 345.00 -23.30 368.30 2115 ---- ---- ---- ---- 348.30 -23.60 371.90 2120 ---- ---- ---- ---- 351.60 -23.80 375.40 2125 ---- ---- ---- ---- 354.90 -24.10 379.00 2130 ---- ---- ---- ---- 358.30 -24.30 382.60 2135 ---- ---- ---- ---- 361.60 -24.60 386.20 2140 ---- ---- ---- ---- 365.00 -24.80 389.80 2145 ---- ---- ---- ---- 368.40 -25.00 393.40 2150 ---- ---- ---- ---- 371.80 -25.20 397.00 2155 ---- ---- ---- ---- 375.20 -25.40 400.60 2160 ---- ---- ---- ---- 378.60 -25.60 404.20 2165 ---- ---- ---- ---- 382.00 -25.90 407.90 2170 ---- ---- ---- ---- 385.50 -26.00 411.50 2175 ---- ---- ---- ---- 388.90 -26.30 415.20 2180 ---- ---- ---- ---- 392.40 -26.40 418.80 2185 ---- ---- ---- ---- 395.90 -26.60 422.50 2190 ---- ---- ---- ---- 399.40 -26.80 426.20 2195 ---- ---- ---- ---- 402.90 -26.90 429.80 2200 ---- ---- ---- ---- 406.40 -27.10 433.50 2205 ---- ---- ---- ---- 410.00 -27.20 437.20 2210 ---- ---- ---- ---- 413.50 -27.40 440.90 2215 ---- ---- ---- ---- 417.10 -27.50 444.60 2220 ---- ---- ---- ---- 420.70 -27.60 448.30 2225 ---- ---- ---- ---- 424.30 -27.70 452.00 2230 ---- ---- ---- ---- 427.90 -27.90 455.80 2235 ---- ---- ---- ---- 431.50 -28.00 459.50 2240 ---- ---- ---- ---- 435.10 -28.10 463.20 2245 ---- ---- ---- ---- 438.70 -28.30 467.00 2250 ---- ---- ---- ---- 442.40 -28.30 470.70 2255 ---- ---- ---- ---- 446.00 -28.50 474.50 2260 ---- ---- ---- ---- 449.70 -28.50 478.20 2265 ---- ---- ---- ---- 453.40 -28.60 482.00 2270 ---- ---- ---- ---- 457.10 -28.70 485.80 2275 ---- ---- ---- ---- 460.80 -28.70 489.50 2280 ---- ---- ---- ---- 464.50 -28.80 493.30 2285 ---- ---- ---- ---- 468.20 -28.90 497.10 2290 ---- ---- ---- ---- 472.00 -28.90 500.90 2295 ---- ---- ---- ---- 475.70 -29.00 504.70 2300 ---- ---- ---- ---- 479.50 -29.00 508.50 2305 ---- ---- ---- ---- 483.20 -29.20 512.40 2310 ---- ---- ---- ---- 487.00 -29.20 516.20 2315 ---- ---- ---- ---- 490.80 -29.20 520.00 2320 ---- ---- ---- ---- 494.60 -29.30 523.90 2325 ---- ---- ---- ---- 498.40 -29.30 527.70 2330 ---- ---- ---- ---- 502.20 -29.40 531.60 2335 ---- ---- ---- ---- 506.00 -29.40 535.40 2340 ---- ---- ---- ---- 509.80 -29.50 539.30 2345 ---- ---- ---- ---- 513.70 -29.50 543.20 2350 ---- ---- ---- ---- 517.50 -29.60 547.10 2355 ---- ---- ---- ---- 521.40 -29.60 551.00 2360 ---- ---- ---- ---- 525.30 -29.50 554.80 2365 ---- ---- ---- ---- 529.10 -29.70 558.80 2370 ---- ---- ---- ---- 533.00 -29.70 562.70 2375 ---- ---- ---- ---- 536.90 -29.70 566.60 2380 ---- ---- ---- ---- 540.80 -29.70 570.50 2385 ---- ---- ---- ---- 544.70 -29.70 574.40 2390 ---- ---- ---- ---- 548.60 -29.80 578.40 2395 ---- ---- ---- ---- 552.50 -29.80 582.30 2400 ---- ---- ---- ---- 556.50 -29.80 586.30 2405 ---- ---- ---- ---- 560.40 -29.80 590.20 2410 ---- ---- ---- ---- 564.30 -29.90 594.20 2420 ---- ---- ---- ---- 572.20 -29.90 602.10 2425 ---- ---- ---- ---- 576.20 -29.90 606.10 2430 ---- ---- ---- ---- 580.20 -29.90 610.10 2440 ---- ---- ---- ---- 588.10 -30.00 618.10 2450 ---- ---- ---- ---- 596.10 -30.10 626.20 2460 ---- ---- ---- ---- 604.10 -30.10 634.20 2470 ---- ---- ---- ---- 612.20 -30.10 642.30 2475 ---- ---- ---- ---- 616.20 -30.20 646.40 2480 ---- ---- ---- ---- 620.20 -30.20 650.40 2490 ---- ---- ---- ---- 628.30 -30.30 658.60 2500 ---- ---- ---- ---- 636.50 -30.20 666.70 2525 ---- ---- ---- ---- 656.90 -30.30 687.20 2550 ---- ---- ---- ---- 677.40 -30.50 707.90 2575 ---- ---- ---- ---- 698.10 -30.50 728.60 2600 ---- ---- ---- ---- 719.00 -30.60 749.60 2625 ---- ---- ---- ---- 740.00 -30.60 770.60 2650 ---- ---- ---- ---- 761.10 -30.70 791.80 2675 ---- ---- ---- ---- 782.30 -30.80 813.10 2700 ---- ---- ---- ---- 803.70 -30.80 834.50 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 86.90 -5.70 92.60 1425 ---- ---- ---- ---- 91.70 -6.00 97.70 1450 ---- ---- ---- ---- 96.60 -6.30 102.90 1475 ---- ---- ---- ---- 101.80 -6.60 108.40 1500 ---- ---- ---- ---- 107.10 -6.90 114.00 1525 ---- ---- ---- ---- 112.50 -7.20 119.70 1550 ---- ---- ---- ---- 118.20 -7.50 125.70 1575 ---- ---- ---- ---- 124.00 -7.80 131.80 1580 ---- ---- ---- ---- 125.20 -7.90 133.10 1590 ---- ---- ---- ---- 127.60 -8.00 135.60 1600 ---- ---- ---- ---- 130.00 -8.20 138.20 1610 ---- ---- ---- ---- 132.40 -8.40 140.80 1620 ---- ---- ---- ---- 134.90 -8.50 143.40 1625 ---- ---- ---- ---- 136.10 -8.60 144.70 1630 ---- ---- ---- ---- 137.40 -8.60 146.00 1640 ---- ---- ---- ---- 139.90 -8.80 148.70 1650 ---- ---- ---- ---- 142.50 -8.90 151.40 1660 ---- ---- ---- ---- 145.20 -9.00 154.20 1670 ---- ---- ---- ---- 147.80 -9.30 157.10 1675 ---- ---- ---- ---- 149.20 -9.30 158.50 1680 ---- ---- ---- ---- 150.60 -9.30 159.90 1685 ---- ---- ---- ---- 152.00 -9.40 161.40 1690 ---- ---- ---- ---- 153.40 -9.50 162.90 1695 ---- ---- ---- ---- 154.80 -9.60 164.40 1700 ---- ---- ---- ---- 156.20 -9.70 165.90 1705 ---- ---- ---- ---- 157.70 -9.70 167.40 1710 ---- ---- ---- ---- 159.10 -9.90 169.00 1715 ---- ---- ---- ---- 160.60 -9.90 170.50 1720 ---- ---- ---- ---- 162.10 -10.00 172.10 1725 ---- ---- ---- ---- 163.60 -10.10 173.70 1730 ---- ---- ---- ---- 165.20 -10.10 175.30 1735 ---- ---- ---- ---- 166.70 -10.30 177.00 1740 ---- ---- ---- ---- 168.30 -10.40 178.70 1745 ---- ---- ---- ---- 169.90 -10.50 180.40 1750 ---- ---- ---- ---- 171.60 -10.50 182.10 1755 ---- ---- ---- ---- 173.20 -10.60 183.80 1760 ---- ---- ---- ---- 174.90 -10.70 185.60 1765 ---- ---- ---- ---- 176.60 -10.70 187.30 1770 ---- ---- ---- ---- 178.30 -10.90 189.20 1775 ---- ---- ---- ---- 180.10 -10.90 191.00 1780 ---- ---- ---- ---- 181.80 -11.10 192.90 1785 ---- ---- ---- ---- 183.60 -11.20 194.80 1790 ---- ---- ---- ---- 185.50 -11.20 196.70 1795 ---- ---- ---- ---- 187.30 -11.30 198.60 1800 ---- ---- ---- ---- 189.20 -11.40 200.60 1805 ---- ---- ---- ---- 191.10 -11.50 202.60 1810 ---- ---- ---- ---- 193.00 -11.60 204.60 1815 ---- ---- ---- ---- 195.00 -11.70 206.70 1820 ---- ---- ---- ---- 197.00 -11.70 208.70 1825 ---- ---- ---- ---- 199.00 -11.80 210.80 1830 ---- ---- ---- ---- 201.00 -12.00 213.00 1835 ---- ---- ---- ---- 203.10 -12.00 215.10 1840 ---- ---- ---- ---- 205.20 -12.10 217.30 1845 ---- ---- ---- ---- 207.30 -12.20 219.50 1850 ---- ---- ---- ---- 209.40 -12.40 221.80 1855 ---- ---- ---- ---- 211.60 -12.50 224.10 1860 ---- ---- ---- ---- 213.80 -12.60 226.40 1865 ---- ---- ---- ---- 216.00 -12.70 228.70 1870 ---- ---- ---- ---- 218.20 -12.80 231.00 1875 ---- ---- ---- ---- 220.50 -12.90 233.40 1880 ---- ---- ---- ---- 222.80 -13.00 235.80 1885 ---- ---- ---- ---- 225.10 -13.20 238.30 1890 ---- ---- ---- ---- 227.40 -13.30 240.70 1895 ---- ---- ---- ---- 229.80 -13.40 243.20 1900 ---- ---- ---- ---- 232.20 -13.60 245.80 1905 ---- ---- ---- ---- 234.60 -13.70 248.30 1910 ---- ---- ---- ---- 237.00 -13.90 250.90 1915 ---- ---- ---- ---- 239.50 -14.00 253.50 1920 ---- ---- ---- ---- 242.00 -14.20 256.20 1925 ---- ---- ---- ---- 244.50 -14.30 258.80 1930 ---- ---- ---- ---- 247.00 -14.50 261.50 1935 ---- ---- ---- ---- 249.60 -14.60 264.20 1940 ---- ---- ---- ---- 252.10 -14.90 267.00 1945 ---- ---- ---- ---- 254.70 -15.10 269.80 1950 ---- ---- ---- ---- 257.40 -15.20 272.60 1955 ---- ---- ---- ---- 260.00 -15.40 275.40 1960 ---- ---- ---- ---- 262.70 -15.60 278.30 1965 ---- ---- ---- ---- 265.40 -15.80 281.20 1970 ---- ---- ---- ---- 268.10 -16.00 284.10 1975 ---- ---- ---- ---- 270.90 -16.10 287.00 1980 ---- ---- ---- ---- 273.70 -16.30 290.00 1985 ---- ---- ---- ---- 276.50 -16.50 293.00 1990 ---- ---- ---- ---- 279.30 -16.70 296.00 1995 ---- ---- ---- ---- 282.10 -16.90 299.00 2000 ---- ---- ---- ---- 285.00 -17.10 302.10 2005 ---- ---- ---- ---- 287.90 -17.30 305.20 2010 ---- ---- ---- ---- 290.80 -17.50 308.30 2015 ---- ---- ---- ---- 293.70 -17.80 311.50 2020 ---- ---- ---- ---- 296.70 -17.90 314.60 2025 ---- ---- ---- ---- 299.70 -18.10 317.80 2030 ---- ---- ---- ---- 302.70 -18.40 321.10 2035 ---- ---- ---- ---- 305.70 -18.60 324.30 2040 ---- ---- ---- ---- 308.70 -18.90 327.60 2045 ---- ---- ---- ---- 311.80 -19.10 330.90 2050 ---- ---- ---- ---- 314.90 -19.30 334.20 2055 ---- ---- ---- ---- 318.00 -19.50 337.50 2060 ---- ---- ---- ---- 321.10 -19.80 340.90 2065 ---- ---- ---- ---- 324.30 -19.90 344.20 2070 ---- ---- ---- ---- 327.50 -20.20 347.70 2075 ---- ---- ---- ---- 330.70 -20.40 351.10 2080 ---- ---- ---- ---- 333.90 -20.60 354.50 2085 ---- ---- ---- ---- 337.20 -20.80 358.00 2090 ---- ---- ---- ---- 340.40 -21.10 361.50 2095 ---- ---- ---- ---- 343.70 -21.30 365.00 2100 ---- ---- ---- ---- 347.00 -21.50 368.50 2105 ---- ---- ---- ---- 350.30 -21.70 372.00 2110 ---- ---- ---- ---- 353.70 -21.90 375.60 2115 ---- ---- ---- ---- 357.00 -22.10 379.10 2120 ---- ---- ---- ---- 360.40 -22.30 382.70 2125 ---- ---- ---- ---- 363.80 -22.50 386.30 2130 ---- ---- ---- ---- 367.20 -22.70 389.90 2135 ---- ---- ---- ---- 370.60 -22.90 393.50 2140 ---- ---- ---- ---- 374.10 -23.10 397.20 2145 ---- ---- ---- ---- 377.50 -23.30 400.80 2150 ---- ---- ---- ---- 381.00 -23.50 404.50 2155 ---- ---- ---- ---- 384.50 -23.70 408.20 2160 ---- ---- ---- ---- 388.00 -23.90 411.90 2165 ---- ---- ---- ---- 391.60 -23.90 415.50 2170 ---- ---- ---- ---- 395.10 -24.10 419.20 2175 ---- ---- ---- ---- 398.70 -24.30 423.00 2180 ---- ---- ---- ---- 402.20 -24.50 426.70 2185 ---- ---- ---- ---- 405.80 -24.60 430.40 2190 ---- ---- ---- ---- 409.40 -24.70 434.10 2195 ---- ---- ---- ---- 413.00 -24.90 437.90 2200 ---- ---- ---- ---- 416.70 -25.00 441.70 2205 ---- ---- ---- ---- 420.30 -25.10 445.40 2210 ---- ---- ---- ---- 424.00 -25.20 449.20 2215 ---- ---- ---- ---- 427.60 -25.40 453.00 2220 ---- ---- ---- ---- 431.30 -25.50 456.80 2225 ---- ---- ---- ---- 435.00 -25.60 460.60 2230 ---- ---- ---- ---- 438.70 -25.70 464.40 2235 ---- ---- ---- ---- 442.40 -25.80 468.20 2240 ---- ---- ---- ---- 446.20 -25.80 472.00 2245 ---- ---- ---- ---- 449.90 -25.90 475.80 2250 ---- ---- ---- ---- 453.70 -26.00 479.70 2255 ---- ---- ---- ---- 457.40 -26.10 483.50 2260 ---- ---- ---- ---- 461.20 -26.20 487.40 2270 ---- ---- ---- ---- 468.80 -26.30 495.10 2275 ---- ---- ---- ---- 472.60 -26.40 499.00 2280 ---- ---- ---- ---- 476.40 -26.50 502.90 2290 ---- ---- ---- ---- 484.10 -26.60 510.70 2300 ---- ---- ---- ---- 491.80 -26.70 518.50 2310 ---- ---- ---- ---- 499.50 -26.80 526.30 2320 ---- ---- ---- ---- 507.30 -26.90 534.20 2325 ---- ---- ---- ---- 511.20 -27.00 538.20 2330 ---- ---- ---- ---- 515.10 -27.00 542.10 2340 ---- ---- ---- ---- 523.00 -27.10 550.10 2350 ---- ---- ---- ---- 530.90 -27.20 558.10 2360 ---- ---- ---- ---- 538.80 -27.30 566.10 2375 ---- ---- ---- ---- 550.70 -27.40 578.10 2400 ---- ---- ---- ---- 570.70 -27.70 598.40 2425 ---- ---- ---- ---- 590.90 -27.90 618.80 2450 ---- ---- ---- ---- 611.20 -28.20 639.40 2475 ---- ---- ---- ---- 631.70 -28.40 660.10 2500 ---- ---- ---- ---- 652.40 -28.60 681.00 2525 ---- ---- ---- ---- 673.30 -28.70 702.00 2550 ---- ---- ---- ---- 694.20 -28.90 723.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13830 12170 181620 OG1 DEC22 Gold Weekly Friday Option - Week 1 CALL 1490 ---- 327.10B ---- 327.00B 325.30 +55.30 270.00 1495 ---- 322.10B ---- 322.00B 320.30 +55.30 265.00 1500 ---- 317.20B ---- 317.00B 315.30 +55.30 260.00 1505 ---- 312.00B ---- 312.00B 310.30 +55.30 255.00 1510 ---- 307.00B ---- 307.00B 305.30 +55.30 250.00 1515 ---- 302.00B ---- 302.00B 300.30 +55.30 245.00 1520 ---- 297.00B ---- 297.00B 295.30 +55.30 240.00 1525 ---- 292.00B ---- 292.00B 290.30 +55.30 235.00 1530 ---- 287.10B ---- 287.00B 285.30 +55.30 230.00 1535 ---- 282.10B ---- 282.00B 280.30 +55.30 225.00 1540 ---- 277.00B ---- 277.00B 275.30 +55.30 220.00 1545 ---- 272.00B ---- 272.00B 270.30 +55.30 215.00 1550 ---- 267.10B ---- 267.00B 265.30 +55.30 210.00 1555 ---- 262.00B ---- 262.00B 260.30 +55.30 205.00 1560 ---- 257.00B ---- 257.00B 255.30 +55.30 200.00 1565 ---- 252.00B ---- 252.00B 250.30 +55.30 195.00 1570 ---- 247.00B ---- 247.00B 245.30 +55.30 190.00 1575 ---- 242.00B ---- 242.00B 240.30 +55.30 185.00 1580 ---- 237.20B ---- 237.00B 235.30 +55.30 180.00 1585 ---- 232.20B ---- 232.00B 230.30 +55.30 175.00 1590 ---- 227.20B ---- 227.00B 225.30 +55.30 170.00 1595 ---- 222.20B ---- 222.00B 220.30 +55.30 165.00 1600 ---- 217.20B ---- 217.00B 215.30 +55.30 160.00 1 1605 ---- 212.00B ---- 212.00B 210.30 +55.30 155.00 1610 ---- 207.00B ---- 207.00B 205.30 +55.30 150.00 1615 ---- 202.00B ---- 202.00B 200.30 +55.30 145.00 1620 ---- 197.50B ---- 197.40B 195.30 +55.30 140.00 1625 ---- 192.50B ---- 192.40B 190.30 +55.30 135.00 1630 ---- 187.50B ---- 187.40B 185.30 +55.30 130.00 1635 ---- 182.50B ---- 182.40B 180.30 +55.30 125.00 1640 ---- 177.50B ---- 177.40B 175.30 +55.30 120.00 1645 ---- 172.50B ---- 172.40B 170.30 +55.30 115.00 1650 ---- 167.90B ---- 167.90B 165.30 +55.30 110.00 1655 ---- 162.50B ---- 162.40B 160.30 +55.30 105.00 1660 ---- 157.50B ---- 157.40B 155.30 +55.30 100.00 2 2 1665 ---- 152.50B ---- 152.40B 150.30 +55.30 95.00 1670 ---- 147.50B ---- 147.40B 145.30 +55.30 90.00 1675 ---- 143.00B ---- 143.00B 140.30 +55.30 85.00 1680 ---- 137.50B ---- 137.40B 135.30 +55.30 80.00 1685 ---- 132.50B ---- 132.40B 130.30 +55.30 75.00 46 1690 ---- 127.50B ---- 127.30B 125.30 +55.20 70.10 1695 ---- 122.50B ---- 122.40B 120.30 +55.20 65.10 1700 ---- 117.90B ---- 117.90B 115.30 +55.10 60.20 10 1705 ---- 112.50B ---- 112.40B 110.30 +55.00 55.30 3 1710 ---- 107.50B ---- 107.40B 105.30 +54.90 50.40 10 1715 ---- 102.50B ---- 102.40B 100.30 +54.70 45.60 2 1720 ---- 97.50B ---- 97.40B 95.30 +54.40 40.90 1725 87.00 92.90B 87.00 92.60B 90.30 +54.10 60 36.20 1 60 1730 ---- 87.60B ---- 87.40B 85.30 +53.60 95 31.70 397 1735 ---- 82.60B ---- 82.50B 80.30 +52.90 27.40 10 1740 ---- 77.60B ---- 77.60B 75.30 +52.00 55 23.30 5 61 1745 ---- 72.60B ---- 72.50B 70.30 +50.90 2 19.40 61 1750 67.40 68.10B 67.40 68.10B 65.30 +49.40 5 15.90 17 43 1755 ---- 62.70B ---- 62.60B 60.30 +47.60 12.70 51 60 1760 31.00 57.70B 31.00 57.70B 55.30 +45.20 10 10.10 37 889 1765 28.10 52.80B 28.10 25.90A 50.30 +42.50 16 7.80 139 173 1770 22.00 47.80B 22.00 38.80A 45.40 +39.60 56 5.80 48 753 1775 19.70 43.20B 19.70 40.90A 40.50 +36.20 17 4.30 161 245 1780 16.00 38.40B 14.00 37.30 35.70 +32.60 33 3.10 375 403 1785 10.10 33.60B 10.10 29.40A 31.00 +28.80 103 2.20 352 277 1790 6.40 28.90B 6.40 16.30A 26.40 +24.80 263 1.60 453 240 1795 5.00 24.50B 5.00 20.60A 22.00 +20.90 124 1.10 192 203 1800 3.70 20.40B 3.70 16.70A 18.00 +17.20 618 .80 788 857 1805 2.60 16.40B 2.60 15.90B 14.30 +13.70 984 .60 75 261 1810 3.00 13.00 2.50 12.40B 11.10 +10.70 422 .40 37 473 1815 1.80 10.20B 1.70 9.20A 8.30 +8.00 1048 .30 10 441 1820 1.20 7.80B 1.20 6.80A 6.00 +5.80 801 .20 6 117 1825 1.40 5.80B 1.00 5.00 4.30 +4.20 960 .10 27 390 1830 .90 4.20B .50 3.40B 3.00 +2.90 321 .10 57 123 1835 .50 3.00 .40 2.50A 2.00 +1.90 568 .10 45 231 1840 .50 2.10B .40 1.70B 1.40 +1.30 496 .10 197 314 1845 .40 1.50 .30 1.10B 1.00 +.90 63 .10 4 17 1850 .30 1.10 .20 .60A .70 +.60 193 .10 53 36 1855 .20 .80 .10 .60 .50 +.40 338 .10 74 1860 .50 .50 .40 .40 .30 +.20 34 .10 5 1865 .20 .40B .20 .20 .20 +.10 132 .10 39 1870 .10 .30B .10 .20 .20 +.10 94 .10 51 1875 .20 .20 .20 .20 .10 UNCH 1 .10 29 1880 .10 .10 .10 .10 .10 UNCH 6 .10 320 1885 .10 .10 .10 .10 .10 UNCH 1 .10 33 1890 ---- ---- ---- ---- .10 UNCH .10 1895 ---- ---- ---- ---- .10 UNCH .10 3 1900 .10 .10 .10 .10 .10 UNCH 12 .10 23 1905 ---- ---- ---- ---- .10 UNCH .10 1910 ---- ---- ---- ---- .10 UNCH .10 2 1915 ---- ---- ---- ---- .10 UNCH .10 8 1920 ---- ---- ---- ---- .10 UNCH .10 1 1925 ---- ---- ---- ---- .10 UNCH .10 19 1930 ---- ---- ---- ---- .10 UNCH .10 11 1935 ---- ---- ---- ---- .10 UNCH .10 11 1940 ---- ---- ---- ---- .10 UNCH .10 10 1945 ---- ---- ---- ---- .10 UNCH .10 4 1950 ---- ---- ---- ---- .10 UNCH .10 19 1955 ---- ---- ---- ---- .10 UNCH .10 1 1960 ---- ---- ---- ---- .10 UNCH .10 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 1 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7931 3132 7873 OG1 DEC22 Gold Weekly Friday Option - Week 1 PUT 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 15 1500 ---- ---- ---- ---- .10 UNCH .10 6 1505 ---- ---- ---- ---- .10 UNCH .10 1 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 UNCH .10 2 1525 ---- ---- ---- ---- .10 UNCH .10 1530 ---- ---- ---- ---- .10 UNCH .10 1535 ---- ---- ---- ---- .10 UNCH .10 1 1540 ---- ---- ---- ---- .10 UNCH .10 1545 ---- ---- ---- ---- .10 UNCH .10 194 1550 ---- ---- ---- ---- .10 UNCH .10 23 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 1 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 244 1590 ---- ---- ---- ---- .10 UNCH .10 193 1595 ---- ---- ---- ---- .10 UNCH .10 151 1600 ---- ---- ---- ---- .10 UNCH .10 42 1605 ---- ---- ---- ---- .10 UNCH .10 204 1610 ---- ---- ---- ---- .10 UNCH .10 1 71 1615 ---- ---- ---- ---- .10 UNCH .10 33 1620 ---- ---- ---- ---- .10 UNCH .10 47 1625 ---- ---- ---- ---- .10 UNCH .10 156 1630 ---- ---- ---- ---- .10 UNCH .10 23 1635 ---- ---- ---- ---- .10 UNCH .10 8 1640 ---- ---- ---- ---- .10 UNCH 1 .10 385 1645 ---- ---- ---- ---- .10 UNCH .10 57 1650 ---- ---- ---- ---- .10 UNCH 5 .10 1 293 1655 ---- ---- ---- ---- .10 UNCH .10 21 1660 .10 .10 .10 .10 .10 UNCH 1 .10 1 54 1665 ---- ---- ---- ---- .10 UNCH .10 56 1670 ---- ---- ---- ---- .10 UNCH .10 10 24 1675 ---- ---- ---- ---- .10 UNCH .10 5 32 1680 .10 .10 .10 .10 .10 UNCH 45 .10 63 362 1685 ---- ---- ---- ---- .10 UNCH .10 80 158 1690 .10 .10 .10 .10 .10 -.10 3 .20 2 119 1695 .20 .20 .10A .10A .10 -.10 31 .20 25 112 1700 .10 .10 .10 .10 .10 -.20 5 .30 2 184 1705 .10 .10 .10 .10 .10 -.30 17 .40 2 119 1710 .10 .10 .10 .10 .10 -.40 51 .50 19 291 1715 .10 .10 .10 .10 .10 -.60 16 .70 153 219 1720 .10 .20 .10 .10A .10 -.90 12 1.00 24 113 1725 .20 .20 .10 .10 .10 -1.20 11 1.30 115 201 1730 .10 .10 .10 .10 .10 -1.70 2 1.80 16 429 1735 .10 .10 .10 .10 .10 -2.40 2 2.50 30 167 1740 .20 .20 .10 .10 .10 -3.30 98 3.40 1171 502 1745 .60 .60 .10A .10A .10 -4.40 26 4.50 339 131 1750 .80 1.00 .10 .10 .10 -5.90 273 6.00 1879 360 1755 1.30 1.30 .10 .10 .10 -7.70 68 7.80 420 213 1760 2.10 2.10 .10 .10 .10 -10.10 673 10.20 941 992 1765 2.50 2.60 .10 .10 .10 -12.80 450 12.90 165 169 1770 3.70 3.80 .30 .30 .20 -15.70 385 15.90 279 311 1775 3.60 5.40 .40 .60B .30 -19.10 63 19.40 104 92 1780 7.30 7.60B .40 .40 .50 -22.70 257 23.20 46 39 1785 9.60 9.90 .70 .70 .80 -26.50 133 27.30 19 64 1790 10.70 10.70 1.00 1.00 1.20 -30.50 818 31.70 5 1795 9.60 9.60 1.60A 2.00B 1.80 -34.40 242 36.20 3 9 1800 10.60 10.60 2.30A 2.30A 2.80 -38.10 584 40.90 5 8 1805 9.40 9.50 3.40 3.40A 4.10 -41.60 174 45.70 1 1810 11.20 11.20 5.00 5.00 5.90 -44.60 703 50.50 1815 19.20 19.20 6.90 7.10B 8.10 -47.30 142 55.40 1820 22.40 22.40 9.60A 11.10B 10.80 -49.50 148 60.30 1825 26.70 26.70 12.70A 13.70B 14.10 -51.10 26 65.20 1830 19.70 19.70 16.20A 18.20B 17.80 -52.40 4 70.20 1835 ---- ---- 20.10A 20.10A 21.80 -53.40 98 75.20 1840 ---- ---- 24.30A 24.30A 26.20 -54.00 8 80.20 1845 ---- ---- 28.70A 28.70A 30.80 -54.40 85.20 1850 ---- ---- 33.30A 33.30A 35.50 -54.70 90.20 1855 ---- ---- 38.00A 38.00A 40.30 -54.90 95.20 1860 ---- ---- 42.80A 42.80A 45.10 -55.10 100.20 1865 ---- ---- 47.90A 47.90A 50.00 -55.20 105.20 1870 ---- ---- 52.80A 52.80A 55.00 -55.20 110.20 1875 ---- ---- 57.40A 57.40A 59.90 -55.30 115.20 1880 ---- ---- 62.60A 62.60A 64.90 -55.30 120.20 1885 ---- ---- 67.50A 67.50A 69.90 -55.30 125.20 1890 ---- ---- 72.50A 72.50A 74.90 -55.30 130.20 1895 ---- ---- 77.60A 77.60A 79.90 -55.30 135.20 1900 ---- ---- 82.10A 82.10A 84.90 -55.30 140.20 1905 ---- ---- 87.50A 87.50A 89.90 -55.30 145.20 1910 ---- ---- 92.50A 92.50A 94.90 -55.30 150.20 1915 ---- ---- 97.50A 97.50A 99.90 -55.30 155.20 1920 ---- ---- 102.50A 102.50A 104.90 -55.30 160.20 1925 ---- ---- 107.10A 107.10A 109.90 -55.30 165.20 1930 ---- ---- 112.50A 112.50A 114.90 -55.30 170.20 1935 ---- ---- 117.50A 117.50A 119.90 -55.30 175.20 1940 ---- ---- 122.50A 122.50A 124.90 -55.30 180.20 1945 ---- ---- 127.50A 127.50A 129.90 -55.30 185.20 1950 ---- ---- 132.50A 132.50A 134.90 -55.30 190.20 1955 ---- ---- 137.50A 137.50A 139.90 -55.30 195.20 1960 ---- ---- 142.50A 142.50A 144.90 -55.30 200.20 1965 ---- ---- 147.50A 147.50A 149.90 -55.30 205.20 1970 ---- ---- 152.50A 152.50A 154.90 -55.30 210.20 1975 ---- ---- 157.50A 157.50A 159.90 -55.30 215.20 1980 ---- ---- 162.50A 162.50A 164.90 -55.30 220.20 1985 ---- ---- 167.50A 167.50A 169.90 -55.30 225.20 1990 ---- ---- 172.50A 172.50A 174.90 -55.30 230.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5575 5920 7707 OG2 DEC22 Gold Weekly Friday Option - Week 2 CALL 1555 ---- 262.00B ---- 262.00B 260.20 +55.30 204.90 1560 ---- 257.00B ---- 257.00B 255.20 +55.30 199.90 1565 ---- 252.00B ---- 252.00B 250.20 +55.30 194.90 1570 ---- 247.20B ---- 247.00B 245.20 +55.30 189.90 1575 ---- 242.00B ---- 242.00B 240.20 +55.30 184.90 1580 ---- 237.20B ---- 237.00B 235.20 +55.30 179.90 1585 ---- 232.20B ---- 232.00B 230.20 +55.30 174.90 1590 ---- 227.10B ---- 227.00B 225.20 +55.30 169.90 1595 ---- 222.10B ---- 222.00B 220.20 +55.30 164.90 1600 ---- 217.20B ---- 217.00B 215.20 +55.30 159.90 1605 ---- 212.00B ---- 212.00B 210.20 +55.30 154.90 1610 ---- 207.00B ---- 207.00B 205.20 +55.30 149.90 1615 ---- 202.00B ---- 202.00B 200.20 +55.30 144.90 1620 ---- 197.00B ---- 197.00B 195.20 +55.30 139.90 1625 ---- 192.50B ---- 192.50B 190.20 +55.30 134.90 1630 ---- 187.00B ---- 187.00B 185.20 +55.30 129.90 1635 ---- 182.00B ---- 182.00B 180.20 +55.30 124.90 1640 ---- 177.00B ---- 177.00B 175.20 +55.20 120.00 1645 ---- 172.00B ---- 172.00B 170.20 +55.20 115.00 1650 ---- 167.90B ---- 167.90B 165.20 +55.20 110.00 1 1655 ---- 162.00B ---- 162.00B 160.20 +55.10 105.10 1660 ---- 157.00B ---- 157.00B 155.20 +55.10 100.10 1665 ---- 152.00B ---- 152.00B 150.20 +55.00 95.20 1670 ---- 147.00B ---- 147.00B 145.20 +54.90 90.30 1675 ---- 142.90B ---- 142.90B 140.20 +54.90 85.30 1680 ---- 137.10B ---- 137.00B 135.20 +54.70 80.50 1685 ---- 132.10B ---- 132.10B 130.20 +54.60 75.60 1690 ---- 127.10B ---- 127.00B 125.20 +54.40 70.80 18 1695 ---- 122.10B ---- 122.00B 120.20 +54.20 66.00 1700 ---- 118.00B ---- 118.00B 115.30 +54.10 61.20 1705 ---- 112.30B ---- 112.10B 110.30 +53.70 56.60 1710 ---- 107.30B ---- 107.20B 105.30 +53.30 52.00 1 1715 ---- 102.30B ---- 102.30B 100.40 +52.90 47.50 1720 ---- 97.40B ---- 97.30B 95.40 +52.20 43.20 1725 ---- 93.20B ---- 93.20B 90.50 +51.50 39.00 6 1730 ---- 87.50B ---- 87.40B 85.50 +50.60 34.90 2 1735 ---- 82.60B ---- 82.50B 80.60 +49.50 31.10 1740 ---- 77.60B ---- 77.60B 75.70 +48.30 95 27.40 1745 ---- 72.80B ---- 72.70B 70.90 +46.90 55 24.00 1 1750 63.80 68.70B 61.50 67.60A 66.10 +45.30 82 20.80 2 12 1755 60.70 63.80B 60.70 60.80A 61.30 +43.40 2 17.90 11 10 1760 ---- 59.00B ---- 59.00B 56.60 +41.40 15.20 1 142 1765 ---- 54.30B ---- 54.30B 51.90 +39.10 12.80 76 1770 ---- 49.80B ---- 49.80B 47.40 +36.70 10.70 70 1775 23.50 45.30B 23.50 45.30B 42.90 +34.00 17 8.90 34 284 1780 38.20 40.90B 38.20 40.90B 38.70 +31.40 3 7.30 2 47 1785 18.50 36.70B 18.50 36.70B 34.50 +28.50 3 6.00 15 12 1790 17.20 32.70B 17.20 32.40B 30.60 +25.70 9 4.90 69 26 1795 ---- 28.90B ---- 28.80B 26.90 +22.90 2 4.00 13 25 1800 10.20 25.30B 10.10 25.20B 23.50 +20.30 262 3.20 82 489 1805 14.20 22.00B 14.20 22.00B 20.30 +17.80 49 2.50 79 1810 14.90 18.90B 14.90 13.70A 17.40 +15.40 23 2.00 6 21 1815 11.50 16.20B 11.50 15.90B 14.70 +13.10 306 1.60 3 6 1820 4.10 13.80B 4.10 13.50B 12.40 +11.10 95 1.30 3 340 1825 3.60 11.60B 3.50 11.40B 10.40 +9.30 873 1.10 324 156 1830 3.50 9.70B 3.50 9.50B 8.60 +7.70 267 .90 2 28 1835 ---- 8.10B ---- 8.00B 7.10 +6.40 64 .70 14 1840 2.20 6.60B 2.20 6.40A 5.80 +5.20 144 .60 4 21 1845 5.50 5.50 5.50 5.30A 4.80 +4.30 312 .50 11 1850 1.70 4.50B 1.70 4.30 3.90 +3.50 25 .40 2 42 1855 2.40 3.60B 2.40 2.90A 3.20 +2.80 153 .40 1 11 1860 .90 3.00B .90 3.00B 2.60 +2.30 11 .30 5 10 1865 1.20 2.40B 1.20 2.30B 2.10 +1.80 53 .30 10 1870 1.80 1.90B 1.80 1.80 1.80 +1.50 14 .30 5 51 1875 .50 1.60B .50 1.50B 1.40 +1.20 4 .20 17 167 1880 1.00 1.30B 1.00 1.30B 1.20 +1.00 23 .20 70 73 1885 ---- 1.10B ---- 1.00B 1.00 +.80 .20 1890 .80 .90B .80 .80 .80 +.60 2 .20 6 1895 ---- .70B ---- .70B .70 +.60 .10 1 1 1900 .20 .60B .20 .60B .60 +.50 6 .10 1 23 1905 ---- .50B ---- .50B .50 +.40 .10 21 1910 .30 .40 .30 .40 .40 +.30 24 .10 1915 .30 .40 .30 .40 .40 +.30 3 .10 3 1920 ---- .30B ---- .30B .30 +.20 .10 1925 ---- .30B ---- .30B .30 +.20 30 .10 1930 .20 .20 .20 .20 .20 +.10 1 .10 1 1935 ---- .20B ---- .20B .20 +.10 20 .10 1940 ---- .20B ---- .20B .20 +.10 .10 2 1945 ---- .20B ---- .20B .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 5 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- ---- .10 UNCH .10 1 1 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3032 674 2326 OG2 DEC22 Gold Weekly Friday Option - Week 2 PUT 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 12 1595 ---- ---- ---- ---- .10 UNCH .10 10 1600 ---- ---- ---- ---- .10 UNCH 5 .10 56 1605 ---- ---- ---- ---- .10 UNCH .10 5 1610 ---- ---- ---- ---- .10 UNCH .10 5 1615 ---- ---- ---- ---- .10 UNCH 30 .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 20 1630 .10 .10 .10 .10 .10 UNCH 1 .10 21 1635 ---- ---- ---- ---- .10 UNCH .10 1 22 1640 .10 .10 .10 .10 .10 UNCH 1 .10 45 1645 ---- ---- .10A .10A .10 -.10 .20 4 1650 ---- ---- .10A .10A .10 -.10 .20 1 3 1655 ---- ---- ---- ---- .10 -.10 .20 1660 ---- ---- .10A .10A .10 -.20 37 .30 67 91 1665 ---- ---- .20A .20A .10 -.20 .30 1 1670 ---- ---- .10A .10A .10 -.30 156 .40 57 1675 .10 .10 .10 .10 .10 -.40 1 .50 3 1680 .10 .10 .10 .10 .10 -.50 6 .60 3 26 1685 ---- ---- .10A .10A .10 -.60 .70 5 13 1690 ---- ---- .20A .20A .10 -.80 3 .90 8 11 1695 ---- ---- .20A .20A .10 -1.00 1.10 2 17 1700 .20 .20 .20 .20 .10 -1.30 52 1.40 7 74 1705 .50 .50 .20 .20A .20 -1.50 246 1.70 180 1710 .50 .50 .20 .20 .20 -2.00 113 2.20 30 362 1715 ---- ---- .30A .30A .20 -2.50 80 2.70 6 61 1720 .80 .80 .30 .30 .30 -3.00 153 3.30 1 164 1725 1.10 1.20B .30 .30 .30 -3.80 18 4.10 48 134 1730 .50 .50 .40A .40A .40 -4.70 8 5.10 13 39 1735 .50 .50 .40 .40 .50 -5.70 2 6.20 11 111 1740 1.20 1.20 .40 .50B .60 -6.90 25 7.50 10 65 1745 1.40 1.40 .70 .70 .70 -8.40 97 9.10 68 20 1750 3.50 3.80 .70 .80 .90 -10.00 141 10.90 154 142 1755 4.60 4.70 .90 1.00 1.10 -11.90 64 13.00 11 17 1760 5.00 5.00 1.30A 1.30A 1.40 -13.90 305 15.30 6 210 1765 6.50 6.50 1.60A 1.60A 1.80 -16.10 117 17.90 3 130 1770 6.70 8.30 1.90 1.90 2.20 -18.60 285 20.80 4 73 1775 6.20 6.20 2.50 3.50B 2.80 -21.20 8 24.00 2 30 1780 10.50 10.50 3.10 3.10A 3.50 -23.90 20 27.40 6 5 1785 5.10 5.10 3.90A 3.90A 4.40 -26.70 164 31.10 1790 13.80 13.80 4.90 4.90 5.40 -29.60 76 35.00 2 1795 6.30 6.30 6.10A 6.10A 6.70 -32.30 126 39.00 1800 15.00 15.30 7.50A 10.50B 8.30 -34.90 119 43.20 1 1805 14.80 14.80 9.20 9.30B 10.10 -37.50 6 47.60 1810 17.60 17.60 11.30A 13.60B 12.20 -39.90 29 52.10 1815 14.90 14.90 13.50A 14.30B 14.50 -42.20 36 56.70 1820 ---- ---- 16.10A 16.10A 17.20 -44.20 3 61.40 1825 ---- ---- 19.00A 19.00A 20.20 -45.90 66.10 1830 ---- ---- 21.90A 21.90A 23.40 -47.50 70.90 1835 ---- ---- 25.30A 25.30A 26.90 -48.90 75.80 1840 ---- ---- 28.90A 28.90A 30.60 -50.00 80.60 1845 ---- ---- 32.70A 32.70A 34.60 -50.90 85.50 1850 ---- ---- 36.70A 36.70A 38.70 -51.80 90.50 1855 ---- ---- 40.80A 40.80A 43.00 -52.40 95.40 1860 45.50 45.50 45.20A 45.40A 47.40 -53.00 1 100.40 1865 ---- ---- 49.70A 49.70A 51.90 -53.40 105.30 1870 ---- ---- 54.20A 54.20A 56.50 -53.80 110.30 1875 ---- ---- 58.90A 58.90A 61.20 -54.10 115.30 1880 ---- ---- 63.60A 63.60A 65.90 -54.30 120.20 1885 ---- ---- 68.30A 68.30A 70.70 -54.50 125.20 1890 ---- ---- 73.10A 73.10A 75.60 -54.60 130.20 1895 ---- ---- 78.40A 78.40A 80.40 -54.80 135.20 1900 ---- ---- 82.90A 82.90A 85.30 -54.80 140.10 1905 ---- ---- 88.40A 88.40A 90.20 -54.90 145.10 1910 ---- ---- 93.30A 93.30A 95.20 -54.90 150.10 1915 ---- ---- 98.20A 98.20A 100.10 -55.00 155.10 1920 ---- ---- 103.20A 103.20A 105.00 -55.10 160.10 1925 ---- ---- 107.40A 107.40A 110.00 -55.10 165.10 1930 ---- ---- 112.90A 112.90A 115.00 -55.10 170.10 1935 ---- ---- 118.10A 118.10A 119.90 -55.20 175.10 1940 ---- ---- 123.00A 123.00A 124.90 -55.20 180.10 1945 ---- ---- 128.00A 128.00A 129.90 -55.20 185.10 1950 ---- ---- 132.20A 132.20A 134.80 -55.30 190.10 1955 ---- ---- 138.10A 138.10A 139.80 -55.30 195.10 1960 ---- ---- 143.10A 143.10A 144.80 -55.30 200.10 1965 ---- ---- 148.10A 148.10A 149.80 -55.30 205.10 1970 ---- ---- 153.00A 153.00A 154.80 -55.30 210.10 1975 ---- ---- 157.20A 157.20A 159.80 -55.30 215.10 1980 ---- ---- 163.00A 163.00A 164.80 -55.30 220.10 1985 ---- ---- 168.00A 168.00A 169.80 -55.30 225.10 1990 ---- ---- 173.00A 173.00A 174.80 -55.30 230.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2534 467 2242 OG3 DEC22 Gold Weekly Friday Option - Week 3 CALL 1555 ---- 262.00B ---- 262.00B 260.20 +55.30 204.90 1560 ---- 257.00B ---- 257.00B 255.20 +55.30 199.90 1565 ---- 252.00B ---- 252.00B 250.20 +55.30 194.90 1570 ---- 247.20B ---- 247.00B 245.20 +55.30 189.90 1575 ---- 243.00B ---- 243.00B 240.20 +55.30 184.90 1580 ---- 237.00B ---- 237.00B 235.20 +55.20 180.00 1585 ---- 232.00B ---- 232.00B 230.20 +55.20 175.00 1590 ---- 227.00B ---- 227.00B 225.20 +55.20 170.00 1595 ---- 222.00B ---- 222.00B 220.20 +55.20 165.00 1600 ---- 218.00B ---- 218.00B 215.20 +55.10 160.10 1605 ---- 212.20B ---- 212.00B 210.20 +55.10 155.10 1610 ---- 207.00B ---- 207.00B 205.20 +55.10 150.10 1615 ---- 202.00B ---- 202.00B 200.20 +55.00 145.20 1620 ---- 197.00B ---- 197.00B 195.20 +54.90 140.30 1625 ---- 192.90B ---- 192.90B 190.20 +54.90 135.30 1630 ---- 187.10B ---- 186.90B 185.20 +54.80 130.40 1635 ---- 182.10B ---- 182.10B 180.20 +54.70 125.50 1640 ---- 177.10B ---- 177.00B 175.30 +54.70 120.60 1645 ---- 172.20B ---- 172.10B 170.30 +54.50 115.80 1650 ---- 168.00B ---- 168.00B 165.30 +54.40 110.90 1655 ---- 162.30B ---- 162.20B 160.30 +54.20 106.10 1660 ---- 157.30B ---- 157.20B 155.40 +54.10 101.30 1665 ---- 152.30B ---- 152.30B 150.40 +53.90 96.50 1670 ---- 147.40B ---- 147.30B 145.50 +53.70 91.80 1675 ---- 143.20B ---- 143.20B 140.50 +53.30 87.20 1680 ---- 137.50B ---- 137.50B 135.60 +53.10 82.50 1685 ---- 132.60B ---- 132.50B 130.70 +52.70 78.00 1690 ---- 127.70B ---- 127.60B 125.80 +52.30 73.50 1695 ---- 122.80B ---- 122.70B 120.90 +51.80 69.10 1700 ---- 118.50B ---- 118.50B 116.00 +51.30 64.70 1705 ---- 113.00B ---- 113.00B 111.10 +50.60 60.50 1710 ---- 108.20B ---- 108.10B 106.30 +49.90 56.40 1715 ---- 104.00B ---- 103.80B 101.50 +49.20 52.30 1720 ---- 99.30B ---- 99.30B 96.70 +48.30 48.40 1725 ---- 94.40B ---- 94.40B 91.90 +47.30 44.60 1730 ---- 89.80B ---- 89.80B 87.20 +46.20 41.00 2 1735 ---- 85.00B ---- 85.00B 82.50 +45.00 37.50 1740 ---- 80.40B ---- 80.40B 77.90 +43.70 34.20 1745 ---- 75.80B ---- 75.80B 73.40 +42.40 31.00 1 1750 64.40 71.40B 64.40 71.40B 68.90 +40.80 1 28.10 202 1755 ---- 66.90B ---- 66.90B 64.60 +39.30 25.30 7 1760 ---- 62.50B ---- 62.50B 60.30 +37.60 2 22.70 1 51 1765 ---- 58.40B ---- 58.40B 56.10 +35.80 6 20.30 1 57 1770 ---- 54.20B ---- 54.10B 52.00 +33.90 18.10 8 34 1775 38.00 50.20B 38.00 50.20B 48.10 +32.10 15 16.00 35 123 1780 ---- 46.30B ---- 46.20B 44.30 +30.20 14.10 7 50 1785 ---- 42.60B ---- 42.50B 40.70 +28.30 1 12.40 4 6 1790 ---- 39.10B ---- 39.00B 37.20 +26.40 79 10.80 5 34 1795 23.00 35.70B 23.00 35.70B 33.90 +24.40 7 9.50 2 19 1800 29.20 32.60B 29.10 32.30B 30.80 +22.50 75 8.30 2 19 1805 24.60 29.60B 24.60 24.10A 27.80 +20.60 12 7.20 15 18 1810 14.60 26.70B 14.60 26.70B 25.10 +18.90 17 6.20 5 66 1815 13.80 24.20B 13.80 19.30A 22.50 +17.10 23 5.40 14 34 1820 21.20 21.80B 21.20 21.70B 20.10 +15.40 5 4.70 2 1825 9.10 19.50B 9.10 18.40A 17.90 +13.80 202 4.10 505 505 1830 10.20 17.40B 10.20 17.10B 15.90 +12.40 41 3.50 17 13 1835 ---- 15.50B ---- 15.50B 14.10 +11.10 2 3.00 3 3 1840 12.20 13.70B 12.20 13.40A 12.40 +9.80 22 2.60 8 8 1845 10.60 12.10B 10.60 10.60A 11.00 +8.80 113 2.20 1 1850 10.40 10.70B 10.10 10.00A 9.60 +7.70 105 1.90 13 185 1855 5.10 9.40B 5.10 4.00A 8.50 +6.80 9 1.70 17 1860 ---- 8.30B ---- 8.20B 7.40 +6.00 1 1.40 6 8 1865 4.60 7.20B 4.60 7.20B 6.50 +5.20 13 1.30 14 14 1870 5.00 6.30B 5.00 6.20B 5.70 +4.60 18 1.10 7 8 1875 ---- 5.50B ---- 5.50B 5.00 +4.00 1 1.00 9 5 1880 2.40 4.80B 2.40 4.80B 4.40 +3.60 52 .80 2 1 1885 3.50 4.20B 3.50 3.30A 3.80 +3.10 3 .70 2 1890 ---- 3.70B ---- 3.70B 3.40 +2.80 1 .60 7 1895 ---- 3.20B ---- 3.20B 3.00 +2.40 .60 1900 1.60 2.90 1.60 2.80 2.60 +2.10 11 .50 336 319 1905 2.00 2.50B 2.00 2.30B 2.30 +1.90 4 .40 6 1910 .90 2.20B .90 2.20B 2.00 +1.60 10 .40 10 1915 1.70 1.90B 1.60 1.80B 1.80 +1.50 68 .30 4 1920 1.60 1.70B 1.60 1.60 1.60 +1.30 9 .30 1925 1.40 1.50B 1.40 1.40 1.40 +1.10 349 .30 1930 ---- 1.30B ---- 1.30B 1.20 +1.00 .20 2 1935 ---- 1.20B ---- 1.20B 1.10 +.90 .20 1940 ---- 1.00B ---- 1.00B 1.00 +.80 .20 1945 ---- .90B ---- .90B .90 +.70 .20 1950 ---- .80B ---- .80B .80 +.70 .10 1 1955 ---- .70B ---- .70B .70 +.60 .10 11 1960 ---- .60B ---- .60B .60 +.50 .10 1965 ---- .60B ---- .60B .60 +.50 .10 2 1970 .30 .50 .30 .50 .50 +.40 8 .10 6 6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1285 1025 1863 OG3 DEC22 Gold Weekly Friday Option - Week 3 PUT 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 -.10 .20 5 1580 ---- ---- ---- ---- .10 -.10 .20 1585 ---- ---- ---- ---- .10 -.10 .20 1590 ---- ---- ---- ---- .10 -.10 .20 1595 ---- ---- .20A .20A .10 -.20 .30 1600 .10 .10 .10 .10 .10 -.20 1 .30 7 1605 ---- ---- .20A .20A .10 -.20 .30 1610 ---- ---- .20A .20A .10 -.30 52 .40 21 44 1615 ---- ---- .20A .20A .10 -.30 .40 1 1620 .20 .20 .20 .20 .10 -.40 2 .50 6 12 1625 ---- ---- .20A .20A .10 -.50 4 .60 5 1630 ---- ---- .20A .20A .10 -.60 .70 1 1635 ---- ---- .20A .20A .10 -.70 .80 1 1640 ---- ---- .20A .20A .20 -.70 .90 2 1645 ---- ---- .30A .30A .20 -.80 1.00 1 7 1650 ---- ---- .30A .30A .20 -.90 2 1.10 12 13 1655 ---- ---- .30A .30A .30 -1.00 1.30 1 1660 ---- ---- .30A .30A .30 -1.20 1.50 1 1665 .50 .50 .40A .40A .30 -1.50 8 1.80 2 8 1670 .50 .50 .40A .40A .40 -1.60 22 2.00 2 8 1675 .60 .60 .50 .50 .40 -2.00 7 2.40 8 13 1680 ---- ---- .50A .50A .50 -2.30 2.80 1 7 1685 ---- ---- .60A .60A .60 -2.60 1 3.20 2 4 1690 ---- ---- .70A .70A .70 -3.00 3.70 2 1695 ---- ---- .80A .80A .80 -3.50 1 4.30 2 1700 ---- ---- .90A .90A .90 -4.00 9 4.90 1 21 1705 ---- ---- 1.00A 1.00A 1.00 -4.70 5.70 13 1710 ---- ---- 1.10A 1.10A 1.20 -5.30 6.50 1 13 1715 1.40 1.50 1.30A 1.40 1.40 -6.10 8 7.50 1720 3.20 3.20 1.50 1.50 1.60 -7.00 11 8.60 7 14 1725 3.80 3.80 1.70A 1.70A 1.80 -8.00 6 9.80 8 22 1730 4.10 4.10 2.00A 2.20 2.10 -9.00 7 11.10 39 1735 ---- ---- 2.40A 2.40A 2.50 -10.10 12.60 3 1740 5.60 5.60 2.60 2.80B 2.80 -11.50 7 14.30 7 1745 6.20 6.20 3.10A 6.60B 3.30 -12.80 8 16.10 10 10 1750 7.30 7.30 3.60A 3.80A 3.80 -14.40 29 18.20 8 109 1755 5.00 5.00 4.20A 5.10B 4.40 -16.00 1 20.40 3 1760 10.20 11.60 4.80A 4.80A 5.10 -17.70 20 22.80 7 107 1765 9.30 9.30 5.60A 7.00B 6.00 -19.40 14 25.40 10 14 1770 6.80 6.80 6.50A 6.70A 6.90 -21.30 16 28.20 1 21 1775 9.40 9.40 7.50A 7.50A 8.00 -23.10 8 31.10 8 45 1780 17.80 17.90 8.60A 8.60A 9.20 -25.00 24 34.20 2 2 1785 14.10 14.10 9.90A 9.90A 10.50 -26.90 8 37.40 1790 ---- ---- 11.30A 11.30A 12.10 -28.80 11 40.90 1 1795 ---- ---- 13.00A 13.00A 13.80 -30.70 44.50 1800 16.90 16.90 14.80A 15.10B 15.60 -32.70 13 48.30 1805 ---- ---- 16.80A 16.80A 17.60 -34.60 4 52.20 1810 21.50 21.50 18.90A 19.20A 19.90 -36.40 2 56.30 1815 ---- ---- 21.30A 21.30A 22.30 -38.10 60.40 1820 ---- ---- 23.90A 23.90A 24.90 -39.80 64.70 1825 ---- ---- 26.70A 26.70A 27.70 -41.40 69.10 1 1830 ---- ---- 29.70A 29.70A 30.70 -42.80 73.50 1835 ---- ---- 32.70A 32.70A 33.90 -44.10 78.00 1840 ---- ---- 35.90A 35.90A 37.20 -45.40 82.60 1845 ---- ---- 39.30A 39.30A 40.70 -46.50 87.20 1850 ---- ---- 42.80A 42.80A 44.40 -47.50 91.90 1855 ---- ---- 46.60A 46.60A 48.20 -48.40 96.60 1860 ---- ---- 50.40A 50.40A 52.20 -49.20 101.40 1865 ---- ---- 54.40A 54.40A 56.30 -49.90 106.20 1870 ---- ---- 58.50A 58.50A 60.40 -50.70 111.10 1875 ---- ---- 62.70A 62.70A 64.70 -51.20 115.90 1880 ---- ---- 67.00A 67.00A 69.10 -51.70 120.80 1885 ---- ---- 71.30A 71.30A 73.50 -52.20 125.70 1890 ---- ---- 75.90A 75.90A 78.10 -52.50 130.60 1895 ---- ---- 80.40A 80.40A 82.60 -52.90 135.50 1900 ---- ---- 85.00A 85.00A 87.30 -53.10 140.40 1905 ---- ---- 89.60A 89.60A 92.00 -53.40 145.40 1910 ---- ---- 94.30A 94.30A 96.70 -53.60 150.30 1915 ---- ---- 99.10A 99.10A 101.50 -53.80 155.30 1920 ---- ---- 103.80A 103.80A 106.20 -54.10 160.30 1925 ---- ---- 108.60A 108.60A 111.10 -54.10 165.20 1930 ---- ---- 113.50A 113.50A 115.90 -54.30 170.20 1935 ---- ---- 118.80A 118.80A 120.80 -54.40 175.20 1940 ---- ---- 123.70A 123.70A 125.60 -54.60 180.20 1945 ---- ---- 128.60A 128.60A 130.50 -54.60 185.10 1950 ---- ---- 133.00A 133.00A 135.40 -54.70 190.10 1955 ---- ---- 138.40A 138.40A 140.30 -54.80 195.10 1960 ---- ---- 143.40A 143.40A 145.30 -54.80 200.10 1965 ---- ---- 148.30A 148.30A 150.20 -54.90 205.10 1970 ---- ---- 153.30A 153.30A 155.10 -55.00 210.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 306 118 589 OG4 DEC22 Gold Weekly Friday Option - Week 4 CALL 1555 ---- 262.00B ---- 262.00B 260.20 +55.30 204.90 1560 ---- 257.10B ---- 257.00B 255.20 +55.20 200.00 1565 ---- 252.00B ---- 252.00B 250.20 +55.20 195.00 1570 ---- 247.00B ---- 247.00B 245.20 +55.20 190.00 1575 ---- 242.00B ---- 242.00B 240.20 +55.20 185.00 1580 ---- 237.00B ---- 237.00B 235.20 +55.10 180.10 1585 ---- 232.00B ---- 232.00B 230.20 +55.10 175.10 1590 ---- 227.00B ---- 227.00B 225.20 +55.00 170.20 1595 ---- 222.00B ---- 222.00B 220.20 +55.00 165.20 1600 ---- 217.60B ---- 217.60B 215.20 +54.90 160.30 1605 ---- 212.10B ---- 212.10B 210.20 +54.80 155.40 1610 ---- 207.10B ---- 207.00B 205.20 +54.80 150.40 1615 ---- 202.20B ---- 202.10B 200.20 +54.70 145.50 1620 ---- 197.30B ---- 197.10B 195.30 +54.70 140.60 1625 ---- 193.00B ---- 193.00B 190.30 +54.50 135.80 1630 ---- 187.30B ---- 187.30B 185.30 +54.40 130.90 1635 ---- 182.30B ---- 182.30B 180.40 +54.40 126.00 1640 ---- 177.30B ---- 177.30B 175.40 +54.20 121.20 1645 ---- 172.40B ---- 172.40B 170.40 +54.00 116.40 1650 ---- 168.10B ---- 168.10B 165.50 +53.80 111.70 1655 ---- 162.50B ---- 162.50B 160.60 +53.70 106.90 1660 ---- 157.60B ---- 157.60B 155.60 +53.40 102.20 1665 ---- 152.60B ---- 152.60B 150.70 +53.10 97.60 1670 ---- 147.80B ---- 147.80B 145.80 +52.80 93.00 1675 ---- 143.50B ---- 143.50B 140.90 +52.50 88.40 1680 ---- 137.90B ---- 137.90B 136.00 +52.10 83.90 1685 ---- 133.00B ---- 133.00B 131.10 +51.60 79.50 1690 ---- 128.20B ---- 128.20B 126.30 +51.20 75.10 1695 ---- 123.40B ---- 123.40B 121.50 +50.70 70.80 1700 ---- 119.20B ---- 119.20B 116.70 +50.10 66.60 1705 ---- 113.80B ---- 113.80B 111.90 +49.40 62.50 1710 ---- 109.00B ---- 109.00B 107.10 +48.60 58.50 1715 ---- 104.30B ---- 104.30B 102.40 +47.80 54.60 1720 ---- 99.60B ---- 99.60B 97.70 +46.90 50.80 1725 ---- 95.50B ---- 95.50B 93.10 +45.90 47.20 1730 ---- 90.90B ---- 90.80B 88.50 +44.90 43.60 1735 ---- 86.40B ---- 86.30B 84.00 +43.70 40.30 1740 ---- 81.90B ---- 81.80B 79.50 +42.40 37.10 3 1745 ---- 77.40B ---- 77.40B 75.10 +41.10 34.00 1750 ---- 73.10B ---- 73.10B 70.80 +39.70 3 31.10 3 3 1755 ---- 68.80B ---- 68.80B 66.60 +38.20 28.40 1760 ---- 64.70B ---- 64.60B 62.40 +36.60 25.80 3 1765 ---- 60.60B ---- 60.60B 58.40 +35.00 23.40 1770 ---- 56.70B ---- 56.60B 54.50 +33.30 21.20 1775 ---- 52.80B ---- 52.80B 50.80 +31.70 19.10 1780 ---- 49.10B ---- 49.10B 47.10 +29.90 1 17.20 1 1 1785 41.00 45.60B 41.00 45.30B 43.60 +28.10 7 15.50 1 1790 ---- 42.20B ---- 42.20B 40.30 +26.50 13.80 1 1795 35.00 38.90B 35.00 38.70B 37.10 +24.80 1 12.30 1 145 1800 22.40 35.80B 22.40 35.80B 34.10 +23.10 13 11.00 4 5 1805 ---- 32.90B ---- 32.90B 31.20 +21.40 9.80 1810 ---- 30.10B ---- 30.10B 28.50 +19.90 8.60 10 1815 ---- 27.50B ---- 27.50B 26.00 +18.40 7.60 150 150 1820 ---- 25.10B ---- 25.10B 23.60 +16.90 6.70 1825 21.80 22.80B 21.80 21.00A 21.40 +15.50 7 5.90 1830 17.50 20.70B 17.50 20.40B 19.30 +14.10 2 5.20 2 1 1835 15.60 18.70B 15.60 15.20A 17.50 +12.90 100 4.60 1840 9.10 16.90B 9.10 16.90B 15.70 +11.70 17 4.00 1845 ---- 15.20B ---- 15.20B 14.20 +10.70 3.50 1850 12.20 13.70B 11.70 13.40B 12.70 +9.60 2 3.10 1855 11.20 12.30B 11.20 12.00B 11.40 +8.70 1 2.70 1860 ---- 11.00B ---- 11.00B 10.20 +7.80 2.40 1865 5.00 9.90B 5.00 8.90A 9.10 +7.00 3 2.10 1870 8.30 8.80B 8.30 8.10A 8.20 +6.30 1 1.90 1875 ---- 7.90B ---- 7.80B 7.30 +5.70 1.60 1880 5.80 7.10B 5.80 7.00B 6.50 +5.00 2 1.50 1 1 1885 ---- 6.30B ---- 6.20B 5.80 +4.50 1.30 1890 ---- 5.60B ---- 5.60B 5.20 +4.10 1.10 1895 ---- 4.90B ---- 4.90B 4.70 +3.70 4 1.00 1 6 1900 2.10 4.40B 2.10 4.00A 4.20 +3.30 2 .90 3 4 1905 1.90 3.90B 1.90 3.90B 3.70 +2.90 2 .80 2 1910 2.00 3.40B 2.00 1.80A 3.30 +2.60 2 .70 1915 ---- 3.00B ---- 3.00B 3.00 +2.40 .60 2 2 1920 ---- 2.70B ---- 2.70B 2.70 +2.10 .60 1 1 1925 ---- 2.40B ---- 2.40B 2.40 +1.90 .50 2 1930 ---- 2.10B ---- 2.10B 2.10 +1.60 .50 1935 ---- 1.90B ---- 1.90B 1.90 +1.50 .40 1940 ---- 1.70B ---- 1.70B 1.70 +1.30 .40 1945 ---- 1.50B ---- 1.50B 1.50 +1.20 .30 1950 ---- 1.40B ---- 1.40B 1.40 +1.10 1 .30 1955 ---- 1.20B ---- 1.20B 1.20 +.90 .30 1960 ---- 1.10B ---- 1.10B 1.10 +.90 .20 1965 ---- 1.00B ---- 1.00B 1.00 +.80 .20 1970 .60 .90B .60 .90B .90 +.70 5 .20 4 4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 176 173 345 OG4 DEC22 Gold Weekly Friday Option - Week 4 PUT 1555 ---- ---- ---- ---- .10 -.10 .20 1560 ---- ---- .20A .20A .10 -.20 .30 1565 ---- ---- .20A .20A .10 -.20 .30 1570 ---- ---- .20A .20A .10 -.20 .30 1575 ---- ---- .20A .20A .10 -.30 .40 1580 ---- ---- .20A .20A .10 -.30 .40 1585 ---- ---- .20A .20A .10 -.30 .40 1590 ---- ---- .20A .20A .10 -.40 .50 1595 ---- ---- .20A .20A .10 -.50 .60 1600 ---- ---- .30A .30A .20 -.40 .60 8 9 1605 ---- ---- .30A .30A .20 -.50 .70 1610 ---- ---- .30A .30A .20 -.60 35 .80 2 1615 ---- ---- .30A .30A .20 -.70 .90 1620 ---- ---- .40A .40A .30 -.70 1.00 1625 ---- ---- .40A .40A .30 -.80 1.10 1630 ---- ---- .40A .40A .30 -.90 35 1.20 8 9 1635 ---- ---- .40A .40A .40 -1.00 1.40 3 3 1640 ---- ---- .50A .50A .40 -1.10 1.50 1645 ---- ---- .50A .50A .40 -1.30 1.70 1650 ---- ---- .50A .50A .50 -1.50 2.00 1655 1.00 1.00 .60A .60A .60 -1.60 1 2.20 1660 ---- ---- .70A .70A .60 -1.90 2.50 1665 ---- ---- .70A .70A .70 -2.10 2.80 2 2 1670 ---- ---- .80A .80A .80 -2.40 3.20 1 1 1675 ---- ---- .90A .90A .90 -2.80 3.70 1 1 1680 2.00 2.00 1.00A 1.00A 1.00 -3.20 2 4.20 1 1 1685 2.00 2.00 1.10A 1.10A 1.20 -3.50 1 4.70 1690 ---- ---- 1.30A 1.30A 1.30 -4.00 5.30 1695 ---- ---- 1.40A 1.40A 1.50 -4.50 6.00 1700 ---- ---- 1.60A 1.60A 1.70 -5.10 6.80 1 1 1705 1.80 1.80 1.80 1.90B 1.90 -5.80 1 7.70 1710 ---- ---- 2.00A 2.00A 2.10 -6.60 8.70 1715 ---- ---- 2.30A 2.30A 2.40 -7.40 9.80 1 1720 ---- ---- 2.60A 2.60A 2.70 -8.30 1 11.00 1 1 1725 ---- ---- 3.00A 3.00A 3.00 -9.30 4 12.30 4 1730 ---- ---- 3.40A 3.40A 3.40 -10.40 13.80 1 1 1735 4.50 4.50 3.80A 3.80A 3.90 -11.50 1 15.40 2 2 1740 8.90 8.90 4.30A 4.30A 4.40 -12.80 2 17.20 2 1745 ---- ---- 4.80A 4.80A 5.00 -14.10 19.10 1 1750 6.30 6.30 5.50A 5.50A 5.70 -15.50 2 21.20 1755 ---- ---- 6.20A 6.20A 6.50 -17.00 23.50 1760 11.60 11.60 7.00A 7.00A 7.30 -18.60 16 25.90 1765 ---- ---- 7.90A 7.90A 8.30 -20.20 28.50 1770 15.50 15.50 9.00A 17.50B 9.40 -21.90 2 31.30 1 1775 ---- ---- 10.10A 10.10A 10.60 -23.60 4 34.20 1 1780 ---- ---- 11.40A 11.40A 12.00 -25.30 37.30 1785 ---- ---- 12.90A 12.90A 13.50 -27.00 40.50 1790 ---- ---- 14.50A 14.50A 15.10 -28.80 43.90 1795 27.00 27.00 16.20A 19.30B 17.00 -30.40 4 47.40 1800 28.10 28.20 18.10A 18.10A 18.90 -32.10 11 51.00 1805 ---- ---- 20.30A 20.30A 21.00 -33.80 54.80 1810 ---- ---- 22.50A 22.50A 23.30 -35.30 58.60 1815 ---- ---- 24.90A 24.90A 25.80 -36.80 62.60 1820 ---- ---- 27.50A 27.50A 28.40 -38.30 66.70 1825 ---- ---- 30.20A 30.20A 31.20 -39.70 70.90 1830 ---- ---- 33.10A 33.10A 34.10 -41.10 75.20 1835 ---- ---- 36.20A 36.20A 37.20 -42.30 79.50 1840 ---- ---- 39.40A 39.40A 40.50 -43.50 84.00 1845 ---- ---- 42.60A 42.60A 43.90 -44.60 88.50 1850 ---- ---- 46.20A 46.20A 47.40 -45.60 93.00 1855 ---- ---- 49.70A 49.70A 51.10 -46.60 97.70 1860 ---- ---- 53.40A 53.40A 54.90 -47.40 102.30 1865 ---- ---- 57.20A 57.20A 58.80 -48.20 107.00 1870 ---- ---- 61.20A 61.20A 62.90 -48.90 111.80 1875 ---- ---- 65.20A 65.20A 67.00 -49.50 116.50 1880 ---- ---- 69.30A 69.30A 71.20 -50.10 121.30 1885 ---- ---- 73.50A 73.50A 75.50 -50.70 126.20 1890 ---- ---- 77.80A 77.80A 79.90 -51.10 131.00 1895 ---- ---- 82.20A 82.20A 84.30 -51.60 135.90 1900 ---- ---- 86.60A 86.60A 88.80 -52.00 140.80 1905 ---- ---- 91.10A 91.10A 93.40 -52.30 145.70 1910 ---- ---- 95.70A 95.70A 98.00 -52.60 150.60 1915 ---- ---- 100.90A 100.90A 102.60 -52.90 155.50 1920 ---- ---- 105.50A 105.50A 107.30 -53.10 160.40 1925 ---- ---- 109.50A 109.50A 112.00 -53.40 165.40 1930 ---- ---- 115.00A 115.00A 116.70 -53.60 170.30 1935 ---- ---- 119.70A 119.70A 121.50 -53.80 175.30 1940 ---- ---- 124.50A 124.50A 126.30 -54.00 180.30 1945 ---- ---- 129.30A 129.30A 131.10 -54.10 185.20 1950 ---- ---- 133.40A 133.40A 135.90 -54.30 190.20 1955 ---- ---- 139.00A 139.00A 140.80 -54.40 195.20 1960 ---- ---- 143.90A 143.90A 145.70 -54.40 200.10 1965 ---- ---- 148.70A 148.70A 150.60 -54.50 205.10 1970 ---- ---- 153.60A 153.60A 155.40 -54.70 210.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 122 30 42 H1E DEC22 Copper Weekly Friday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.2180 +.0795 1.1385 265 ---- ---- ---- ---- 1.1680 +.0795 1.0885 270 ---- ---- ---- ---- 1.1180 +.0795 1.0385 275 ---- ---- ---- ---- 1.0680 +.0795 .9885 280 ---- ---- ---- ---- 1.0180 +.0795 .9385 285 ---- ---- ---- ---- .9680 +.0795 .8885 290 ---- ---- ---- ---- .9180 +.0795 .8385 295 ---- ---- ---- ---- .8680 +.0795 .7885 300 ---- ---- ---- ---- .8180 +.0795 .7385 305 ---- ---- ---- ---- .7680 +.0795 .6885 310 ---- ---- ---- ---- .7180 +.0795 .6385 315 ---- ---- ---- ---- .6680 +.0795 .5885 320 ---- ---- ---- ---- .6180 +.0795 .5385 325 ---- ---- ---- ---- .5680 +.0795 .4885 330 ---- ---- ---- ---- .5180 +.0795 .4385 335 ---- ---- ---- ---- .4680 +.0795 .3885 340 ---- ---- ---- ---- .4180 +.0795 .3385 345 ---- ---- ---- ---- .3680 +.0795 .2885 350 ---- ---- ---- ---- .3180 +.0795 .2385 355 ---- ---- ---- ---- .2680 +.0790 .1890 360 ---- .1825B .1410A .1825B .2180 +.0765 .1415 1 12 365 ---- ---- ---- ---- .1680 +.0705 .0975 3 370 ---- .1215B .0565A .1215B .1200 +.0600 .0600 9 375 ---- .0755B .0285A .0750B .0755 +.0430 .0325 21 30 380 .0250 .0400B .0125A .0265B .0395 +.0235 29 .0160 1 10 385 .0125 .0175 .0050 .0105A .0165 +.0095 19 .0070 390 .0070 .0070 .0025A .0040 .0060 +.0030 12 .0030 6 395 ---- .0020B ---- .0020B .0015 +.0005 1 .0010 400 ---- ---- ---- ---- .0005 UNCH .0005 12 405 ---- ---- ---- ---- .0005 UNCH .0005 1 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 1 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 61 23 84 H1E DEC22 Copper Weekly Friday Option - Week 1 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 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 1 340 ---- ---- ---- ---- .0005 UNCH .0005 6 345 ---- ---- ---- ---- .0005 UNCH .0005 11 350 ---- ---- ---- ---- .0005 UNCH .0005 2 10 355 ---- ---- ---- ---- .0005 -.0005 .0010 3 6 360 ---- ---- .0015A .0015A .0005 -.0030 .0035 16 365 ---- ---- .0015A .0015A .0005 -.0090 1 .0095 370 .0095 .0160B .0030 .0030 .0025 -.0195 5 .0220 11 22 375 .0180 .0180 .0085A .0085A .0080 -.0365 13 .0445 5 6 380 .0345 .0345 .0220A .0295 .0220 -.0560 20 .0780 385 ---- ---- .0485A .0485A .0490 -.0700 .1190 390 ---- ---- .0870A .0870A .0885 -.0765 .1650 13 395 ---- ---- ---- ---- .1340 -.0790 .2130 400 ---- ---- ---- ---- .1830 -.0795 .2625 405 ---- ---- ---- ---- .2330 -.0795 .3125 410 ---- ---- ---- ---- .2830 -.0795 .3625 415 ---- ---- ---- ---- .3330 -.0795 .4125 420 ---- ---- ---- ---- .3830 -.0795 .4625 425 ---- ---- ---- ---- .4330 -.0795 .5125 430 ---- ---- ---- ---- .4830 -.0795 .5625 435 ---- ---- ---- ---- .5330 -.0795 .6125 440 ---- ---- ---- ---- .5830 -.0795 .6625 445 ---- ---- ---- ---- .6330 -.0795 .7125 450 ---- ---- ---- ---- .6830 -.0795 .7625 455 ---- ---- ---- ---- .7330 -.0795 .8125 460 ---- ---- ---- ---- .7830 -.0795 .8625 465 ---- ---- ---- ---- .8330 -.0795 .9125 470 ---- ---- ---- ---- .8830 -.0795 .9625 475 ---- ---- ---- ---- .9330 -.0795 1.0125 480 ---- ---- ---- ---- .9830 -.0795 1.0625 485 ---- ---- ---- ---- 1.0330 -.0795 1.1125 490 ---- ---- ---- ---- 1.0830 -.0795 1.1625 TOTAL EST.VOL VOLUME OPEN INT TOTAL 39 21 91 H1M DEC22 Copper Weekly Monday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.2175 +.0795 1.1380 265 ---- ---- ---- ---- 1.1680 +.0800 1.0880 270 ---- ---- ---- ---- 1.1180 +.0800 1.0380 275 ---- ---- ---- ---- 1.0680 +.0800 .9880 280 ---- ---- ---- ---- 1.0180 +.0795 .9385 285 ---- ---- ---- ---- .9680 +.0795 .8885 290 ---- ---- ---- ---- .9180 +.0795 .8385 295 ---- ---- ---- ---- .8680 +.0795 .7885 300 ---- ---- ---- ---- .8180 +.0795 .7385 305 ---- ---- ---- ---- .7680 +.0795 .6885 310 ---- ---- ---- ---- .7180 +.0795 .6385 315 ---- ---- ---- ---- .6680 +.0795 .5885 320 ---- ---- ---- ---- .6180 +.0795 .5385 325 ---- ---- ---- ---- .5680 +.0795 .4885 330 ---- ---- ---- ---- .5180 +.0795 .4385 335 ---- ---- ---- ---- .4680 +.0795 .3885 340 ---- ---- ---- ---- .4180 +.0795 .3385 345 ---- ---- ---- ---- .3680 +.0790 .2890 350 ---- ---- ---- ---- .3180 +.0780 .2400 355 ---- ---- ---- ---- .2680 +.0760 .1920 360 ---- .2205B .1440A .2205B .2185 +.0725 .1460 365 ---- .1095B ---- .1095B .1705 +.0670 .1035 1 370 ---- .1250B .0645A .1250B .1240 +.0570 .0670 2 375 ---- .0835B .0370A .0830B .0825 +.0430 .0395 380 ---- .0495B .0195A .0495B .0485 +.0270 .0215 385 ---- .0260B .0100A .0260B .0255 +.0140 .0115 10 10 390 ---- .0120B ---- .0120B .0120 +.0065 .0055 395 ---- .0055B ---- .0055B .0055 +.0025 .0030 400 ---- .0025B ---- .0025B .0025 +.0010 .0015 405 ---- .0010B ---- .0010B .0010 +.0005 .0005 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 13 H1M DEC22 Copper Weekly Monday Option - Week 1 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 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 2 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 1 1 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- .0015A .0015A .0005 -.0015 .0020 355 ---- ---- .0015A .0015A .0005 -.0035 .0040 11 10 360 ---- ---- .0020A .0020A .0015 -.0065 .0080 365 ---- ---- .0035A .0035A .0030 -.0125 .0155 10 370 ---- ---- .0075A .0075A .0070 -.0220 .0290 375 ---- ---- .0150A .0150A .0150 -.0365 .0515 380 ---- ---- .0310A .0310A .0310 -.0525 .0835 385 ---- ---- .0570A .0570A .0580 -.0650 .1230 390 ---- ---- .0930A .0930A .0945 -.0730 .1675 395 ---- ---- .1735A .1735A .1380 -.0770 .2150 400 ---- ---- .1835A .1835A .1850 -.0785 .2635 405 ---- ---- ---- ---- .2335 -.0790 .3125 410 ---- ---- ---- ---- .2830 -.0795 .3625 415 ---- ---- ---- ---- .3330 -.0795 .4125 420 ---- ---- ---- ---- .3830 -.0795 .4625 425 ---- ---- ---- ---- .4330 -.0795 .5125 430 ---- ---- ---- ---- .4830 -.0795 .5625 435 ---- ---- ---- ---- .5330 -.0795 .6125 440 ---- ---- ---- ---- .5830 -.0795 .6625 445 ---- ---- ---- ---- .6330 -.0795 .7125 450 ---- ---- ---- ---- .6830 -.0795 .7625 455 ---- ---- ---- ---- .7330 -.0795 .8125 460 ---- ---- ---- ---- .7830 -.0795 .8625 465 ---- ---- ---- ---- .8330 -.0795 .9125 470 ---- ---- ---- ---- .8830 -.0795 .9625 475 ---- ---- ---- ---- .9330 -.0790 1.0120 480 ---- ---- ---- ---- .9830 -.0790 1.0620 485 ---- ---- ---- ---- 1.0330 -.0790 1.1120 490 ---- ---- ---- ---- 1.0830 -.0790 1.1620 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 23 H1W DEC22 Copper Weekly Wednesday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.2175 +.0795 1.1380 265 ---- ---- ---- ---- 1.1675 +.0795 1.0880 270 ---- ---- ---- ---- 1.1175 +.0795 1.0380 275 ---- ---- ---- ---- 1.0675 +.0795 .9880 280 ---- ---- ---- ---- 1.0175 +.0795 .9380 285 ---- ---- ---- ---- .9675 +.0795 .8880 290 ---- ---- ---- ---- .9175 +.0795 .8380 295 ---- ---- ---- ---- .8675 +.0795 .7880 300 ---- ---- ---- ---- .8175 +.0795 .7380 305 ---- ---- ---- ---- .7680 +.0795 .6885 310 ---- ---- ---- ---- .7180 +.0795 .6385 315 ---- ---- ---- ---- .6680 +.0795 .5885 320 ---- ---- ---- ---- .6180 +.0795 .5385 325 ---- ---- ---- ---- .5680 +.0795 .4885 330 ---- ---- ---- ---- .5180 +.0795 .4385 335 ---- ---- ---- ---- .4680 +.0795 .3885 340 ---- ---- ---- ---- .4180 +.0785 .3395 345 ---- ---- ---- ---- .3685 +.0780 .2905 350 ---- .3015B .2420A .3015B .3190 +.0765 .2425 355 ---- ---- ---- ---- .2700 +.0740 .1960 360 ---- .2230B .1510A .2230B .2215 +.0695 .1520 365 ---- .1515B .1110A .1515B .1750 +.0630 .1120 370 ---- .1330B .0770A .1330B .1315 +.0535 .0780 10 375 ---- .0945B .0500A .0945B .0930 +.0415 .0515 1 11 380 ---- .0630B .0305A .0630B .0615 +.0295 .0320 2 385 ---- .0390B .0180A .0390B .0385 +.0195 .0190 390 ---- .0225B .0105A .0225B .0225 +.0115 .0110 395 ---- .0125B ---- .0125B .0130 +.0065 .0065 10 400 ---- .0065B ---- .0065B .0070 +.0030 .0040 10 405 ---- .0035B ---- .0035B .0040 +.0015 .0025 410 ---- ---- ---- ---- .0025 +.0010 .0015 10 415 ---- ---- ---- ---- .0015 +.0005 .0010 420 ---- ---- ---- ---- .0010 UNCH .0010 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 53 H1W DEC22 Copper Weekly Wednesday Option - Week 1 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 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 -.0005 .0010 340 ---- ---- ---- ---- .0010 -.0005 .0015 345 ---- ---- .0020A .0020A .0010 -.0015 .0025 350 ---- ---- .0025A .0025A .0015 -.0030 .0045 355 ---- ---- .0035A .0035A .0025 -.0055 .0080 360 ---- ---- .0055A .0055A .0045 -.0095 .0140 365 ---- ---- .0090A .0090A .0075 -.0165 .0240 370 ---- ---- .0150A .0150A .0140 -.0260 .0400 10 375 ---- ---- .0265A .0265A .0255 -.0380 .0635 380 .0700 .0700 .0450A .0740B .0440 -.0500 3 .0940 385 ---- ---- .0705A .0705A .0710 -.0600 .1310 10 390 ---- ---- .1040A .1040A .1050 -.0680 .1730 395 ---- ---- .1495A .1495A .1455 -.0730 .2185 400 ---- ---- .1880A .1880A .1895 -.0765 .2660 405 ---- ---- ---- ---- .2365 -.0780 .3145 410 ---- ---- ---- ---- .2845 -.0790 .3635 415 ---- ---- ---- ---- .3335 -.0795 .4130 420 ---- ---- ---- ---- .3830 -.0795 .4625 425 ---- ---- ---- ---- .4330 -.0795 .5125 430 ---- ---- ---- ---- .4830 -.0795 .5625 435 ---- ---- ---- ---- .5330 -.0795 .6125 440 ---- ---- ---- ---- .5830 -.0795 .6625 445 ---- ---- ---- ---- .6330 -.0790 .7120 450 ---- ---- ---- ---- .6830 -.0790 .7620 455 ---- ---- ---- ---- .7330 -.0790 .8120 460 ---- ---- ---- ---- .7830 -.0790 .8620 465 ---- ---- ---- ---- .8325 -.0795 .9120 470 ---- ---- ---- ---- .8825 -.0795 .9620 475 ---- ---- ---- ---- .9325 -.0795 1.0120 480 ---- ---- ---- ---- .9825 -.0795 1.0620 485 ---- ---- ---- ---- 1.0325 -.0795 1.1120 490 ---- ---- ---- ---- 1.0825 -.0795 1.1620 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 20 H2E DEC22 Copper Weekly Friday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2175 +.0795 1.1380 265 ---- ---- ---- ---- 1.1675 +.0795 1.0880 270 ---- ---- ---- ---- 1.1175 +.0795 1.0380 275 ---- ---- ---- ---- 1.0675 +.0795 .9880 280 ---- ---- ---- ---- 1.0175 +.0795 .9380 285 ---- ---- ---- ---- .9675 +.0795 .8880 290 ---- ---- ---- ---- .9175 +.0795 .8380 295 ---- ---- ---- ---- .8675 +.0795 .7880 300 ---- ---- ---- ---- .8175 +.0795 .7380 305 ---- ---- ---- ---- .7675 +.0795 .6880 310 ---- ---- ---- ---- .7175 +.0795 .6380 315 ---- ---- ---- ---- .6680 +.0795 .5885 320 ---- ---- ---- ---- .6180 +.0795 .5385 325 ---- ---- ---- ---- .5680 +.0790 .4890 330 ---- ---- ---- ---- .5185 +.0790 .4395 335 ---- ---- ---- ---- .4685 +.0780 .3905 340 ---- .3730B .3410A .3725B .4190 +.0775 .3415 345 ---- ---- ---- ---- .3700 +.0765 .2935 350 ---- .3220B .2455A .3220B .3210 +.0745 .2465 355 ---- ---- ---- ---- .2725 +.0715 .2010 360 ---- .2270B .1580A .2270B .2255 +.0665 .1590 365 ---- .1630B .1205A .1630B .1810 +.0600 .1210 9 370 ---- .1415B .0875A .1415B .1400 +.0520 .0880 375 .0620 .1050B .0610A .0610A .1040 +.0420 2 .0620 1 10 380 .0580 .0745B .0410A .0560A .0740 +.0320 1 .0420 210 385 ---- .0510B .0265A .0505B .0505 +.0230 .0275 390 ---- .0330B .0170A .0330B .0330 +.0155 .0175 5 6 395 ---- .0210B ---- .0210B .0210 +.0100 .0110 10 10 400 ---- .0130B ---- .0130B .0135 +.0065 .0070 405 ---- .0075B ---- .0075B .0085 +.0040 .0045 410 ---- .0045B ---- .0045B .0055 +.0030 .0025 1 415 ---- .0025B ---- .0025B .0035 +.0020 .0015 420 ---- .0015B ---- .0015B .0025 +.0015 .0010 425 ---- ---- ---- ---- .0015 +.0010 .0005 430 ---- ---- ---- ---- .0010 +.0005 .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 16 246 H2E DEC22 Copper Weekly Friday Option - Week 2 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0010 UNCH .0010 1 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0010 -.0005 .0015 1 335 ---- ---- ---- ---- .0015 -.0010 .0025 340 ---- ---- .0025A .0025A .0020 -.0015 .0035 345 ---- ---- .0030A .0030A .0025 -.0030 .0055 350 ---- ---- .0045A .0045A .0035 -.0050 .0085 9 355 ---- ---- .0060A .0060A .0050 -.0085 .0135 360 ---- ---- .0095A .0095A .0080 -.0130 .0210 365 ---- ---- .0145A .0145A .0135 -.0195 .0330 10 370 .0350 .0470B .0235A .0470B .0225 -.0275 1 .0500 375 ---- ---- .0370A .0370A .0365 -.0375 .0740 380 ---- ---- .0565A .0565A .0565 -.0470 .1035 385 ---- ---- .0825A .0825A .0830 -.0565 .1395 1 390 ---- ---- .1145A .1145A .1155 -.0640 .1795 395 ---- ---- .1580A .1580A .1535 -.0695 .2230 400 ---- ---- .1940A .1940A .1955 -.0735 .2690 405 ---- ---- ---- ---- .2405 -.0755 .3160 410 ---- ---- ---- ---- .2875 -.0770 .3645 415 ---- ---- ---- ---- .3360 -.0775 .4135 420 ---- ---- .3830A .3830A .3845 -.0785 .4630 425 ---- ---- ---- ---- .4340 -.0785 .5125 430 ---- ---- ---- ---- .4835 -.0785 .5620 435 ---- ---- ---- ---- .5330 -.0790 .6120 440 ---- ---- ---- ---- .5830 -.0790 .6620 445 ---- ---- ---- ---- .6325 -.0795 .7120 450 ---- ---- ---- ---- .6825 -.0795 .7620 455 ---- ---- ---- ---- .7325 -.0795 .8120 460 ---- ---- ---- ---- .7825 -.0795 .8620 465 ---- ---- ---- ---- .8325 -.0795 .9120 470 ---- ---- ---- ---- .8825 -.0795 .9620 475 ---- ---- ---- ---- .9325 -.0795 1.0120 480 ---- ---- ---- ---- .9825 -.0795 1.0620 485 ---- ---- ---- ---- 1.0325 -.0795 1.1120 490 ---- ---- ---- ---- 1.0825 -.0795 1.1620 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 22 H2M DEC22 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2175 +.0795 1.1380 265 ---- ---- ---- ---- 1.1675 +.0795 1.0880 270 ---- ---- ---- ---- 1.1175 +.0795 1.0380 275 ---- ---- ---- ---- 1.0675 +.0795 .9880 280 ---- ---- ---- ---- 1.0175 +.0795 .9380 285 ---- ---- ---- ---- .9675 +.0795 .8880 290 ---- ---- ---- ---- .9175 +.0795 .8380 295 ---- ---- ---- ---- .8675 +.0795 .7880 300 ---- ---- ---- ---- .8175 +.0795 .7380 305 ---- ---- ---- ---- .7675 +.0795 .6880 310 ---- ---- ---- ---- .7175 +.0795 .6380 315 ---- ---- ---- ---- .6675 +.0790 .5885 320 ---- ---- ---- ---- .6180 +.0795 .5385 325 ---- ---- ---- ---- .5680 +.0790 .4890 330 ---- ---- ---- ---- .5185 +.0790 .4395 335 ---- ---- ---- ---- .4685 +.0780 .3905 340 ---- .3885B ---- .3885B .4190 +.0770 .3420 345 ---- ---- ---- ---- .3700 +.0755 .2945 350 ---- .3230B .2475A .3230B .3215 +.0735 .2480 355 ---- ---- ---- ---- .2740 +.0705 .2035 360 ---- .2290B ---- .2290B .2275 +.0655 .1620 1 365 ---- .1765B ---- .1760B .1840 +.0595 .1245 370 ---- .1450B .0925A .1450B .1440 +.0510 .0930 375 ---- .1100B .0660A .1095B .1090 +.0425 .0665 5 5 380 ---- .0800B .0460A .0800B .0795 +.0330 .0465 385 ---- .0565B .0310A .0565B .0560 +.0240 .0320 390 ---- .0385B .0205A .0385B .0380 +.0165 .0215 395 ---- .0255B ---- .0255B .0250 +.0110 .0140 400 ---- .0165B ---- .0165B .0165 +.0070 .0095 405 ---- .0100B ---- .0100B .0105 +.0045 .0060 410 ---- .0065B ---- .0065B .0070 +.0030 .0040 415 ---- .0040B ---- .0040B .0045 +.0020 .0025 420 ---- .0025B ---- .0025B .0030 +.0010 .0020 425 ---- ---- ---- ---- .0020 +.0010 .0010 430 ---- ---- ---- ---- .0015 +.0005 .0010 435 ---- ---- ---- ---- .0010 +.0005 .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 H2M JAN23 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2175 +.0795 1.1380 265 ---- ---- ---- ---- 1.1675 +.0795 1.0880 270 ---- ---- ---- ---- 1.1175 +.0795 1.0380 275 ---- ---- ---- ---- 1.0675 +.0795 .9880 280 ---- ---- ---- ---- 1.0180 +.0795 .9385 285 ---- ---- ---- ---- .9680 +.0795 .8885 290 ---- ---- ---- ---- .9185 +.0795 .8390 295 ---- ---- ---- ---- .8685 +.0785 .7900 300 ---- ---- ---- ---- .8190 +.0785 .7405 305 ---- ---- ---- ---- .7700 +.0785 .6915 310 ---- .7050B ---- .7045B .7205 +.0775 .6430 315 ---- ---- ---- ---- .6715 +.0765 .5950 320 ---- .6250B ---- .6250B .6235 +.0760 .5475 325 ---- ---- ---- ---- .5755 +.0745 .5010 330 ---- .5300B ---- .5300B .5290 +.0735 .4555 335 ---- ---- ---- ---- .4830 +.0720 .4110 340 ---- .4390B ---- .4390B .4385 +.0700 .3685 345 ---- .3410B ---- ---- .3950 +.0675 .3275 350 ---- .3535B ---- .3535B .3535 +.0650 .2885 355 ---- .2775B ---- .2775B .3140 +.0620 .2520 360 ---- .2760B ---- .2760B .2765 +.0585 .2180 365 ---- .2410B ---- .2410B .2415 +.0545 .1870 370 ---- .2100B ---- .2100B .2095 +.0505 .1590 375 ---- .1810B ---- .1810B .1800 +.0460 .1340 380 ---- .1545B ---- .1545B .1535 +.0415 .1120 385 ---- .1305B ---- .1305B .1300 +.0370 .0930 390 ---- .1095B ---- .1095B .1090 +.0320 .0770 395 ---- .0915B ---- .0915B .0910 +.0280 .0630 400 ---- .0760B ---- .0760B .0755 +.0240 .0515 405 ---- .0625B ---- .0625B .0625 +.0205 .0420 410 ---- .0510B ---- .0510B .0515 +.0175 .0340 415 ---- .0415B ---- .0415B .0420 +.0140 .0280 420 ---- .0335B ---- .0335B .0340 +.0115 .0225 425 ---- .0270B ---- .0270B .0275 +.0090 .0185 430 ---- .0215B ---- .0215B .0225 +.0075 .0150 435 ---- .0170B ---- .0170B .0180 +.0060 .0120 440 ---- .0135B ---- .0135B .0145 +.0045 .0100 445 ---- .0105B ---- .0105B .0115 +.0035 .0080 450 ---- .0085B ---- .0085B .0095 +.0030 .0065 455 ---- .0070B ---- .0070B .0075 +.0020 .0055 460 ---- .0055B ---- .0055B .0060 +.0015 .0045 465 ---- .0045B ---- .0045B .0045 +.0010 .0035 470 ---- ---- ---- .0050A .0035 ---- ---- 475 ---- ---- ---- .0045A .0030 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 6 H2M DEC22 Copper Weekly Monday Option - Week 2 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0010 -.0005 .0015 330 ---- ---- ---- ---- .0010 -.0010 .0020 335 ---- ---- .0025A .0025A .0015 -.0015 .0030 340 ---- ---- .0030A .0030A .0020 -.0025 .0045 345 ---- ---- .0040A .0040A .0030 -.0035 .0065 350 ---- ---- .0055A .0055A .0040 -.0060 .0100 355 ---- ---- .0075A .0075A .0065 -.0090 .0155 360 ---- ---- .0115A .0115A .0105 -.0135 .0240 365 ---- ---- .0180A .0180A .0165 -.0205 .0370 370 ---- ---- .0275A .0275A .0270 -.0280 .0550 375 ---- ---- .0420A .0420A .0415 -.0370 .0785 14 380 ---- ---- .0625A .0625A .0620 -.0465 .1085 385 ---- ---- .0885A .0885A .0885 -.0550 .1435 390 ---- ---- .1200A .1200A .1205 -.0625 .1830 395 ---- ---- .1640A .1640A .1575 -.0685 .2260 400 ---- ---- .1975A .1975A .1985 -.0725 .2710 405 ---- ---- .2850A .2850A .2430 -.0750 .3180 410 ---- ---- ---- ---- .2890 -.0770 .3660 415 ---- ---- ---- ---- .3365 -.0780 .4145 420 ---- ---- .3840A .3840A .3850 -.0785 .4635 425 ---- ---- ---- ---- .4340 -.0790 .5130 430 ---- ---- ---- ---- .4835 -.0790 .5625 435 ---- ---- ---- ---- .5330 -.0790 .6120 440 ---- ---- ---- ---- .5830 -.0790 .6620 445 ---- ---- ---- ---- .6325 -.0795 .7120 450 ---- ---- ---- ---- .6825 -.0795 .7620 455 ---- ---- ---- ---- .7325 -.0795 .8120 460 ---- ---- ---- ---- .7825 -.0795 .8620 465 ---- ---- ---- ---- .8325 -.0795 .9120 470 ---- ---- ---- ---- .8825 -.0795 .9620 475 ---- ---- ---- ---- .9325 -.0795 1.0120 480 ---- ---- ---- ---- .9825 -.0795 1.0620 485 ---- ---- ---- ---- 1.0325 -.0795 1.1120 H2M JAN23 Copper Weekly Monday Option - Week 2 PUT 260 ---- ---- ---- ---- .0010 UNCH .0010 265 ---- ---- ---- ---- .0010 UNCH .0010 270 ---- ---- ---- ---- .0015 UNCH .0015 275 ---- ---- ---- ---- .0015 UNCH .0015 280 ---- ---- ---- ---- .0020 UNCH .0020 285 ---- ---- ---- ---- .0020 -.0005 .0025 290 ---- ---- ---- ---- .0025 -.0005 .0030 295 ---- ---- ---- ---- .0030 -.0005 .0035 300 ---- ---- ---- ---- .0035 -.0010 .0045 305 ---- ---- ---- ---- .0040 -.0015 .0055 310 ---- ---- .0065A .0065A .0050 -.0020 .0070 315 ---- ---- .0075A .0075A .0060 -.0025 .0085 320 ---- ---- .0090A .0090A .0075 -.0035 .0110 325 ---- ---- .0115A .0115A .0095 -.0050 .0145 330 ---- ---- .0140A .0140A .0130 -.0060 .0190 335 ---- ---- .0180A .0180A .0170 -.0075 .0245 10 10 340 ---- ---- .0230A .0230A .0225 -.0090 .0315 345 ---- ---- .0295A .0295A .0290 -.0115 .0405 350 ---- ---- .0380A .0380A .0375 -.0140 .0515 25 355 ---- ---- .0480A .0480A .0475 -.0170 .0645 360 ---- ---- .0600A .0600A .0600 -.0205 .0805 10 10 365 ---- ---- .0750A .0750A .0750 -.0240 .0990 370 ---- ---- .0925A .0925A .0925 -.0285 .1210 375 ---- ---- .1130A .1130A .1125 -.0335 .1460 25 25 380 ---- ---- .1360A .1360A .1360 -.0380 .1740 385 ---- ---- .1625A .1625A .1620 -.0425 .2045 390 ---- .2385B .1915A .1915A .1915 -.0465 .2380 395 ---- ---- .2230A .2230A .2230 -.0515 .2745 400 ---- ---- .2570A .2570A .2575 -.0550 .3125 405 ---- ---- .2930A .2930A .2940 -.0590 .3530 410 ---- ---- .3315A .3315A .3330 -.0620 .3950 415 ---- ---- .4305A .4305A .3735 -.0650 .4385 420 ---- ---- .4135A .4135A .4155 -.0675 .4830 425 ---- ---- .5160A .5160A .4590 -.0695 .5285 430 ---- ---- .5020A .5020A .5035 -.0715 .5750 435 ---- ---- ---- ---- .5490 -.0735 .6225 440 ---- ---- .5945A .5945A .5950 -.0750 .6700 445 ---- ---- ---- ---- .6425 -.0755 .7180 450 ---- ---- .6895A .6895A .6900 -.0765 .7665 455 ---- ---- ---- ---- .7380 -.0775 .8155 460 ---- ---- ---- ---- .7865 -.0780 .8645 465 ---- ---- ---- ---- .8350 -.0785 .9135 470 ---- ---- ---- .8845A .8845 ---- ---- 475 ---- ---- ---- ---- .9335 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 84 H2W DEC22 Copper Weekly Wednesday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2175 +.0795 1.1380 265 ---- ---- ---- ---- 1.1675 +.0795 1.0880 270 ---- ---- ---- ---- 1.1175 +.0795 1.0380 275 ---- ---- ---- ---- 1.0675 +.0795 .9880 280 ---- ---- ---- ---- 1.0175 +.0795 .9380 285 ---- ---- ---- ---- .9675 +.0795 .8880 290 ---- ---- ---- ---- .9175 +.0795 .8380 295 ---- ---- ---- ---- .8675 +.0795 .7880 300 ---- ---- ---- ---- .8175 +.0795 .7380 305 ---- ---- ---- ---- .7675 +.0790 .6885 310 ---- ---- ---- ---- .7180 +.0795 .6385 315 ---- ---- ---- ---- .6680 +.0790 .5890 320 ---- ---- ---- ---- .6180 +.0785 .5395 325 ---- ---- ---- ---- .5685 +.0780 .4905 330 ---- .4540B ---- .4540B .5190 +.0775 .4415 335 ---- ---- ---- ---- .4695 +.0765 .3930 340 ---- .4220B ---- .4220B .4205 +.0755 .3450 345 ---- ---- ---- ---- .3720 +.0740 .2980 350 ---- .3260B ---- .3260B .3245 +.0715 .2530 355 ---- .2130B ---- ---- .2785 +.0685 .2100 360 ---- .2355B ---- .2355B .2340 +.0635 .1705 365 ---- .1870B ---- .1870B .1930 +.0580 .1350 6 370 .1275 .1555B .1045A .1555B .1550 +.0510 2 .1040 375 ---- .1215B .0780A .1215B .1215 +.0430 .0785 10 10 380 ---- .0930B .0570A .0925B .0925 +.0345 .0580 385 ---- .0690B .0410A .0685B .0690 +.0275 .0415 390 ---- .0500B .0290A .0495B .0500 +.0205 .0295 395 ---- .0355B ---- .0345B .0355 +.0150 .0205 400 ---- .0245B ---- .0240B .0250 +.0105 .0145 10 405 ---- .0170B ---- .0165B .0175 +.0075 .0100 410 ---- .0115B ---- .0115B .0125 +.0055 .0070 415 ---- .0075B ---- .0075B .0085 +.0035 .0050 420 ---- .0050B ---- .0050B .0060 +.0025 .0035 425 ---- .0035B ---- .0035B .0040 +.0015 .0025 430 ---- ---- ---- ---- .0025 +.0005 .0020 435 ---- ---- ---- ---- .0020 +.0010 .0010 440 ---- ---- ---- ---- .0015 +.0005 .0010 445 ---- ---- ---- ---- .0010 +.0005 .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 10 26 H2W DEC22 Copper Weekly Wednesday Option - Week 2 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 -.0005 .0010 2 310 ---- ---- ---- ---- .0005 -.0010 .0015 315 ---- ---- ---- ---- .0010 -.0005 .0015 320 ---- ---- ---- ---- .0010 -.0010 .0020 2 325 ---- ---- ---- ---- .0015 -.0015 .0030 330 ---- ---- .0030A .0030A .0020 -.0020 .0040 335 ---- ---- .0035A .0035A .0025 -.0030 .0055 10 340 ---- ---- .0045A .0045A .0035 -.0040 .0075 10 345 ---- ---- .0065A .0065A .0050 -.0055 .0105 350 ---- ---- .0085A .0085A .0075 -.0075 .0150 355 ---- ---- .0125A .0125A .0110 -.0115 .0225 360 ---- ---- .0180A .0180A .0170 -.0155 .0325 2 365 ---- ---- .0260A .0260A .0255 -.0215 .0470 11 370 ---- ---- .0375A .0375A .0375 -.0285 .0660 375 ---- ---- .0535A .0535A .0540 -.0365 .0905 380 ---- ---- .0745A .0745A .0750 -.0445 .1195 385 ---- ---- .1020A .1020A .1010 -.0525 .1535 390 ---- ---- .1325A .1325A .1325 -.0590 .1915 395 ---- ---- .1675A .1675A .1680 -.0645 .2325 400 ---- ---- .2065A .2065A .2075 -.0685 .2760 405 ---- ---- .2890A .2890A .2500 -.0720 .3220 410 ---- ---- .3360A .3360A .2945 -.0740 .3685 415 ---- ---- ---- ---- .3405 -.0760 .4165 420 ---- ---- .3865A .3865A .3880 -.0770 .4650 425 ---- ---- ---- ---- .4360 -.0780 .5140 430 ---- ---- .4840A .4840A .4850 -.0785 .5635 435 ---- ---- ---- ---- .5340 -.0790 .6130 440 ---- ---- ---- ---- .5835 -.0790 .6625 445 ---- ---- ---- ---- .6330 -.0790 .7120 450 ---- ---- ---- ---- .6825 -.0795 .7620 455 ---- ---- ---- ---- .7325 -.0795 .8120 460 ---- ---- ---- ---- .7825 -.0795 .8620 465 ---- ---- ---- ---- .8325 -.0795 .9120 470 ---- ---- ---- ---- .8825 -.0795 .9620 475 ---- ---- ---- ---- .9325 -.0795 1.0120 TOTAL EST.VOL VOLUME OPEN INT TOTAL 37 H3E DEC22 Copper Weekly Friday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.2175 +.0795 1.1380 265 ---- ---- ---- ---- 1.1675 +.0795 1.0880 270 ---- ---- ---- ---- 1.1175 +.0795 1.0380 275 ---- ---- ---- ---- 1.0675 +.0795 .9880 280 ---- ---- ---- ---- 1.0175 +.0795 .9380 285 ---- ---- ---- ---- .9675 +.0795 .8880 290 ---- ---- ---- ---- .9175 +.0795 .8380 295 ---- ---- ---- ---- .8675 +.0795 .7880 300 ---- ---- ---- ---- .8175 +.0790 .7385 305 ---- ---- ---- ---- .7675 +.0790 .6885 310 ---- ---- ---- ---- .7180 +.0790 .6390 315 ---- ---- ---- ---- .6680 +.0785 .5895 320 ---- ---- ---- ---- .6185 +.0780 .5405 325 ---- ---- ---- ---- .5690 +.0775 .4915 330 ---- .4975B ---- .4975B .5195 +.0765 .4430 335 ---- ---- ---- ---- .4705 +.0760 .3945 340 ---- .4240B ---- .4240B .4225 +.0750 .3475 345 ---- ---- ---- ---- .3745 +.0730 .3015 350 ---- .3295B ---- .3295B .3280 +.0705 .2575 355 ---- .2410B ---- .2400B .2830 +.0665 .2165 360 ---- .2415B ---- .2415B .2400 +.0620 .1780 365 ---- .1955B ---- .1955B .2005 +.0565 .1440 370 ---- .1640B ---- .1640B .1635 +.0500 .1135 22 375 ---- .1315B ---- .1315B .1310 +.0430 .0880 380 ---- .1030B ---- .1030B .1030 +.0360 .0670 2 3 385 ---- .0795B ---- .0795B .0795 +.0295 .0500 390 ---- .0600B ---- .0600B .0600 +.0230 .0370 20 395 ---- .0440B ---- .0440B .0450 +.0180 .0270 400 ---- .0320B ---- .0320B .0330 +.0135 .0195 1 1 405 ---- .0230B ---- .0230B .0240 +.0095 .0145 410 ---- .0165B ---- .0165B .0175 +.0070 .0105 415 ---- .0115B ---- .0115B .0125 +.0050 .0075 420 ---- .0080B ---- .0080B .0090 +.0035 .0055 425 ---- .0055B ---- .0055B .0065 +.0025 .0040 430 ---- .0035B ---- .0035B .0045 +.0015 .0030 435 ---- .0025B ---- .0025B .0035 +.0015 .0020 440 ---- ---- ---- ---- .0025 +.0010 .0015 445 ---- ---- ---- ---- .0015 +.0005 .0010 450 ---- ---- ---- ---- .0010 UNCH .0010 455 ---- ---- ---- ---- .0010 +.0005 .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- .0020A .0005 ---- ---- 475 ---- ---- ---- .0020A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 46 H3E DEC22 Copper Weekly Friday Option - Week 3 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0005 -.0010 .0015 310 ---- ---- ---- ---- .0010 -.0005 .0015 315 ---- ---- ---- ---- .0010 -.0015 .0025 320 ---- ---- ---- ---- .0015 -.0015 .0030 325 ---- ---- .0035A .0035A .0020 -.0020 .0040 330 ---- ---- .0040A .0040A .0025 -.0030 .0055 335 ---- ---- .0050A .0050A .0040 -.0030 .0070 340 ---- ---- .0065A .0065A .0055 -.0045 .0100 1 345 ---- ---- .0090A .0090A .0075 -.0065 .0140 350 ---- ---- .0120A .0120A .0110 -.0090 .0200 1 355 ---- ---- .0170A .0170A .0160 -.0125 .0285 360 ---- ---- .0240A .0240A .0230 -.0175 .0405 365 ---- ---- .0340A .0340A .0330 -.0230 .0560 370 ---- ---- .0470A .0470A .0465 -.0295 .0760 375 ---- ---- .0645A .0645A .0640 -.0360 .1000 1 1 380 .1000 .1000 .0860A .0860A .0855 -.0435 1 .1290 385 ---- ---- .1120A .1120A .1120 -.0500 .1620 390 ---- ---- .1425A .1425A .1425 -.0565 .1990 395 ---- ---- .1765A .1765A .1770 -.0620 .2390 400 ---- ---- .2140A .2140A .2155 -.0660 .2815 405 ---- ---- .2620A .2620A .2565 -.0695 .3260 410 ---- ---- ---- ---- .2995 -.0725 .3720 415 ---- ---- ---- ---- .3445 -.0745 .4190 420 ---- ---- .3895A .3895A .3910 -.0760 .4670 425 ---- ---- ---- ---- .4385 -.0770 .5155 430 ---- ---- .4855A .4855A .4865 -.0780 .5645 435 ---- ---- ---- ---- .5355 -.0780 .6135 440 ---- ---- ---- ---- .5845 -.0785 .6630 445 ---- ---- ---- ---- .6335 -.0790 .7125 450 ---- ---- ---- ---- .6830 -.0795 .7625 455 ---- ---- ---- ---- .7330 -.0790 .8120 460 ---- ---- ---- ---- .7825 -.0795 .8620 465 ---- ---- ---- ---- .8325 -.0795 .9120 470 ---- ---- ---- ---- .8825 ---- ---- 475 ---- ---- ---- ---- .9325 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 3 H3M DEC22 Copper Weekly Monday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.2175 +.0795 1.1380 265 ---- ---- ---- ---- 1.1675 +.0795 1.0880 270 ---- ---- ---- ---- 1.1175 +.0795 1.0380 275 ---- ---- ---- ---- 1.0675 +.0795 .9880 280 ---- ---- ---- ---- 1.0175 +.0795 .9380 285 ---- ---- ---- ---- .9675 +.0795 .8880 290 ---- ---- ---- ---- .9175 +.0795 .8380 295 ---- ---- ---- ---- .8675 +.0795 .7880 300 ---- ---- ---- ---- .8175 +.0795 .7380 305 ---- ---- ---- ---- .7675 +.0795 .6880 310 ---- ---- ---- ---- .7175 +.0790 .6385 315 ---- ---- ---- ---- .6680 +.0790 .5890 320 ---- ---- ---- ---- .6185 +.0785 .5400 325 ---- ---- ---- ---- .5690 +.0780 .4910 330 ---- .5140B ---- .5140B .5200 +.0770 .4430 335 ---- ---- ---- ---- .4710 +.0755 .3955 340 ---- .4245B ---- .4245B .4230 +.0740 .3490 345 ---- ---- ---- ---- .3760 +.0720 .3040 350 ---- .3305B ---- .3305B .3295 +.0690 .2605 355 ---- .2490B ---- .2475B .2850 +.0650 .2200 360 ---- .2435B ---- .2435B .2430 +.0610 .1820 365 ---- .1985B ---- .1985B .2030 +.0555 .1475 370 ---- .1670B ---- .1670B .1670 +.0495 .1175 375 ---- .1345B ---- .1345B .1345 +.0430 .0915 380 ---- .1065B ---- .1065B .1065 +.0365 .0700 385 ---- .0825B ---- .0825B .0825 +.0295 .0530 390 ---- .0630B ---- .0630B .0630 +.0235 .0395 395 ---- .0470B ---- .0470B .0475 +.0180 .0295 400 ---- .0345B ---- .0345B .0355 +.0140 .0215 405 ---- .0250B ---- .0250B .0265 +.0105 .0160 410 ---- .0180B ---- .0180B .0195 +.0080 .0115 415 ---- .0125B ---- .0125B .0145 +.0060 .0085 420 ---- .0090B ---- .0090B .0105 +.0045 .0060 425 ---- .0060B ---- .0060B .0080 +.0035 .0045 430 ---- .0045B ---- .0045B .0060 +.0025 .0035 435 ---- .0030B ---- .0030B .0045 +.0020 .0025 440 ---- ---- ---- ---- .0030 +.0010 .0020 445 ---- ---- ---- ---- .0025 +.0010 .0015 450 ---- ---- ---- ---- .0015 +.0005 .0010 455 ---- ---- ---- ---- .0010 +.0005 .0005 460 ---- ---- ---- ---- .0010 +.0005 .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- .0020A .0005 ---- ---- 475 ---- ---- ---- .0020A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3M DEC22 Copper Weekly Monday Option - Week 3 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0010 -.0005 .0015 320 ---- ---- ---- ---- .0015 -.0010 .0025 325 ---- ---- ---- ---- .0020 -.0015 .0035 330 ---- ---- .0045A .0045A .0030 -.0025 .0055 335 ---- ---- .0055A .0055A .0045 -.0035 .0080 340 ---- ---- .0075A .0075A .0060 -.0055 .0115 345 ---- ---- .0100A .0100A .0090 -.0075 .0165 350 ---- ---- .0140A .0140A .0125 -.0105 .0230 355 ---- ---- .0190A .0190A .0180 -.0140 .0320 360 ---- ---- .0265A .0265A .0255 -.0185 .0440 365 ---- ---- .0370A .0370A .0360 -.0240 .0600 370 ---- ---- .0505A .0505A .0495 -.0300 .0795 375 ---- ---- .0685A .0685A .0670 -.0365 .1035 380 ---- ---- .0900A .0900A .0890 -.0430 .1320 385 ---- ---- .1160A .1160A .1150 -.0500 .1650 390 ---- ---- .1465A .1465A .1455 -.0560 .2015 395 ---- ---- .1800A .1800A .1800 -.0610 .2410 400 ---- ---- .2175A .2175A .2175 -.0655 .2830 405 ---- ---- .2625A .2625A .2585 -.0690 .3275 410 ---- ---- .3685A .3685A .3015 -.0715 .3730 415 ---- ---- .3905A .3905A .3465 -.0735 .4200 420 ---- ---- .3910A .3910A .3925 -.0750 .4675 425 ---- ---- ---- ---- .4400 -.0760 .5160 430 ---- ---- .4865A .4865A .4875 -.0770 .5645 435 ---- ---- ---- ---- .5360 -.0775 .6135 440 ---- ---- .5840A .5840A .5850 -.0780 .6630 445 ---- ---- ---- ---- .6340 -.0785 .7125 450 ---- ---- ---- ---- .6835 -.0790 .7625 455 ---- ---- ---- ---- .7330 -.0790 .8120 460 ---- ---- ---- ---- .7825 -.0795 .8620 465 ---- ---- ---- ---- .8325 -.0795 .9120 470 ---- ---- ---- ---- .8825 ---- ---- 475 ---- ---- ---- ---- .9325 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W DEC22 Copper Weekly Wednesday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.2175 +.0795 1.1380 265 ---- ---- ---- ---- 1.1675 +.0795 1.0880 270 ---- ---- ---- ---- 1.1175 +.0795 1.0380 275 ---- ---- ---- ---- 1.0675 +.0795 .9880 280 ---- ---- ---- ---- 1.0175 +.0795 .9380 285 ---- ---- ---- ---- .9675 +.0795 .8880 290 ---- ---- ---- ---- .9175 +.0795 .8380 295 ---- ---- ---- ---- .8675 +.0790 .7885 300 ---- ---- ---- ---- .8175 +.0790 .7385 305 ---- ---- ---- ---- .7675 +.0785 .6890 310 ---- ---- ---- ---- .7180 +.0785 .6395 315 ---- ---- ---- ---- .6680 +.0775 .5905 320 ---- ---- ---- ---- .6185 +.0770 .5415 325 ---- ---- ---- ---- .5695 +.0765 .4930 330 ---- .5225B ---- .5225B .5205 +.0755 .4450 335 ---- ---- ---- ---- .4725 +.0750 .3975 340 ---- .4255B ---- .4255B .4245 +.0735 .3510 345 ---- ---- ---- ---- .3775 +.0710 .3065 350 ---- .3335B ---- .3335B .3320 +.0685 .2635 355 ---- .2560B ---- .2545B .2880 +.0645 .2235 360 ---- .2480B ---- .2480B .2470 +.0605 .1865 365 ---- .2065B ---- .2065B .2080 +.0550 .1530 370 ---- .1730B ---- .1730B .1725 +.0490 .1235 375 ---- .1410B ---- .1410B .1405 +.0425 .0980 380 ---- .1130B ---- .1130B .1125 +.0360 .0765 385 ---- .0895B ---- .0895B .0885 +.0290 .0595 2 1 390 ---- .0695B ---- .0695B .0690 +.0235 .0455 395 ---- .0530B ---- .0530B .0530 +.0185 .0345 400 ---- .0400B ---- .0400B .0405 +.0150 .0255 405 ---- .0300B ---- .0300B .0305 +.0115 .0190 2 1 410 ---- .0220B ---- .0220B .0230 +.0090 .0140 415 ---- .0160B ---- .0160B .0175 +.0070 .0105 420 ---- .0115B ---- .0115B .0130 +.0055 .0075 425 ---- .0085B ---- .0085B .0095 +.0040 .0055 430 ---- .0060B ---- .0060B .0070 +.0030 .0040 435 ---- .0045B ---- .0045B .0050 +.0020 .0030 440 ---- .0030B ---- .0030B .0040 +.0020 .0020 445 ---- .0020B ---- .0020B .0030 +.0015 .0015 450 ---- .0015B ---- .0015B .0020 +.0010 .0010 455 ---- ---- ---- ---- .0015 +.0005 .0010 460 ---- ---- ---- ---- .0010 +.0005 .0005 465 ---- ---- ---- ---- .0010 +.0005 .0005 470 ---- ---- ---- .0025A .0005 ---- ---- 475 ---- ---- ---- .0025A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 2 H3W DEC22 Copper Weekly Wednesday Option - Week 3 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 -.0005 .0010 295 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0005 -.0010 .0015 305 ---- ---- ---- ---- .0005 -.0015 .0020 310 ---- ---- ---- ---- .0010 -.0015 .0025 315 ---- ---- .0030A .0030A .0015 -.0020 .0035 320 ---- ---- .0035A .0035A .0020 -.0025 .0045 325 ---- ---- .0040A .0040A .0030 -.0025 .0055 330 ---- ---- .0050A .0050A .0040 -.0035 .0075 335 ---- ---- .0065A .0065A .0055 -.0045 .0100 340 ---- ---- .0090A .0090A .0075 -.0065 .0140 345 ---- ---- .0120A .0120A .0105 -.0085 .0190 350 ---- ---- .0165A .0165A .0150 -.0110 .0260 355 ---- ---- .0225A .0225A .0210 -.0145 .0355 360 ---- ---- .0310A .0310A .0295 -.0190 .0485 365 ---- ---- .0425A .0425A .0410 -.0240 .0650 370 ---- ---- .0565A .0565A .0555 -.0300 .0855 375 ---- ---- .0750A .0750A .0730 -.0370 .1100 380 ---- ---- .0970A .0970A .0950 -.0435 .1385 385 ---- ---- .1230A .1230A .1210 -.0500 .1710 390 ---- ---- .1530A .1530A .1515 -.0555 .2070 395 ---- ---- .1865A .1865A .1855 -.0605 .2460 400 ---- ---- .2230A .2230A .2225 -.0645 .2870 405 ---- ---- .2675A .2675A .2625 -.0680 .3305 410 ---- ---- .3635A .3635A .3050 -.0705 .3755 415 ---- ---- .4080A .4080A .3490 -.0730 .4220 420 ---- ---- .3935A .3935A .3945 -.0745 .4690 425 ---- ---- ---- ---- .4415 -.0755 .5170 430 ---- ---- .4880A .4880A .4890 -.0765 .5655 435 ---- ---- ---- ---- .5370 -.0770 .6140 440 ---- ---- .5850A .5850A .5855 -.0780 .6635 445 ---- ---- ---- ---- .6345 -.0785 .7130 450 ---- ---- ---- ---- .6840 -.0785 .7625 455 ---- ---- ---- ---- .7335 -.0785 .8120 460 ---- ---- ---- ---- .7830 -.0790 .8620 465 ---- ---- ---- ---- .8325 -.0795 .9120 470 ---- ---- ---- ---- .8825 ---- ---- 475 ---- ---- ---- ---- .9325 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E DEC22 Copper Weekly Friday Option - Week 4 CALL 260 ---- ---- ---- ---- 1.2175 +.0795 1.1380 265 ---- ---- ---- ---- 1.1675 +.0795 1.0880 270 ---- ---- ---- ---- 1.1175 +.0795 1.0380 275 ---- ---- ---- ---- 1.0675 +.0795 .9880 280 ---- ---- ---- ---- 1.0175 +.0795 .9380 285 ---- ---- ---- ---- .9675 +.0795 .8880 290 ---- ---- ---- ---- .9175 +.0795 .8380 295 ---- ---- ---- ---- .8675 +.0795 .7880 300 ---- ---- ---- ---- .8175 +.0790 .7385 305 ---- ---- ---- ---- .7675 +.0790 .6885 310 ---- ---- ---- ---- .7180 +.0785 .6395 315 ---- ---- ---- ---- .6685 +.0785 .5900 320 ---- .5670B ---- .5665B .6190 +.0775 .5415 325 ---- ---- ---- ---- .5700 +.0770 .4930 330 ---- .5230B ---- .5230B .5215 +.0760 .4455 335 ---- ---- ---- ---- .4735 +.0750 .3985 340 ---- .4270B ---- .4270B .4260 +.0730 .3530 345 ---- ---- ---- ---- .3800 +.0715 .3085 350 ---- .3360B ---- .3360B .3350 +.0685 .2665 355 ---- ---- ---- ---- .2920 +.0650 .2270 360 ---- .2515B ---- .2515B .2510 +.0605 .1905 365 ---- .2135B ---- .2135B .2130 +.0550 .1580 370 ---- .1785B ---- .1785B .1785 +.0500 .1285 375 ---- .1475B ---- .1475B .1470 +.0435 .1035 380 ---- .1200B ---- .1200B .1195 +.0375 .0820 385 ---- .0965B ---- .0965B .0955 +.0315 .0640 390 ---- .0760B ---- .0760B .0755 +.0260 .0495 395 ---- .0595B ---- .0595B .0585 +.0205 .0380 400 ---- .0460B ---- .0460B .0450 +.0160 .0290 405 ---- .0350B ---- .0350B .0345 +.0125 .0220 410 ---- .0265B ---- .0265B .0260 +.0090 .0170 415 ---- .0200B ---- .0200B .0200 +.0070 .0130 420 ---- .0145B ---- .0145B .0150 +.0055 .0095 425 ---- .0110B ---- .0110B .0115 +.0040 .0075 430 ---- .0080B ---- .0080B .0090 +.0030 .0060 435 ---- .0055B ---- .0055B .0070 +.0025 .0045 440 ---- .0040B ---- .0040B .0055 +.0020 .0035 445 ---- ---- ---- ---- .0045 +.0015 .0030 450 ---- ---- ---- ---- .0035 +.0015 .0020 455 ---- ---- ---- ---- .0030 +.0010 .0020 460 ---- ---- ---- ---- .0025 +.0010 .0015 465 ---- ---- ---- ---- .0020 +.0010 .0010 470 ---- ---- ---- .0025A .0015 ---- ---- 475 ---- ---- ---- .0025A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E DEC22 Copper Weekly Friday Option - Week 4 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0010 -.0005 .0015 310 ---- ---- ---- ---- .0015 -.0005 .0020 315 ---- ---- ---- ---- .0020 -.0010 .0030 320 ---- ---- .0040A .0040A .0025 -.0020 .0045 325 ---- ---- .0050A .0050A .0035 -.0025 .0060 330 ---- ---- .0065A .0065A .0050 -.0035 .0085 335 ---- ---- .0080A .0080A .0065 -.0050 .0115 340 ---- ---- .0105A .0105A .0095 -.0060 .0155 345 ---- ---- .0140A .0140A .0130 -.0085 .0215 350 ---- ---- .0190A .0190A .0180 -.0110 .0290 355 ---- ---- .0260A .0260A .0250 -.0145 .0395 360 ---- ---- .0350A .0350A .0340 -.0190 .0530 365 ---- ---- .0470A .0470A .0460 -.0240 .0700 370 ---- ---- .0620A .0620A .0610 -.0295 .0905 375 ---- ---- .0805A .0805A .0795 -.0360 .1155 380 ---- ---- .1030A .1030A .1020 -.0415 .1435 385 ---- ---- .1290A .1290A .1280 -.0480 .1760 390 ---- ---- .1585A .1585A .1575 -.0540 .2115 395 ---- ---- .1920A .1920A .1910 -.0585 .2495 400 ---- ---- .2280A .2280A .2275 -.0630 .2905 405 ---- ---- ---- ---- .2665 -.0670 .3335 410 ---- ---- ---- ---- .3080 -.0700 .3780 415 ---- ---- ---- ---- .3515 -.0725 .4240 420 ---- ---- .3960A .3960A .3970 -.0740 .4710 425 ---- ---- ---- ---- .4430 -.0755 .5185 430 ---- ---- .4895A .4895A .4905 -.0765 .5670 435 ---- ---- ---- ---- .5385 -.0770 .6155 440 ---- ---- .5860A .5860A .5870 -.0775 .6645 445 ---- ---- ---- ---- .6360 -.0780 .7140 450 ---- ---- .6840A .6840A .6850 -.0780 .7630 455 ---- ---- ---- ---- .7345 -.0785 .8130 460 ---- ---- ---- ---- .7840 -.0785 .8625 465 ---- ---- ---- ---- .8335 -.0790 .9125 470 ---- ---- ---- ---- .8830 ---- ---- 475 ---- ---- ---- ---- .9330 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W DEC22 Copper Weekly Wednesday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.0675 ---- ---- 280 ---- ---- ---- ---- 1.0175 ---- ---- 285 ---- ---- ---- ---- .9675 ---- ---- 290 ---- ---- ---- ---- .9175 ---- ---- 295 ---- ---- ---- ---- .8675 ---- ---- 300 ---- ---- ---- ---- .8175 ---- ---- 305 ---- ---- ---- ---- .7675 ---- ---- 310 ---- ---- ---- ---- .7180 ---- ---- 315 ---- ---- ---- ---- .6685 ---- ---- 320 ---- ---- ---- .5435A .6195 ---- ---- 325 ---- ---- ---- ---- .5705 ---- ---- 330 ---- ---- ---- .4480A .5220 ---- ---- 335 ---- ---- ---- .4500A .4745 ---- ---- 340 ---- ---- ---- .3570A .4275 ---- ---- 345 ---- ---- ---- .3615A .3815 ---- ---- 350 ---- ---- ---- .2735A .3370 ---- ---- 355 ---- ---- ---- .2355A .2950 ---- ---- 360 ---- ---- ---- .1995A .2550 ---- ---- 365 ---- ---- ---- .1675A .2180 ---- ---- 370 ---- ---- ---- .1385A .1845 ---- ---- 375 ---- ---- ---- .1140A .1545 ---- ---- 380 ---- ---- ---- .0925A .1275 ---- ---- 385 ---- ---- ---- .0745A .1040 ---- ---- 390 ---- ---- ---- .0595A .0835 ---- ---- 395 ---- ---- ---- .0470A .0665 ---- ---- 400 ---- ---- ---- .0370A .0525 ---- ---- 405 ---- ---- ---- .0290A .0410 ---- ---- 410 ---- ---- ---- .0225A .0320 ---- ---- 415 ---- ---- ---- .0180A .0245 ---- ---- 420 ---- ---- ---- .0140A .0195 ---- ---- 425 ---- ---- ---- .0115A .0150 ---- ---- 430 ---- ---- ---- .0095A .0120 ---- ---- 435 ---- ---- ---- .0080A .0095 ---- ---- 440 ---- ---- ---- .0065A .0080 ---- ---- 445 ---- ---- ---- .0055A .0065 ---- ---- 450 ---- ---- ---- .0045A .0050 ---- ---- 455 ---- ---- ---- .0040A .0045 ---- ---- 460 ---- ---- ---- .0040A .0035 ---- ---- 465 ---- ---- ---- .0035A .0030 ---- ---- 470 ---- ---- ---- .0035A .0025 ---- ---- 475 ---- ---- ---- .0030A .0020 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W DEC22 Copper Weekly Wednesday Option - Week 4 PUT 275 ---- ---- ---- .0025A .0005 ---- ---- 280 ---- ---- ---- .0025A .0005 ---- ---- 285 ---- ---- ---- .0025A .0005 ---- ---- 290 ---- ---- ---- .0025A .0005 ---- ---- 295 ---- ---- ---- .0030A .0005 ---- ---- 300 ---- ---- ---- .0030A .0005 ---- ---- 305 ---- ---- ---- .0025A .0010 ---- ---- 310 ---- ---- ---- .0030A .0015 ---- ---- 315 ---- ---- ---- .0035A .0020 ---- ---- 320 ---- ---- ---- .0040A .0030 ---- ---- 325 ---- ---- ---- .0050A .0040 ---- ---- 330 ---- ---- ---- .0070A .0055 ---- ---- 335 ---- ---- ---- .0090A .0080 ---- ---- 340 ---- ---- ---- .0120A .0110 ---- ---- 345 ---- ---- ---- .0160A .0150 ---- ---- 350 ---- ---- ---- .0215A .0205 ---- ---- 355 .0345 .0345 .0290A .0290A .0280 ---- 10 ---- 360 ---- ---- ---- .0385A .0380 ---- ---- 365 ---- ---- ---- .0510A .0510 ---- ---- 370 ---- ---- ---- .0670A .0675 ---- ---- 375 .0935 .0935 .0935 .0935 .0870 ---- 8 ---- 380 ---- ---- ---- .1085A .1100 ---- ---- 385 ---- ---- ---- .1370A .1365 ---- ---- 390 ---- ---- ---- .1665A .1660 ---- ---- 395 ---- ---- ---- .1995A .1985 ---- ---- 400 ---- ---- ---- .2350A .2345 ---- ---- 405 ---- ---- ---- .3410A .2730 ---- ---- 410 ---- ---- ---- .3820A .3135 ---- ---- 415 ---- ---- ---- .4260A .3565 ---- ---- 420 ---- ---- ---- .4000A .4010 ---- ---- 425 ---- ---- ---- .5170A .4465 ---- ---- 430 ---- ---- ---- .4920A .4935 ---- ---- 435 ---- ---- ---- .6120A .5410 ---- ---- 440 ---- ---- ---- .5875A .5890 ---- ---- 445 ---- ---- ---- ---- .6375 ---- ---- 450 ---- ---- ---- .6850A .6865 ---- ---- 455 ---- ---- ---- ---- .7355 ---- ---- 460 ---- ---- ---- ---- .7850 ---- ---- 465 ---- ---- ---- ---- .8340 ---- ---- 470 ---- ---- ---- ---- .8835 ---- ---- 475 ---- ---- ---- ---- .9335 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 HX JAN23 Copper Option CALL 025 ---- ---- ---- ---- 3.5675 +.0795 3.4880 050 ---- ---- ---- ---- 3.3175 +.0795 3.2380 075 ---- ---- ---- ---- 3.0675 +.0795 2.9880 100 ---- ---- ---- ---- 2.8175 +.0795 2.7380 125 ---- ---- ---- ---- 2.5675 +.0795 2.4880 150 ---- ---- ---- ---- 2.3175 +.0795 2.2380 175 ---- ---- ---- ---- 2.0675 +.0795 1.9880 200 ---- ---- ---- ---- 1.8175 +.0795 1.7380 220 ---- ---- ---- ---- 1.6175 +.0795 1.5380 225 ---- ---- ---- ---- 1.5675 +.0795 1.4880 230 ---- ---- ---- ---- 1.5175 +.0795 1.4380 235 ---- ---- ---- ---- 1.4675 +.0795 1.3880 240 ---- ---- ---- ---- 1.4175 +.0795 1.3380 245 ---- ---- ---- ---- 1.3675 +.0795 1.2880 250 ---- ---- ---- ---- 1.3175 +.0795 1.2380 255 ---- ---- ---- ---- 1.2675 +.0795 1.1880 260 ---- ---- ---- ---- 1.2175 +.0795 1.1380 265 ---- ---- ---- ---- 1.1675 +.0795 1.0880 270 ---- ---- ---- ---- 1.1175 +.0795 1.0380 275 ---- ---- ---- ---- 1.0675 +.0790 .9885 280 ---- ---- ---- ---- 1.0175 +.0790 .9385 285 ---- ---- ---- ---- .9680 +.0795 .8885 290 ---- ---- ---- ---- .9180 +.0795 .8385 295 ---- ---- ---- ---- .8680 +.0790 .7890 300 ---- ---- ---- ---- .8180 +.0790 .7390 305 ---- ---- ---- ---- .7680 +.0785 .6895 1 308 ---- ---- ---- ---- .7380 +.0785 .6595 309 ---- ---- ---- ---- .7285 +.0785 .6500 310 ---- ---- ---- ---- .7185 +.0785 .6400 311 ---- ---- ---- ---- .7085 +.0785 .6300 312 ---- ---- ---- ---- .6985 +.0780 .6205 313 ---- ---- ---- ---- .6885 +.0780 .6105 1 314 ---- ---- ---- ---- .6785 +.0780 .6005 315 ---- ---- ---- ---- .6690 +.0780 .5910 316 ---- ---- ---- ---- .6590 +.0780 .5810 317 ---- ---- ---- ---- .6490 +.0775 .5715 318 ---- ---- ---- ---- .6390 +.0775 .5615 319 ---- ---- ---- ---- .6295 +.0775 .5520 1 320 ---- .5845B ---- .5845B .6195 +.0775 .5420 321 ---- ---- ---- ---- .6095 +.0770 .5325 322 ---- ---- ---- ---- .6000 +.0770 .5230 323 ---- ---- ---- ---- .5900 +.0770 .5130 324 ---- ---- ---- ---- .5805 +.0770 .5035 325 ---- ---- ---- ---- .5705 +.0765 .4940 1 326 ---- ---- ---- ---- .5610 +.0765 .4845 327 ---- ---- ---- ---- .5510 +.0760 .4750 328 ---- ---- ---- ---- .5415 +.0760 .4655 1 329 ---- ---- ---- ---- .5315 +.0755 .4560 13 330 ---- .5240B ---- .5240B .5220 +.0755 .4465 331 ---- ---- ---- ---- .5125 +.0755 .4370 332 ---- ---- ---- ---- .5025 +.0745 .4280 333 ---- ---- ---- ---- .4930 +.0745 .4185 334 ---- ---- ---- ---- .4835 +.0740 .4095 10 335 ---- ---- ---- ---- .4740 +.0740 .4000 12 336 ---- ---- ---- ---- .4645 +.0735 .3910 337 ---- ---- ---- ---- .4550 +.0730 .3820 1 338 ---- ---- ---- ---- .4455 +.0725 .3730 9 339 ---- ---- ---- ---- .4365 +.0725 .3640 340 ---- .4290B ---- .4290B .4270 +.0720 .3550 12 341 ---- ---- ---- ---- .4180 +.0720 .3460 342 ---- ---- ---- ---- .4085 +.0710 .3375 6 343 ---- ---- ---- ---- .3995 +.0710 .3285 1 344 ---- ---- ---- ---- .3905 +.0705 .3200 3 345 ---- ---- ---- ---- .3810 +.0695 .3115 22 346 ---- ---- ---- ---- .3720 +.0690 .3030 13 347 ---- ---- ---- ---- .3635 +.0690 .2945 14 348 ---- ---- ---- ---- .3545 +.0685 .2860 15 349 ---- .2950B ---- .2925B .3455 +.0675 .2780 350 ---- .3385B ---- .3385B .3370 +.0670 .2700 2 69 351 ---- .2960B ---- .2960B .3285 +.0670 .2615 10 352 ---- .2950B ---- .2950B .3200 +.0660 .2540 353 ---- .2905B ---- .2905B .3115 +.0655 .2460 10 354 ---- .2910B ---- .2900B .3030 +.0645 .2385 355 ---- .2930B ---- .2930B .2945 +.0640 .2305 50 356 ---- .2805B ---- .2805B .2865 +.0635 .2230 357 ---- .2725B ---- .2715B .2785 +.0625 .2160 9 358 ---- .2645B ---- .2645B .2705 +.0620 .2085 359 ---- .2565B ---- .2555B .2625 +.0610 .2015 11 360 ---- .2555B ---- .2555B .2550 +.0605 .1945 625 361 ---- .2425B ---- .2425B .2470 +.0590 .1880 43 362 ---- .2350B ---- .2350B .2395 +.0585 .1810 106 363 .1750 .2280B .1750 .2280B .2320 +.0575 14 .1745 39 131 364 ---- .2250B ---- .2250B .2245 +.0560 .1685 10 365 .2175 .2180B .2175 .1970A .2175 +.0555 1 .1620 14 177 366 ---- .2105B ---- .2105B .2105 +.0545 .1560 4 26 367 .1720 .2035B .1515A .2035B .2035 +.0535 1 .1500 6 236 368 ---- .1965B ---- .1965B .1965 +.0520 .1445 14 369 ---- .1900B ---- .1900B .1900 +.0510 .1390 16 370 ---- .1840B ---- .1840B .1830 +.0495 .1335 1 220 371 ---- .1780B ---- .1780B .1765 +.0485 .1280 34 372 ---- .1715B ---- .1715B .1705 +.0475 .1230 4 373 ---- .1655B ---- .1655B .1640 +.0460 .1180 4 374 ---- .1595B ---- .1595B .1580 +.0450 .1130 375 .1080 .1535B .1080 .1535B .1520 +.0435 524 .1085 289 981 376 ---- .1480B ---- .1480B .1465 +.0430 .1035 10 377 ---- .1420B ---- .1420B .1410 +.0420 .0990 14 14 378 ---- .1370B ---- .1370B .1355 +.0405 .0950 20 15 379 ---- .1315B ---- .1315B .1300 +.0395 6 .0905 4 4 380 .1020 .1260B .0880A .0880A .1250 +.0385 4 .0865 16 175 381 .0845 .1210B .0840A .0840A .1200 +.0370 1 .0830 7 382 ---- .1165B ---- .1165B .1150 +.0360 .0790 1 10 383 .0955 .1115B .0955 .0930A .1105 +.0350 12 .0755 384 ---- .1070B ---- .1070B .1055 +.0335 .0720 15 15 385 .0815 .1025B .0700A .1025B .1015 +.0330 5 .0685 516 386 ---- .0980B ---- .0980B .0970 +.0315 .0655 1 25 387 ---- .0940B ---- .0940B .0930 +.0310 .0620 10 12 388 ---- .0900B ---- .0900B .0890 +.0300 .0590 389 ---- .0860B ---- .0860B .0850 +.0285 .0565 3 390 .0630 .0820B .0550A .0700A .0815 +.0280 29 .0535 158 262 391 .0595 .0785B .0525A .0785B .0780 +.0270 4 .0510 11 392 ---- .0750B ---- .0750B .0745 +.0260 .0485 25 393 ---- .0715B ---- .0715B .0710 +.0250 .0460 41 394 ---- .0685B ---- .0685B .0680 +.0245 .0435 20 395 ---- .0650B ---- .0650B .0645 +.0230 .0415 120 396 .0445 .0620B .0435 .0620B .0620 +.0225 10 .0395 6 397 ---- .0590B ---- .0590B .0590 +.0215 .0375 1 9 398 ---- .0565B ---- .0565B .0560 +.0205 5 .0355 11 399 ---- .0535B ---- .0535B .0535 +.0200 .0335 46 400 .0350 .0510B .0350 .0475A .0510 +.0190 636 .0320 312 1996 401 ---- .0485B ---- .0485B .0485 +.0180 .0305 1 11 402 ---- .0465B ---- .0465B .0460 +.0170 .0290 30 403 ---- .0440B ---- .0440B .0440 +.0165 .0275 19 404 ---- .0420B ---- .0420B .0420 +.0160 .0260 15 405 ---- .0400B ---- .0400B .0400 +.0155 .0245 1 50 406 ---- .0380B ---- .0380B .0380 +.0150 .0230 10 407 ---- .0360B ---- .0360B .0360 +.0140 .0220 15 408 ---- .0340B ---- .0340B .0340 +.0130 .0210 409 ---- .0325B ---- .0325B .0325 +.0125 .0200 410 .0265 .0310B .0205A .0280B .0310 +.0125 3 .0185 15 80 415 .0210 .0235B .0210 .0215B .0235 +.0090 12 .0145 55 420 .0165 .0180B .0165 .0165 .0180 +.0070 12 .0110 3 877 425 .0120 .0135B .0120 .0135B .0140 +.0055 1 .0085 21 745 430 ---- .0105B ---- .0105B .0110 +.0045 .0065 5 42 435 ---- .0080B ---- .0080B .0085 +.0035 .0050 11 440 ---- .0060B ---- .0060B .0065 +.0025 .0040 1356 445 ---- .0045B ---- .0045B .0055 +.0020 .0035 28 450 .0040 .0040 .0035A .0035A .0045 +.0015 2 .0030 41 1385 455 ---- ---- ---- ---- .0035 +.0010 2 .0025 80 85 460 ---- ---- ---- ---- .0030 +.0010 .0020 40 99 465 ---- ---- ---- ---- .0025 +.0010 .0015 121 470 ---- ---- ---- ---- .0020 +.0005 .0015 9 475 ---- ---- ---- ---- .0020 +.0010 .0010 23 480 ---- ---- ---- ---- .0015 +.0005 .0010 13 485 ---- ---- ---- ---- .0015 +.0005 .0010 1 490 ---- ---- ---- ---- .0010 UNCH .0010 30 495 ---- ---- ---- ---- .0010 +.0005 .0005 3 500 ---- ---- ---- ---- .0010 +.0005 .0005 1 9 505 ---- ---- ---- ---- .0010 +.0005 .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 1 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 10 530 ---- ---- ---- ---- .0005 UNCH .0005 2 535 ---- ---- ---- ---- .0005 UNCH .0005 540 ---- ---- ---- ---- .0005 UNCH .0005 545 ---- ---- ---- ---- .0005 UNCH .0005 550 ---- ---- ---- ---- .0005 UNCH .0005 16 555 ---- ---- ---- ---- .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 1 600 ---- ---- ---- ---- .0005 UNCH .0005 12 625 ---- ---- ---- ---- .0005 UNCH .0005 2 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 6 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 3.5675 +.0795 3.4880 050 ---- ---- ---- ---- 3.3175 +.0795 3.2380 075 ---- ---- ---- ---- 3.0675 +.0795 2.9880 100 ---- ---- ---- ---- 2.8175 +.0795 2.7380 125 ---- ---- ---- ---- 2.5675 +.0795 2.4880 150 ---- ---- ---- ---- 2.3175 +.0795 2.2380 175 ---- ---- ---- ---- 2.0675 +.0795 1.9880 200 ---- ---- ---- ---- 1.8175 +.0795 1.7380 220 ---- ---- ---- ---- 1.6175 +.0795 1.5380 225 ---- ---- ---- ---- 1.5675 +.0795 1.4880 230 ---- ---- ---- ---- 1.5175 +.0795 1.4380 235 ---- ---- ---- ---- 1.4675 +.0795 1.3880 240 ---- ---- ---- ---- 1.4175 +.0795 1.3380 245 ---- ---- ---- ---- 1.3675 +.0795 1.2880 250 ---- ---- ---- ---- 1.3175 +.0795 1.2380 255 ---- ---- ---- ---- 1.2675 +.0790 1.1885 260 ---- ---- ---- ---- 1.2175 +.0790 1.1385 265 ---- ---- ---- ---- 1.1680 +.0790 1.0890 270 ---- ---- ---- ---- 1.1180 +.0785 1.0395 275 ---- ---- ---- ---- 1.0685 +.0785 .9900 280 ---- ---- ---- ---- 1.0190 +.0785 .9405 285 ---- ---- ---- ---- .9700 +.0785 .8915 290 ---- .8850B ---- .8850B .9210 +.0785 .8425 295 ---- ---- ---- ---- .8720 +.0780 .7940 300 ---- .8255B ---- .8255B .8235 +.0775 .7460 305 ---- ---- ---- ---- .7755 +.0770 .6985 310 ---- .7295B ---- .7295B .7275 +.0760 .6515 1 315 ---- ---- ---- ---- .6805 +.0750 .6055 316 ---- ---- ---- ---- .6715 +.0750 .5965 317 ---- ---- ---- ---- .6620 +.0745 .5875 318 ---- ---- ---- ---- .6525 +.0740 .5785 319 ---- ---- ---- ---- .6435 +.0740 .5695 320 ---- .6360B ---- .6360B .6345 +.0740 .5605 3 321 ---- ---- ---- ---- .6250 +.0735 .5515 322 ---- ---- ---- ---- .6160 +.0735 .5425 323 ---- ---- ---- ---- .6070 +.0730 .5340 324 ---- ---- ---- ---- .5980 +.0730 .5250 325 ---- ---- ---- ---- .5890 +.0725 .5165 1 326 ---- ---- ---- ---- .5800 +.0725 .5075 327 ---- ---- ---- ---- .5710 +.0720 .4990 328 ---- ---- ---- ---- .5620 +.0715 .4905 329 ---- ---- ---- ---- .5530 +.0715 .4815 330 ---- .5460B ---- .5460B .5445 +.0715 .4730 331 ---- ---- ---- ---- .5355 +.0705 .4650 332 ---- ---- ---- ---- .5270 +.0705 .4565 333 ---- ---- ---- ---- .5180 +.0700 .4480 334 ---- ---- ---- ---- .5095 +.0695 .4400 335 ---- .4320B ---- ---- .5010 +.0695 .4315 10 336 ---- .4380B ---- .4380B .4925 +.0690 .4235 337 ---- .4400B ---- .4380B .4840 +.0685 .4155 338 ---- .4435B ---- .4435B .4755 +.0680 .4075 1 339 ---- .4465B ---- .4460B .4675 +.0680 .3995 340 ---- .4610B ---- .4610B .4590 +.0675 .3915 1 18 341 ---- .4455B ---- .4455B .4510 +.0670 .3840 8 342 ---- .4390B ---- .4365B .4425 +.0665 .3760 343 ---- .4305B ---- .4305B .4345 +.0660 .3685 344 ---- .4225B ---- .4225B .4265 +.0655 .3610 1 345 ---- .4130B ---- .4130B .4185 +.0650 .3535 10 346 ---- .4065B ---- .4065B .4105 +.0645 .3460 23 347 ---- .3970B ---- .3965B .4030 +.0645 .3385 348 ---- .3895B ---- .3895B .3950 +.0640 .3310 9 349 ---- .3825B ---- .3825B .3875 +.0635 .3240 8 350 ---- .3810B ---- .3810B .3800 +.0630 .3170 7 351 ---- .3680B ---- .3680B .3720 +.0620 .3100 352 ---- .3605B ---- .3605B .3650 +.0620 .3030 353 ---- .3520B ---- .3520B .3575 +.0615 .2960 354 ---- .3510B ---- .3510B .3500 +.0610 .2890 355 ---- .3440B ---- .3440B .3430 +.0605 .2825 1 1 356 ---- .3365B ---- .3365B .3355 +.0595 .2760 357 ---- .3295B ---- .3295B .3285 +.0590 .2695 358 ---- .3225B ---- .3225B .3215 +.0585 .2630 359 ---- .3155B ---- .3155B .3145 +.0580 .2565 360 ---- .3085B ---- .3085B .3080 +.0575 1 .2505 4 361 ---- .3020B ---- .3020B .3010 +.0565 .2445 362 ---- .2955B ---- .2955B .2945 +.0565 .2380 363 ---- .2885B ---- .2885B .2880 +.0555 .2325 364 ---- .2820B ---- .2820B .2815 +.0550 .2265 14 365 ---- .2760B ---- .2760B .2750 +.0540 .2210 2 248 366 ---- .2695B ---- .2695B .2690 +.0540 .2150 367 ---- .2635B ---- .2635B .2630 +.0535 .2095 368 ---- .2580B ---- .2580B .2565 +.0525 .2040 20 369 ---- .2520B ---- .2520B .2505 +.0515 .1990 10 370 .2070 .2460B .1965A .1965A .2450 +.0515 10 .1935 86 371 ---- .2405B ---- .2400B .2390 +.0505 .1885 10 372 ---- .2345B ---- .2340B .2335 +.0500 .1835 11 373 ---- .2290B ---- .2285B .2275 +.0485 .1790 374 ---- .2235B ---- .2230B .2220 +.0480 .1740 375 .1905 .2180B .1720A .2180B .2170 +.0475 2 .1695 15 376 ---- .2125B ---- .2125B .2115 +.0465 .1650 377 ---- .2075B ---- .2070B .2060 +.0455 .1605 378 ---- .2025B ---- .2025B .2010 +.0450 .1560 379 ---- .1970B ---- .1970B .1960 +.0445 .1515 14 380 ---- .1920B ---- .1920B .1910 +.0435 .1475 1 40 381 ---- .1875B ---- .1870B .1865 +.0430 .1435 9 19 382 ---- .1825B ---- .1825B .1815 +.0420 .1395 68 383 .1440 .1780B .1440 .1775B .1770 +.0415 4 .1355 10 384 ---- .1730B ---- .1730B .1725 +.0410 .1315 10 385 .1360 .1685B .1360 .1685B .1680 +.0400 8 .1280 200 386 ---- .1645B ---- .1640B .1635 +.0390 .1245 2 3 387 ---- .1600B ---- .1595B .1590 +.0385 .1205 11 388 ---- .1555B ---- .1555B .1550 +.0380 .1170 389 ---- .1515B ---- .1510B .1510 +.0370 .1140 3 390 .1175 .1475B .1175 .1470B .1470 +.0365 52 .1105 23 391 ---- .1435B ---- .1430B .1430 +.0360 .1070 392 ---- .1395B ---- .1390B .1390 +.0350 .1040 8 9 393 ---- .1355B ---- .1355B .1350 +.0340 .1010 394 ---- .1320B ---- .1315B .1315 +.0335 .0980 395 .1050 .1280B .1050 .1280B .1280 +.0330 12 .0950 100 100 396 ---- .1245B ---- .1245B .1245 +.0325 .0920 397 ---- .1210B ---- .1210B .1210 +.0320 .0890 398 ---- .1175B ---- .1175B .1175 +.0310 .0865 399 ---- .1140B ---- .1140B .1140 +.0300 .0840 10 400 ---- .1110B ---- .1105B .1110 +.0300 .0810 13 422 401 ---- .1075B ---- .1075B .1080 +.0295 .0785 402 ---- .1045B ---- .1045B .1045 +.0280 .0765 51 403 ---- .1015B ---- .1015B .1015 +.0275 .0740 404 ---- .0985B ---- .0985B .0985 +.0270 .0715 405 ---- .0955B ---- .0955B .0960 +.0265 .0695 295 406 ---- .0925B ---- .0925B .0930 +.0260 .0670 407 ---- .0900B ---- .0900B .0900 +.0250 .0650 408 ---- .0870B ---- .0870B .0875 +.0245 .0630 98 98 409 ---- .0845B ---- .0845B .0850 +.0240 .0610 10 410 ---- .0820B ---- .0820B .0825 +.0235 .0590 2 415 ---- .0700B ---- .0700B .0705 +.0205 .0500 113 117 420 ---- .0595B ---- .0595B .0600 +.0175 .0425 10 425 .0405 .0505B .0380A .0390A .0510 +.0150 13 .0360 464 451 430 ---- .0430B ---- .0430B .0435 +.0130 .0305 2 31 435 ---- .0360B ---- .0360B .0370 +.0115 .0255 440 ---- .0305B ---- .0305B .0315 +.0100 .0215 6 79 445 .0210 .0260B .0210 .0260B .0265 +.0085 3 .0180 23 450 ---- .0220B ---- .0220B .0225 +.0070 .0155 25 67 455 ---- .0185B ---- .0185B .0190 +.0060 .0130 7 17 460 ---- .0155B ---- .0155B .0165 +.0055 .0110 9 10 465 ---- .0130B ---- .0130B .0140 +.0045 .0095 7 8 470 ---- .0115B ---- .0115B .0120 +.0040 .0080 2 475 ---- .0095B ---- .0095B .0105 +.0035 .0070 480 ---- .0085B ---- .0085B .0090 +.0025 .0065 485 ---- .0070B ---- .0070B .0080 +.0025 .0055 1 490 ---- .0060B ---- .0060B .0070 +.0020 .0050 25 495 ---- .0055B ---- .0055B .0060 +.0015 .0045 2 22 500 ---- .0045B ---- .0045B .0055 +.0015 .0040 4 505 ---- .0040B ---- .0040B .0045 +.0010 .0035 510 ---- ---- ---- ---- .0040 +.0005 .0035 13 515 ---- ---- ---- ---- .0035 +.0005 .0030 520 ---- ---- ---- ---- .0030 UNCH .0030 1 525 ---- ---- ---- ---- .0030 +.0005 .0025 1 530 ---- ---- ---- ---- .0025 UNCH .0025 1 535 ---- ---- ---- ---- .0025 +.0005 .0020 540 ---- ---- ---- ---- .0020 UNCH .0020 545 ---- ---- ---- ---- .0020 UNCH .0020 550 ---- ---- ---- ---- .0015 UNCH .0015 555 ---- ---- ---- ---- .0015 UNCH .0015 3 560 ---- ---- ---- ---- .0015 UNCH .0015 565 ---- ---- ---- ---- .0010 -.0005 .0015 570 ---- ---- ---- ---- .0010 -.0005 .0015 575 ---- ---- ---- ---- .0010 UNCH .0010 580 ---- ---- ---- ---- .0010 UNCH .0010 585 ---- ---- ---- ---- .0010 UNCH .0010 2 600 ---- ---- ---- ---- .0005 -.0005 .0010 625 ---- ---- ---- ---- .0005 -.0005 .0010 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 1 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.5675 +.0795 3.4880 050 ---- ---- ---- ---- 3.3175 +.0795 3.2380 075 ---- ---- ---- ---- 3.0675 +.0795 2.9880 100 ---- ---- ---- ---- 2.8175 +.0795 2.7380 125 ---- ---- ---- ---- 2.5675 +.0795 2.4880 150 ---- ---- ---- ---- 2.3175 +.0795 2.2380 175 ---- ---- ---- ---- 2.0675 +.0795 1.9880 5 200 ---- ---- ---- ---- 1.8175 +.0795 1.7380 1 1 220 ---- ---- ---- ---- 1.6175 +.0795 1.5380 225 ---- ---- ---- ---- 1.5675 +.0795 1.4880 230 ---- ---- ---- ---- 1.5175 +.0795 1.4380 235 ---- ---- ---- ---- 1.4675 +.0795 1.3880 240 ---- ---- ---- ---- 1.4175 +.0795 1.3380 245 ---- ---- ---- ---- 1.3680 +.0795 1.2885 250 ---- ---- ---- ---- 1.3180 +.0790 1.2390 255 ---- ---- ---- ---- 1.2685 +.0790 1.1895 260 ---- ---- ---- ---- 1.2190 +.0790 1.1400 265 ---- ---- ---- ---- 1.1700 +.0790 1.0910 270 ---- 1.0620B ---- 1.0620B 1.1210 +.0790 1.0420 2 275 ---- ---- ---- ---- 1.0720 +.0785 .9935 280 ---- 1.0255B ---- 1.0255B 1.0235 +.0785 .9450 285 ---- ---- ---- ---- .9750 +.0775 .8975 290 ---- .9290B ---- .9290B .9270 +.0770 .8500 295 ---- ---- ---- ---- .8800 +.0765 .8035 300 ---- .8345B ---- .8345B .8330 +.0755 .7575 305 ---- ---- ---- ---- .7870 +.0750 .7120 310 ---- .7430B ---- .7430B .7415 +.0740 .6675 315 ---- ---- ---- ---- .6970 +.0735 .6235 320 ---- .6550B ---- .6550B .6530 +.0720 .5810 4 325 ---- ---- ---- ---- .6105 +.0710 .5395 330 ---- .5705B ---- .5705B .5690 +.0700 .4990 335 ---- .5240B ---- .5205B .5285 +.0685 .4600 11 340 ---- .4905B ---- .4905B .4895 +.0665 .4230 1 77 341 ---- .4765B ---- .4765B .4820 +.0665 .4155 342 ---- .4690B ---- .4690B .4745 +.0660 .4085 343 ---- .4605B ---- .4600B .4670 +.0660 .4010 344 ---- .4530B ---- .4530B .4595 +.0655 .3940 345 ---- .4460B ---- .4460B .4520 +.0650 .3870 29 346 ---- .4380B ---- .4380B .4450 +.0650 .3800 347 ---- .4360B ---- .4360B .4375 +.0645 .3730 348 ---- .4310B ---- .4310B .4305 +.0640 .3665 349 ---- .4240B ---- .4240B .4230 +.0635 .3595 350 ---- .4170B ---- .4170B .4160 +.0630 .3530 61 351 ---- .4100B ---- .4100B .4090 +.0625 .3465 352 ---- .4030B ---- .4030B .4020 +.0620 .3400 353 ---- .3960B ---- .3960B .3955 +.0620 .3335 354 ---- .3890B ---- .3890B .3885 +.0615 .3270 355 ---- .3825B ---- .3825B .3820 +.0610 .3210 356 ---- .3760B ---- .3760B .3750 +.0600 .3150 20 357 ---- .3690B ---- .3690B .3685 +.0600 .3085 358 ---- .3625B ---- .3625B .3620 +.0595 .3025 359 ---- .3565B ---- .3565B .3555 +.0590 .2965 360 ---- .3500B ---- .3500B .3495 +.0585 .2910 10 39 361 ---- .3435B ---- .3435B .3430 +.0580 .2850 362 ---- .3375B ---- .3375B .3370 +.0575 .2795 363 ---- .3315B ---- .3315B .3305 +.0565 .2740 364 ---- .3255B ---- .3255B .3245 +.0565 .2680 1 1 365 ---- .3195B ---- .3195B .3185 +.0555 .2630 325 366 ---- .3135B ---- .3135B .3125 +.0550 .2575 367 ---- .3075B ---- .3075B .3070 +.0550 .2520 368 ---- .3020B ---- .3020B .3010 +.0540 .2470 369 ---- .2960B ---- .2960B .2955 +.0535 .2420 370 ---- .2905B ---- .2905B .2900 +.0530 .2370 1086 371 ---- .2850B ---- .2850B .2845 +.0525 .2320 372 ---- .2795B ---- .2795B .2790 +.0520 .2270 373 ---- .2740B ---- .2740B .2735 +.0515 .2220 374 ---- .2690B ---- .2690B .2680 +.0505 .2175 375 ---- .2640B ---- .2640B .2630 +.0500 .2130 100 1338 376 ---- .2585B ---- .2585B .2580 +.0495 .2085 377 ---- .2535B ---- .2535B .2530 +.0490 .2040 378 ---- .2485B ---- .2485B .2480 +.0485 .1995 379 ---- .2435B ---- .2435B .2430 +.0480 .1950 380 ---- .2385B ---- .2385B .2380 +.0470 .1910 1 22 381 ---- .2340B ---- .2340B .2330 +.0465 .1865 382 ---- .2290B ---- .2290B .2285 +.0460 .1825 383 ---- .2245B ---- .2245B .2240 +.0455 .1785 384 ---- .2200B ---- .2200B .2195 +.0450 .1745 385 ---- .2155B ---- .2155B .2150 +.0445 64 .1705 598 386 ---- ---- ---- .1710A .2105 ---- ---- 387 ---- ---- ---- .1670A .2060 ---- ---- 388 ---- ---- ---- .1635A .2015 ---- ---- 389 ---- ---- ---- .1600A .1975 ---- ---- 390 ---- .1940B ---- .1940B .1935 +.0410 1217 .1525 138 1749 391 ---- ---- ---- .1530A .1895 ---- ---- 392 ---- ---- ---- .1495A .1855 ---- ---- 393 ---- ---- ---- .1465A .1815 ---- ---- 394 ---- ---- ---- .1430A .1775 ---- ---- 395 ---- .1740B ---- .1740B .1735 +.0380 128 .1355 64 425 400 .1390 .1560B .1225 .1560B .1555 +.0350 9 .1205 412 3171 405 ---- .1390B ---- .1390B .1390 +.0325 128 .1065 64 64 410 ---- .1235B ---- .1235B .1235 +.0290 .0945 899 415 ---- .1095B ---- .1095B .1100 +.0270 64 .0830 204 211 420 ---- .0970B ---- .0970B .0975 +.0245 .0730 1 1007 425 ---- .0860B ---- .0860B .0860 +.0215 .0645 14 2089 430 ---- .0755B ---- .0755B .0760 +.0195 .0565 26 435 .0615 .0665B .0615 .0625 .0670 +.0175 1243 .0495 130 922 440 ---- .0585B ---- .0585B .0590 +.0155 .0435 200 2405 445 .0415 .0515B .0415 .0515B .0520 +.0140 189 .0380 335 450 .0430 .0450B .0430 .0430 .0460 +.0125 7 .0335 292 2998 455 ---- .0395B ---- .0395B .0405 +.0110 .0295 10 460 ---- .0350B ---- .0350B .0355 +.0100 .0255 100 301 465 ---- .0305B ---- .0305B .0315 +.0090 .0225 1 470 ---- .0270B ---- .0270B .0275 +.0075 .0200 3 342 475 ---- .0235B ---- .0235B .0245 +.0070 .0175 966 480 ---- .0210B ---- .0210B .0220 +.0065 .0155 818 485 ---- .0185B ---- .0185B .0195 +.0055 .0140 3 490 ---- .0160B ---- .0160B .0175 +.0050 .0125 14 495 ---- .0145B ---- .0145B .0155 +.0045 .0110 500 ---- .0130B ---- .0130B .0140 +.0040 .0100 1 505 ---- .0115B ---- .0115B .0125 +.0035 .0090 510 ---- .0100B ---- .0100B .0115 +.0035 .0080 515 ---- .0090B ---- .0090B .0105 +.0035 .0070 520 ---- .0085B ---- .0085B .0095 +.0030 .0065 1 525 ---- .0075B ---- .0075B .0085 +.0025 .0060 530 ---- .0070B ---- .0070B .0080 +.0025 .0055 535 ---- .0060B ---- .0060B .0075 +.0025 .0050 540 ---- .0055B ---- .0055B .0065 +.0020 .0045 8 545 ---- .0050B ---- .0050B .0060 +.0020 .0040 550 .0045 .0045 .0045 .0045 .0060 +.0025 1 .0035 1 26 555 ---- .0045B ---- .0045B .0055 +.0020 .0035 560 ---- .0040B ---- .0040B .0050 +.0020 .0030 565 ---- .0035B ---- .0035B .0050 +.0020 .0030 570 ---- .0030B ---- .0030B .0045 +.0020 .0025 575 ---- .0030B ---- .0030B .0040 +.0015 .0025 580 ---- .0025B ---- .0025B .0040 +.0020 .0020 585 ---- .0025B ---- .0025B .0040 +.0020 .0020 600 ---- .0020B ---- .0020B .0035 +.0020 .0015 625 ---- ---- ---- ---- .0025 +.0015 .0010 3 650 ---- ---- ---- ---- .0020 +.0010 .0010 675 ---- ---- ---- ---- .0020 +.0015 .0005 700 ---- ---- ---- ---- .0015 +.0010 .0005 30 725 ---- ---- ---- ---- .0015 +.0010 .0005 750 ---- ---- ---- ---- .0015 +.0010 .0005 775 ---- ---- ---- ---- .0015 +.0010 .0005 800 ---- ---- ---- ---- .0015 +.0010 .0005 825 ---- ---- ---- ---- .0015 +.0010 .0005 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.5670 +.0810 3.4860 050 ---- ---- ---- ---- 3.3170 +.0810 3.2360 075 ---- ---- ---- ---- 3.0670 +.0810 2.9860 100 ---- ---- ---- ---- 2.8170 +.0810 2.7360 125 ---- ---- ---- ---- 2.5670 +.0810 2.4860 150 ---- ---- ---- ---- 2.3170 +.0810 2.2360 175 ---- ---- ---- ---- 2.0670 +.0810 1.9860 200 ---- ---- ---- ---- 1.8170 +.0810 1.7360 220 ---- ---- ---- ---- 1.6170 +.0810 1.5360 225 ---- ---- ---- ---- 1.5670 +.0810 1.4860 230 ---- ---- ---- ---- 1.5170 +.0805 1.4365 235 ---- ---- ---- ---- 1.4675 +.0805 1.3870 240 ---- ---- ---- ---- 1.4180 +.0805 1.3375 245 ---- ---- ---- ---- 1.3685 +.0805 1.2880 250 ---- ---- ---- ---- 1.3195 +.0805 1.2390 255 ---- ---- ---- ---- 1.2705 +.0805 1.1900 260 ---- 1.2185B ---- 1.2185B 1.2215 +.0800 1.1415 265 ---- ---- ---- ---- 1.1730 +.0795 1.0935 270 ---- 1.1265B ---- 1.1265B 1.1245 +.0790 1.0455 275 ---- ---- ---- ---- 1.0765 +.0785 .9980 280 ---- 1.0310B ---- 1.0310B 1.0295 +.0785 .9510 285 ---- ---- ---- ---- .9825 +.0780 .9045 290 ---- .9375B ---- .9375B .9365 +.0775 .8590 295 ---- ---- ---- ---- .8910 +.0765 .8145 300 ---- .8470B ---- .8470B .8460 +.0755 .7705 305 ---- ---- ---- ---- .8020 +.0750 .7270 310 ---- .7595B ---- .7595B .7590 +.0740 .6850 315 ---- ---- ---- ---- .7165 +.0730 .6435 320 ---- .6755B ---- .6755B .6750 +.0720 .6030 325 ---- ---- ---- ---- .6345 +.0705 .5640 330 ---- .5950B ---- .5950B .5950 +.0690 .5260 335 ---- .4905B ---- .4905B .5565 +.0675 .4890 6 340 ---- .5195B ---- .5195B .5195 +.0655 .4540 16 345 ---- .4840B ---- .4840B .4840 +.0640 .4200 350 ---- .4500B ---- .4500B .4500 +.0620 .3880 19 355 ---- .4175B ---- .4175B .4175 +.0600 .3575 17 360 ---- .3865B ---- .3865B .3870 +.0580 .3290 365 ---- .3585B ---- .3585B .3575 +.0555 .3020 10 370 .3120 .3310B .3120 .3295B .3300 +.0530 1 .2770 1 1 375 ---- .3050B ---- .3045B .3040 +.0505 .2535 380 ---- .2800B ---- .2795B .2795 +.0480 .2315 42 385 ---- .2570B ---- .2565B .2565 +.0455 .2110 13 390 ---- .2355B ---- .2350B .2350 +.0430 .1920 4 4 395 ---- .2155B ---- .2150B .2150 +.0405 .1745 400 .1855 .1965B .1855 .1795A .1965 +.0380 6 .1585 301 1255 405 ---- .1790B ---- .1790B .1790 +.0355 .1435 410 ---- .1630B ---- .1630B .1630 +.0330 .1300 10 415 ---- .1480B ---- .1480B .1480 +.0305 .1175 125 420 ---- .1340B ---- .1340B .1345 +.0285 .1060 4 425 ---- .1215B ---- .1215B .1220 +.0265 .0955 502 430 ---- .1100B ---- .1100B .1105 +.0245 .0860 435 ---- .0995B ---- .0995B .1000 +.0225 .0775 15 440 ---- .0895B ---- .0895B .0905 +.0210 .0695 445 ---- .0810B ---- .0810B .0815 +.0190 .0625 450 ---- .0730B ---- .0730B .0735 +.0175 .0560 299 1268 455 ---- .0655B ---- .0655B .0665 +.0160 .0505 460 ---- .0590B ---- .0590B .0600 +.0145 .0455 125 465 ---- .0535B ---- .0535B .0545 +.0135 .0410 470 ---- .0480B ---- .0480B .0490 +.0120 .0370 10 475 ---- .0435B ---- .0430B .0445 +.0110 .0335 587 480 ---- .0390B ---- .0390B .0400 +.0100 .0300 36 37 485 ---- .0355B ---- .0350B .0365 +.0090 .0275 490 ---- .0320B ---- .0315B .0330 +.0080 .0250 495 ---- .0290B ---- .0285B .0300 +.0075 .0225 10 500 ---- .0260B ---- .0260B .0275 +.0070 .0205 9 505 ---- .0235B ---- .0235B .0250 +.0060 .0190 510 ---- .0215B ---- .0210B .0230 +.0060 .0170 515 ---- .0195B ---- .0190B .0210 +.0055 .0155 10 520 ---- .0175B ---- .0175B .0190 +.0045 .0145 525 ---- .0160B ---- .0160B .0175 +.0040 .0135 530 ---- .0145B ---- .0145B .0160 +.0035 .0125 1 535 ---- .0130B ---- .0130B .0150 +.0035 .0115 540 ---- .0120B ---- .0120B .0135 +.0030 .0105 545 ---- .0110B ---- .0110B .0125 +.0025 .0100 10 550 ---- .0100B ---- .0100B .0120 +.0030 .0090 1 555 ---- .0090B ---- .0090B .0110 +.0025 .0085 200 560 ---- .0085B ---- .0085B .0100 +.0020 .0080 1 565 ---- .0080B ---- .0080B .0095 +.0020 .0075 10 570 ---- .0075B ---- .0075B .0090 +.0020 .0070 575 ---- .0070B ---- .0070B .0080 +.0015 .0065 580 ---- .0065B ---- .0065B .0075 +.0015 .0060 600 ---- ---- ---- ---- .0060 +.0010 .0050 1 625 ---- ---- ---- ---- .0045 +.0005 .0040 650 ---- ---- ---- ---- .0035 +.0005 .0030 675 ---- ---- ---- ---- .0030 +.0005 .0025 700 ---- ---- ---- ---- .0025 +.0005 .0020 725 ---- ---- ---- ---- .0020 UNCH .0020 750 ---- ---- ---- ---- .0015 -.0005 .0020 775 ---- ---- ---- ---- .0015 UNCH .0015 800 ---- ---- ---- ---- .0015 UNCH .0015 8 825 ---- ---- ---- ---- .0010 -.0005 .0015 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5670 +.0810 3.4860 050 ---- ---- ---- ---- 3.3170 +.0810 3.2360 075 ---- ---- ---- ---- 3.0670 +.0810 2.9860 100 ---- ---- ---- ---- 2.8170 +.0810 2.7360 125 ---- ---- ---- ---- 2.5670 +.0810 2.4860 150 ---- ---- ---- ---- 2.3170 +.0810 2.2360 175 ---- ---- ---- ---- 2.0670 +.0810 1.9860 200 ---- ---- ---- ---- 1.8170 +.0810 1.7360 220 ---- ---- ---- ---- 1.6170 +.0810 1.5360 225 ---- ---- ---- ---- 1.5670 +.0805 1.4865 230 ---- ---- ---- ---- 1.5175 +.0805 1.4370 235 ---- ---- ---- ---- 1.4680 +.0805 1.3875 240 ---- ---- ---- ---- 1.4185 +.0800 1.3385 245 ---- ---- ---- ---- 1.3695 +.0800 1.2895 250 ---- 1.3200B ---- 1.3200B 1.3210 +.0800 1.2410 255 ---- ---- ---- ---- 1.2725 +.0795 1.1930 260 ---- 1.2260B ---- 1.2260B 1.2245 +.0795 1.1450 265 ---- ---- ---- ---- 1.1770 +.0790 1.0980 270 ---- 1.1305B ---- 1.1305B 1.1300 +.0790 1.0510 275 ---- ---- ---- ---- 1.0830 +.0780 1.0050 280 ---- 1.0375B ---- 1.0375B 1.0370 +.0780 .9590 285 ---- ---- ---- ---- .9910 +.0770 .9140 290 ---- .9465B ---- .9465B .9460 +.0765 .8695 295 ---- ---- ---- ---- .9015 +.0755 .8260 300 ---- .8585B ---- .8585B .8580 +.0750 .7830 305 ---- ---- ---- ---- .8150 +.0740 .7410 310 ---- .7735B ---- .7735B .7730 +.0735 .6995 315 ---- ---- ---- ---- .7315 +.0720 .6595 320 ---- .6920B ---- .6920B .6915 +.0710 .6205 325 ---- ---- ---- ---- .6525 +.0695 .5830 330 ---- .6145B ---- .6145B .6145 +.0685 .5460 335 ---- .5510B ---- .5510B .5775 +.0665 .5110 340 ---- .5420B ---- .5420B .5420 +.0650 .4770 345 ---- .5075B ---- .5075B .5080 +.0635 .4445 350 ---- .4745B ---- .4745B .4750 +.0610 .4140 355 ---- .4430B ---- .4430B .4435 +.0590 .3845 4 360 ---- .4130B ---- .4130B .4135 +.0570 .3565 365 ---- .3860B ---- .3860B .3850 +.0550 .3300 4 370 ---- .3590B ---- .3575B .3575 +.0520 .3055 5 375 ---- .3335B ---- .3330B .3320 +.0500 .2820 380 ---- .3090B ---- .3085B .3080 +.0480 .2600 385 ---- .2860B ---- .2855B .2850 +.0455 .2395 2 390 ---- .2645B ---- .2640B .2635 +.0430 .2205 9 395 ---- .2440B ---- .2435B .2435 +.0410 .2025 9 400 .2195 .2250B .2195 .2250B .2245 +.0385 10 .1860 405 ---- .2075B ---- .2070B .2070 +.0365 .1705 410 ---- .1910B ---- .1905B .1905 +.0340 .1565 415 ---- .1755B ---- .1755B .1755 +.0325 .1430 420 ---- .1610B ---- .1610B .1615 +.0305 .1310 2 425 ---- .1480B ---- .1480B .1480 +.0280 .1200 10 10 430 ---- .1355B ---- .1355B .1360 +.0265 .1095 10 10 435 ---- .1240B ---- .1240B .1250 +.0250 .1000 440 ---- .1135B ---- .1135B .1145 +.0230 .0915 8 8 445 ---- .1040B ---- .1040B .1050 +.0215 .0835 450 ---- .0950B ---- .0950B .0960 +.0200 .0760 455 ---- .0870B ---- .0870B .0880 +.0185 .0695 460 ---- .0795B ---- .0795B .0805 +.0170 .0635 14 465 ---- .0730B ---- .0730B .0740 +.0160 .0580 470 ---- .0665B ---- .0665B .0675 +.0150 .0525 39 39 475 ---- .0610B ---- .0610B .0620 +.0140 .0480 480 ---- .0555B ---- .0555B .0565 +.0125 .0440 485 ---- .0510B ---- .0510B .0520 +.0120 .0400 490 ---- .0465B ---- .0465B .0475 +.0110 .0365 495 ---- .0430B ---- .0430B .0435 +.0100 .0335 500 .0370 .0395 .0370 .0395 .0400 +.0095 25 .0305 1 29 505 ---- .0360B ---- .0360B .0365 +.0085 .0280 10 510 ---- .0330B ---- .0330B .0340 +.0085 .0255 515 ---- .0305B ---- .0305B .0310 +.0075 .0235 520 ---- .0280B ---- .0280B .0285 +.0070 .0215 525 ---- .0255B ---- .0255B .0265 +.0065 .0200 530 ---- .0235B ---- .0235B .0245 +.0060 .0185 535 ---- .0215B ---- .0215B .0225 +.0055 .0170 540 ---- .0200B ---- .0200B .0210 +.0055 .0155 545 ---- .0185B ---- .0185B .0195 +.0050 .0145 550 ---- .0170B ---- .0170B .0180 +.0045 .0135 555 ---- .0155B ---- .0155B .0170 +.0045 .0125 560 ---- .0145B ---- .0145B .0160 +.0045 .0115 565 ---- .0135B ---- .0135B .0150 +.0040 .0110 10 570 ---- .0125B ---- .0125B .0140 +.0040 .0100 575 ---- .0115B ---- .0115B .0130 +.0035 .0095 580 ---- .0105B ---- .0105B .0120 +.0030 .0090 600 ---- .0080B ---- .0080B .0095 +.0025 .0070 625 ---- .0060B ---- .0060B .0075 +.0020 .0055 650 ---- ---- ---- ---- .0060 +.0015 .0045 675 ---- ---- ---- ---- .0050 +.0015 .0035 700 ---- ---- ---- ---- .0040 +.0010 .0030 725 ---- ---- ---- ---- .0035 +.0010 .0025 750 ---- ---- ---- ---- .0030 +.0010 .0020 775 ---- ---- ---- ---- .0030 +.0010 .0020 800 ---- ---- ---- ---- .0025 +.0005 .0020 825 ---- ---- ---- ---- .0025 +.0010 .0015 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.5655 +.0820 3.4835 050 ---- ---- ---- ---- 3.3155 +.0820 3.2335 075 ---- ---- ---- ---- 3.0655 +.0820 2.9835 100 ---- ---- ---- ---- 2.8155 +.0820 2.7335 125 ---- ---- ---- ---- 2.5655 +.0820 2.4835 150 ---- ---- ---- ---- 2.3155 +.0820 2.2335 175 ---- ---- ---- ---- 2.0655 +.0820 1.9835 200 ---- ---- ---- ---- 1.8155 +.0820 1.7335 220 ---- ---- ---- ---- 1.6160 +.0815 1.5345 225 ---- ---- ---- ---- 1.5665 +.0815 1.4850 230 ---- ---- ---- ---- 1.5175 +.0815 1.4360 235 ---- ---- ---- ---- 1.4685 +.0815 1.3870 240 ---- 1.3865B ---- 1.3865B 1.4195 +.0810 1.3385 245 ---- ---- ---- ---- 1.3710 +.0805 1.2905 250 ---- 1.3230B ---- 1.3230B 1.3230 +.0805 1.2425 255 ---- ---- ---- ---- 1.2750 +.0805 1.1945 260 ---- 1.2275B ---- 1.2275B 1.2275 +.0800 1.1475 265 ---- ---- ---- ---- 1.1810 +.0800 1.1010 270 ---- 1.1340B ---- 1.1340B 1.1345 +.0795 1.0550 275 ---- ---- ---- ---- 1.0885 +.0790 1.0095 280 ---- 1.0425B ---- 1.0425B 1.0430 +.0785 .9645 285 ---- ---- ---- ---- .9985 +.0780 .9205 290 ---- .9540B ---- .9540B .9545 +.0775 .8770 295 ---- ---- ---- ---- .9115 +.0765 .8350 300 ---- .8685B ---- .8685B .8690 +.0760 .7930 305 ---- ---- ---- ---- .8275 +.0750 .7525 310 ---- .7865B ---- .7865B .7870 +.0740 .7130 315 ---- ---- ---- ---- .7475 +.0725 .6750 320 ---- .7075B ---- .7075B .7090 +.0715 .6375 325 ---- ---- ---- ---- .6715 +.0700 .6015 330 ---- .6330B ---- .6330B .6350 +.0685 .5665 335 ---- .5975B ---- .5975B .6000 +.0675 .5325 340 ---- .5630B ---- .5630B .5655 +.0655 .5000 345 ---- .5300B ---- .5300B .5325 +.0635 .4690 350 ---- .4980B ---- .4980B .5010 +.0620 .4390 355 ---- .4675B ---- .4675B .4705 +.0600 .4105 8 360 ---- .4380B ---- .4380B .4410 +.0580 .3830 365 ---- .4130B ---- .4120B .4130 +.0560 .3570 370 ---- .3865B ---- .3855B .3860 +.0535 .3325 375 ---- .3610B ---- .3605B .3610 +.0515 .3095 380 ---- .3370B ---- .3360B .3370 +.0495 .2875 2 385 ---- .3145B ---- .3130B .3140 +.0470 .2670 390 ---- .2930B ---- .2920B .2925 +.0445 .2480 1 395 ---- .2730B ---- .2715B .2725 +.0425 .2300 400 ---- .2535B ---- .2525B .2535 +.0400 .2135 9 405 ---- .2360B ---- .2355B .2355 +.0380 .1975 410 ---- .2190B ---- .2190B .2190 +.0360 .1830 14 415 ---- .2035B ---- .2030B .2035 +.0340 .1695 420 ---- .1885B ---- .1885B .1890 +.0320 .1570 3 425 ---- .1750B ---- .1745B .1755 +.0305 .1450 430 ---- .1620B ---- .1620B .1630 +.0290 .1340 1 435 ---- .1500B ---- .1500B .1510 +.0270 .1240 440 ---- .1390B ---- .1390B .1400 +.0255 .1145 25 445 ---- .1285B ---- .1285B .1300 +.0240 .1060 450 .1075 .1190B .1075 .1190B .1205 +.0225 3 .0980 2 455 ---- .1105B ---- .1105B .1115 +.0210 .0905 460 ---- .1020B ---- .1015B .1035 +.0200 .0835 465 ---- .0945B ---- .0940B .0955 +.0185 .0770 470 ---- .0875B ---- .0870B .0885 +.0175 .0710 475 ---- .0810B ---- .0805B .0820 +.0165 .0655 480 ---- .0750B ---- .0750B .0760 +.0150 .0610 485 ---- .0695B ---- .0690B .0705 +.0145 .0560 490 ---- .0640B ---- .0640B .0655 +.0135 .0520 495 ---- .0595B ---- .0595B .0610 +.0130 .0480 500 ---- .0550B ---- .0550B .0565 +.0120 .0445 505 ---- .0510B ---- .0510B .0525 +.0110 .0415 510 ---- .0475B ---- .0475B .0490 +.0105 .0385 515 ---- .0440B ---- .0440B .0455 +.0100 .0355 10 10 520 ---- .0410B ---- .0410B .0420 +.0090 .0330 10 525 ---- .0380B ---- .0380B .0395 +.0085 .0310 530 ---- .0350B ---- .0350B .0365 +.0075 .0290 535 ---- .0325B ---- .0325B .0340 +.0070 .0270 540 .0265 .0305B .0265 .0305B .0320 +.0070 10 .0250 17 545 ---- .0285B ---- .0285B .0300 +.0065 .0235 550 ---- .0265B ---- .0265B .0280 +.0060 .0220 555 ---- .0245B ---- .0245B .0260 +.0055 .0205 560 ---- .0230B ---- .0230B .0245 +.0050 .0195 565 ---- .0215B ---- .0215B .0230 +.0050 .0180 570 ---- .0200B ---- .0200B .0215 +.0045 .0170 11 575 ---- .0185B ---- .0185B .0205 +.0045 .0160 580 ---- .0175B ---- .0175B .0190 +.0040 .0150 600 ---- .0135B ---- .0135B .0150 +.0030 .0120 625 ---- .0100B ---- .0100B .0115 +.0020 .0095 650 ---- ---- ---- ---- .0090 +.0015 .0075 675 ---- ---- ---- ---- .0070 +.0010 .0060 700 ---- ---- ---- ---- .0060 +.0010 .0050 725 ---- ---- ---- ---- .0045 +.0005 .0040 750 ---- ---- ---- ---- .0040 +.0005 .0035 775 ---- ---- ---- ---- .0035 +.0005 .0030 800 ---- ---- ---- ---- .0030 UNCH .0030 825 ---- ---- ---- ---- .0025 UNCH .0025 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5655 +.0820 3.4835 050 ---- ---- ---- ---- 3.3155 +.0820 3.2335 075 ---- ---- ---- ---- 3.0655 +.0820 2.9835 100 ---- ---- ---- ---- 2.8155 +.0820 2.7335 125 ---- ---- ---- ---- 2.5655 +.0820 2.4835 150 ---- ---- ---- ---- 2.3155 +.0820 2.2335 175 ---- ---- ---- ---- 2.0655 +.0820 1.9835 200 ---- ---- ---- ---- 1.8155 +.0820 1.7335 220 ---- ---- ---- ---- 1.6165 +.0820 1.5345 225 ---- ---- ---- ---- 1.5670 +.0815 1.4855 230 ---- ---- ---- ---- 1.5185 +.0815 1.4370 235 ---- ---- ---- ---- 1.4700 +.0815 1.3885 240 ---- 1.4205B ---- 1.4205B 1.4215 +.0810 1.3405 245 ---- ---- ---- ---- 1.3740 +.0810 1.2930 250 ---- 1.3245B ---- 1.3245B 1.3265 +.0805 1.2460 255 ---- ---- ---- ---- 1.2795 +.0805 1.1990 260 ---- 1.2305B ---- 1.2305B 1.2330 +.0800 1.1530 265 ---- ---- ---- ---- 1.1870 +.0800 1.1070 270 ---- 1.1390B ---- 1.1390B 1.1415 +.0795 1.0620 275 ---- ---- ---- ---- 1.0965 +.0790 1.0175 280 ---- 1.0495B ---- 1.0495B 1.0525 +.0785 .9740 285 ---- ---- ---- ---- 1.0085 +.0775 .9310 290 ---- .9635B ---- .9635B .9660 +.0770 .8890 295 ---- ---- ---- ---- .9235 +.0760 .8475 300 ---- .8805B ---- .8805B .8825 +.0755 .8070 305 ---- ---- ---- ---- .8420 +.0745 .7675 310 ---- .8005B ---- .8005B .8025 +.0735 .7290 315 ---- ---- ---- ---- .7635 +.0720 .6915 320 ---- .7240B ---- .7240B .7260 +.0710 .6550 325 ---- .6360B ---- .6360B .6895 +.0695 .6200 330 ---- .6515B ---- .6515B .6540 +.0680 .5860 335 ---- .6170B ---- .6170B .6195 +.0665 .5530 340 ---- .5835B ---- .5835B .5860 +.0645 .5215 345 ---- .5510B ---- .5510B .5540 +.0630 .4910 350 ---- .5200B ---- .5200B .5230 +.0610 .4620 10 30 355 ---- .4900B ---- .4900B .4930 +.0590 .4340 360 .4520 .4615B .4520 .4520 .4645 +.0570 1 .4075 5 365 ---- .4380B ---- .4380B .4375 +.0550 .3825 370 ---- .4120B ---- .4110B .4115 +.0530 .3585 375 ---- .3870B ---- .3860B .3865 +.0510 .3355 380 ---- .3635B ---- .3615B .3630 +.0490 11 .3140 385 ---- .3410B ---- .3390B .3405 +.0470 .2935 390 ---- .3200B ---- .3175B .3195 +.0450 .2745 395 ---- .3000B ---- .2980B .2995 +.0435 .2560 400 .2485 .2805B .2430A .2785B .2805 +.0415 5 .2390 25 65 405 ---- .2625B ---- .2590B .2625 +.0395 .2230 410 ---- .2460B ---- .2430B .2455 +.0375 .2080 415 ---- .2300B ---- .2275B .2300 +.0360 .1940 420 ---- .2150B ---- .2135B .2150 +.0340 .1810 425 ---- .2005B ---- .2000B .2010 +.0320 .1690 430 ---- .1875B ---- .1875B .1880 +.0305 .1575 435 ---- .1750B ---- .1745B .1755 +.0290 .1465 440 ---- .1635B ---- .1635B .1640 +.0270 .1370 445 ---- .1525B ---- .1515B .1535 +.0260 .1275 450 ---- .1425B ---- .1415B .1435 +.0245 .1190 10 30 455 ---- .1330B ---- .1320B .1340 +.0230 .1110 460 ---- .1240B ---- .1235B .1250 +.0215 .1035 465 ---- .1155B ---- .1150B .1170 +.0205 .0965 470 ---- .1080B ---- .1075B .1095 +.0195 .0900 475 ---- .1010B ---- .1010B .1020 +.0180 .0840 10 480 ---- .0940B ---- .0935B .0955 +.0170 .0785 485 ---- .0880B ---- .0875B .0895 +.0165 .0730 490 ---- .0820B ---- .0815B .0835 +.0155 .0680 495 ---- .0770B ---- .0770B .0780 +.0145 .0635 500 .0650 .0720B .0625A .0625A .0730 +.0140 9 .0590 9 15 505 ---- .0670B ---- .0670B .0685 +.0135 .0550 510 ---- .0630B ---- .0630B .0640 +.0125 .0515 515 ---- .0590B ---- .0590B .0600 +.0120 .0480 520 ---- .0550B ---- .0550B .0565 +.0115 .0450 525 ---- .0515B ---- .0515B .0530 +.0110 .0420 530 ---- .0485B ---- .0485B .0495 +.0100 .0395 535 ---- .0455B ---- .0455B .0465 +.0095 .0370 540 ---- .0425B ---- .0425B .0435 +.0085 .0350 545 ---- .0400B ---- .0400B .0410 +.0080 .0330 550 ---- .0375B ---- .0375B .0390 +.0080 .0310 1 555 ---- .0350B ---- .0350B .0365 +.0075 .0290 560 ---- .0330B ---- .0330B .0345 +.0070 .0275 565 ---- .0310B ---- .0310B .0325 +.0065 .0260 570 ---- .0295B ---- .0295B .0305 +.0060 .0245 575 ---- .0275B ---- .0275B .0290 +.0060 .0230 580 ---- .0260B ---- .0260B .0275 +.0055 .0220 600 ---- .0205B ---- .0205B .0220 +.0040 .0180 625 ---- .0160B ---- .0160B .0170 +.0030 .0140 650 ---- .0125B ---- .0125B .0130 +.0020 .0110 675 ---- .0095B ---- .0095B .0105 +.0015 .0090 700 ---- .0080B ---- ---- .0085 +.0010 .0075 725 ---- .0065B ---- .0065B .0070 +.0010 .0060 750 ---- ---- ---- ---- .0055 +.0005 .0050 775 ---- ---- ---- ---- .0045 UNCH .0045 800 ---- ---- ---- ---- .0040 UNCH .0040 825 ---- ---- ---- ---- .0035 UNCH .0035 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.5630 +.0815 3.4815 050 ---- ---- ---- ---- 3.3130 +.0815 3.2315 075 ---- ---- ---- ---- 3.0630 +.0815 2.9815 100 ---- ---- ---- ---- 2.8130 +.0815 2.7315 125 ---- ---- ---- ---- 2.5630 +.0815 2.4815 150 ---- ---- ---- ---- 2.3130 +.0815 2.2315 175 ---- ---- ---- ---- 2.0630 +.0815 1.9815 200 ---- ---- ---- ---- 1.8130 +.0815 1.7315 220 ---- ---- ---- ---- 1.6140 +.0810 1.5330 225 ---- ---- ---- ---- 1.5645 +.0805 1.4840 230 ---- ---- ---- ---- 1.5160 +.0805 1.4355 235 ---- ---- ---- ---- 1.4675 +.0805 1.3870 240 ---- 1.4185B ---- 1.4185B 1.4190 +.0795 1.3395 245 ---- ---- ---- ---- 1.3715 +.0795 1.2920 250 ---- 1.3235B ---- 1.3235B 1.3245 +.0790 1.2455 255 ---- ---- ---- ---- 1.2780 +.0785 1.1995 260 ---- 1.2310B ---- 1.2310B 1.2320 +.0780 1.1540 265 ---- ---- ---- ---- 1.1870 +.0775 1.1095 270 ---- 1.1410B ---- 1.1410B 1.1425 +.0770 1.0655 275 ---- ---- ---- ---- 1.0985 +.0760 1.0225 280 ---- 1.0540B ---- 1.0540B 1.0555 +.0755 .9800 285 ---- ---- ---- ---- 1.0135 +.0755 .9380 290 ---- .9700B ---- .9700B .9720 +.0745 .8975 295 ---- ---- ---- ---- .9310 +.0735 .8575 300 ---- .8885B ---- .8885B .8910 +.0730 .8180 305 ---- ---- ---- ---- .8520 +.0720 .7800 310 ---- .8105B ---- .8105B .8135 +.0710 .7425 315 ---- ---- ---- ---- .7760 +.0700 .7060 320 ---- .7360B ---- .7360B .7395 +.0685 .6710 325 ---- .6765B ---- .6765B .7040 +.0675 .6365 330 ---- .6650B ---- .6650B .6695 +.0665 .6030 335 ---- .6315B ---- .6315B .6360 +.0650 .5710 340 ---- .5985B ---- .5985B .6035 +.0635 .5400 345 ---- .5670B ---- .5670B .5720 +.0620 .5100 350 ---- .5365B ---- .5365B .5420 +.0610 .4810 5 355 ---- .5070B ---- .5070B .5125 +.0590 .4535 360 ---- .4790B ---- .4790B .4845 +.0575 .4270 365 ---- .4520B ---- .4520B .4575 +.0555 .4020 370 ---- .4260B ---- .4260B .4320 +.0540 .3780 375 ---- .4015B ---- .4015B .4070 +.0520 .3550 380 ---- .3780B ---- .3780B .3835 +.0500 .3335 385 ---- .3555B ---- .3555B .3615 +.0485 .3130 390 ---- .3340B ---- .3340B .3400 +.0465 .2935 395 ---- .3140B ---- .3140B .3200 +.0445 .2755 400 ---- .2950B ---- .2950B .3010 +.0430 .2580 4 405 ---- .2770B ---- .2770B .2830 +.0410 .2420 410 ---- .2595B ---- .2595B .2660 +.0390 .2270 415 ---- .2435B ---- .2435B .2500 +.0375 .2125 420 ---- .2285B ---- .2285B .2350 +.0360 .1990 425 ---- .2140B ---- .2140B .2205 +.0340 .1865 430 ---- .2005B ---- .2005B .2070 +.0325 .1745 435 ---- .1880B ---- .1880B .1945 +.0310 .1635 440 ---- .1760B ---- .1760B .1825 +.0295 .1530 445 ---- .1645B ---- .1645B .1710 +.0280 .1430 450 ---- .1540B ---- .1540B .1605 +.0265 .1340 455 ---- .1440B ---- .1440B .1505 +.0255 .1250 460 ---- .1345B ---- .1345B .1410 +.0240 .1170 465 ---- .1260B ---- .1260B .1325 +.0230 .1095 470 ---- .1175B ---- .1175B .1240 +.0220 .1020 475 ---- .1100B ---- .1100B .1160 +.0205 .0955 480 ---- .1030B ---- .1030B .1090 +.0195 .0895 485 ---- .0960B ---- .0960B .1020 +.0185 .0835 490 ---- .0900B ---- .0900B .0955 +.0175 .0780 495 ---- .0840B ---- .0840B .0895 +.0165 .0730 500 ---- .0785B ---- .0785B .0840 +.0160 .0680 505 ---- .0730B ---- .0730B .0790 +.0150 .0640 510 ---- .0685B ---- .0685B .0740 +.0145 .0595 515 ---- .0640B ---- .0640B .0695 +.0135 .0560 520 ---- .0595B ---- .0595B .0650 +.0125 .0525 525 ---- .0555B ---- .0555B .0610 +.0120 .0490 530 ---- .0520B ---- .0520B .0575 +.0115 .0460 535 ---- .0485B ---- .0485B .0540 +.0110 .0430 540 ---- .0450B ---- .0450B .0510 +.0105 .0405 545 ---- .0420B ---- .0420B .0480 +.0100 .0380 550 ---- .0390B ---- .0390B .0450 +.0090 .0360 555 ---- .0365B ---- .0365B .0425 +.0085 .0340 560 ---- .0340B ---- .0340B .0400 +.0080 .0320 565 ---- .0320B ---- .0320B .0380 +.0080 .0300 570 ---- .0295B ---- .0295B .0360 +.0075 .0285 575 ---- .0275B ---- .0275B .0340 +.0070 .0270 580 ---- .0260B ---- .0260B .0320 +.0065 .0255 600 ---- ---- ---- ---- .0260 +.0055 .0205 625 ---- ---- ---- ---- .0205 +.0045 .0160 650 ---- ---- ---- ---- .0165 +.0035 .0130 675 ---- ---- ---- ---- .0135 +.0025 .0110 700 ---- ---- ---- ---- .0115 +.0020 .0095 725 ---- ---- ---- ---- .0100 +.0015 .0085 750 ---- ---- ---- ---- .0085 +.0010 .0075 775 ---- ---- ---- ---- .0075 +.0005 .0070 800 ---- ---- ---- ---- .0070 +.0005 .0065 825 ---- ---- ---- ---- .0065 +.0005 .0060 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.5630 +.0815 3.4815 050 ---- ---- ---- ---- 3.3130 +.0815 3.2315 075 ---- ---- ---- ---- 3.0630 +.0815 2.9815 100 ---- ---- ---- ---- 2.8130 +.0815 2.7315 125 ---- ---- ---- ---- 2.5630 +.0815 2.4815 150 ---- ---- ---- ---- 2.3130 +.0815 2.2315 175 ---- ---- ---- ---- 2.0630 +.0815 1.9815 200 ---- ---- ---- ---- 1.8130 +.0810 1.7320 220 ---- ---- ---- ---- 1.6170 +.0790 1.5380 225 ---- ---- ---- ---- 1.5690 +.0785 1.4905 230 ---- ---- ---- ---- 1.5215 +.0780 1.4435 235 ---- ---- ---- ---- 1.4740 +.0775 1.3965 240 ---- ---- ---- ---- 1.4270 +.0765 1.3505 245 ---- ---- ---- ---- 1.3805 +.0760 1.3045 250 ---- ---- ---- ---- 1.3345 +.0755 1.2590 255 ---- ---- ---- ---- 1.2890 +.0745 1.2145 260 ---- ---- ---- ---- 1.2435 +.0735 1.1700 265 ---- ---- ---- ---- 1.1990 +.0730 1.1260 270 ---- ---- ---- ---- 1.1550 +.0725 1.0825 275 ---- ---- ---- ---- 1.1115 +.0715 1.0400 280 ---- ---- ---- ---- 1.0685 +.0705 .9980 285 ---- ---- ---- ---- 1.0260 +.0695 .9565 290 ---- ---- ---- ---- .9845 +.0685 .9160 295 ---- ---- ---- ---- .9435 +.0675 .8760 300 ---- ---- ---- ---- .9030 +.0660 .8370 305 ---- ---- ---- ---- .8640 +.0650 .7990 310 ---- ---- ---- ---- .8255 +.0635 .7620 315 ---- ---- ---- ---- .7880 +.0625 .7255 320 ---- ---- ---- ---- .7515 +.0610 .6905 325 ---- ---- ---- ---- .7160 +.0595 .6565 330 ---- ---- ---- ---- .6815 +.0580 .6235 335 ---- ---- ---- ---- .6480 +.0565 .5915 340 ---- ---- ---- ---- .6160 +.0550 .5610 345 ---- ---- ---- ---- .5850 +.0535 .5315 350 ---- ---- ---- ---- .5555 +.0520 .5035 355 ---- ---- ---- ---- .5270 +.0505 .4765 360 ---- ---- ---- ---- .4995 +.0490 .4505 365 ---- ---- ---- ---- .4730 +.0470 .4260 370 ---- ---- ---- ---- .4480 +.0460 .4020 375 ---- ---- ---- ---- .4235 +.0440 .3795 380 ---- ---- ---- ---- .4005 +.0420 .3585 385 ---- ---- ---- ---- .3785 +.0405 .3380 390 ---- ---- ---- ---- .3580 +.0395 .3185 395 ---- ---- ---- ---- .3380 +.0380 .3000 400 ---- ---- ---- ---- .3190 +.0365 .2825 405 ---- ---- ---- ---- .3010 +.0350 .2660 410 ---- ---- ---- ---- .2840 +.0335 .2505 415 ---- ---- ---- ---- .2675 +.0320 .2355 420 ---- ---- ---- ---- .2520 +.0305 .2215 425 ---- ---- ---- ---- .2375 +.0290 .2085 430 ---- ---- ---- ---- .2240 +.0280 .1960 435 ---- ---- ---- ---- .2110 +.0265 .1845 440 ---- ---- ---- ---- .1985 +.0250 .1735 445 ---- ---- ---- ---- .1870 +.0240 .1630 450 ---- ---- ---- ---- .1765 +.0235 .1530 455 ---- ---- ---- ---- .1660 +.0220 .1440 460 ---- ---- ---- ---- .1565 +.0210 .1355 465 ---- ---- ---- ---- .1470 +.0195 .1275 470 ---- ---- ---- ---- .1385 +.0190 .1195 475 ---- ---- ---- ---- .1305 +.0180 .1125 480 ---- ---- ---- ---- .1230 +.0170 .1060 485 ---- ---- ---- ---- .1160 +.0165 .0995 490 ---- ---- ---- ---- .1090 +.0155 .0935 495 ---- ---- ---- ---- .1030 +.0150 .0880 500 ---- ---- ---- ---- .0970 +.0140 .0830 505 ---- ---- ---- ---- .0915 +.0135 .0780 510 ---- ---- ---- ---- .0860 +.0125 .0735 515 ---- ---- ---- ---- .0815 +.0120 .0695 520 ---- ---- ---- ---- .0765 +.0110 .0655 525 ---- ---- ---- ---- .0725 +.0110 .0615 530 ---- ---- ---- ---- .0685 +.0105 .0580 535 ---- ---- ---- ---- .0645 +.0095 .0550 540 ---- ---- ---- ---- .0610 +.0095 .0515 545 ---- ---- ---- ---- .0575 +.0085 .0490 550 ---- ---- ---- ---- .0545 +.0085 .0460 555 ---- ---- ---- ---- .0515 +.0080 .0435 560 ---- ---- ---- ---- .0490 +.0075 .0415 565 ---- ---- ---- ---- .0465 +.0075 .0390 570 ---- ---- ---- ---- .0440 +.0070 .0370 575 ---- ---- ---- ---- .0415 +.0065 .0350 580 ---- ---- ---- ---- .0395 +.0060 .0335 600 ---- ---- ---- ---- .0320 +.0050 .0270 625 ---- ---- ---- ---- .0250 +.0040 .0210 650 ---- ---- ---- ---- .0200 +.0030 .0170 675 ---- ---- ---- ---- .0160 +.0025 .0135 700 ---- ---- ---- ---- .0135 +.0025 .0110 725 ---- ---- ---- ---- .0110 +.0020 .0090 750 ---- ---- ---- ---- .0090 +.0015 .0075 775 ---- ---- ---- ---- .0080 +.0015 .0065 800 ---- ---- ---- ---- .0065 +.0010 .0055 825 ---- ---- ---- ---- .0060 +.0010 .0050 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.5605 +.0840 3.4765 050 ---- ---- ---- ---- 3.3105 +.0840 3.2265 075 ---- ---- ---- ---- 3.0605 +.0840 2.9765 100 ---- ---- ---- ---- 2.8105 +.0840 2.7265 125 ---- ---- ---- ---- 2.5605 +.0840 2.4765 150 ---- ---- ---- ---- 2.3105 +.0840 2.2265 175 ---- ---- ---- ---- 2.0605 +.0840 1.9765 200 ---- ---- ---- ---- 1.8110 +.0825 1.7285 220 ---- ---- ---- ---- 1.6165 +.0805 1.5360 225 ---- ---- ---- ---- 1.5690 +.0800 1.4890 230 ---- ---- ---- ---- 1.5215 +.0795 1.4420 235 ---- ---- ---- ---- 1.4745 +.0785 1.3960 240 ---- ---- ---- ---- 1.4280 +.0780 1.3500 245 ---- ---- ---- ---- 1.3820 +.0775 1.3045 250 ---- ---- ---- ---- 1.3360 +.0765 1.2595 255 ---- ---- ---- ---- 1.2910 +.0760 1.2150 260 ---- ---- ---- ---- 1.2465 +.0750 1.1715 265 ---- ---- ---- ---- 1.2020 +.0740 1.1280 270 ---- ---- ---- ---- 1.1585 +.0730 1.0855 275 ---- ---- ---- ---- 1.1155 +.0725 1.0430 280 ---- ---- ---- ---- 1.0735 +.0715 1.0020 285 ---- ---- ---- ---- 1.0315 +.0705 .9610 290 ---- ---- ---- ---- .9910 +.0695 .9215 295 ---- ---- ---- ---- .9505 +.0680 .8825 300 ---- ---- ---- ---- .9115 +.0675 .8440 305 ---- ---- ---- ---- .8730 +.0660 .8070 310 ---- ---- ---- ---- .8350 +.0645 .7705 315 ---- ---- ---- ---- .7985 +.0635 .7350 320 ---- ---- ---- ---- .7630 +.0625 .7005 325 ---- ---- ---- ---- .7280 +.0605 .6675 330 ---- ---- ---- ---- .6945 +.0590 .6355 335 ---- ---- ---- ---- .6620 +.0580 .6040 340 ---- ---- ---- ---- .6305 +.0560 .5745 345 ---- ---- ---- ---- .6005 +.0550 .5455 350 ---- ---- ---- ---- .5710 +.0530 .5180 355 ---- ---- ---- ---- .5430 +.0515 .4915 360 ---- ---- ---- ---- .5160 +.0500 .4660 365 ---- ---- ---- ---- .4900 +.0485 .4415 370 ---- ---- ---- ---- .4655 +.0470 .4185 375 ---- ---- ---- ---- .4415 +.0455 .3960 380 ---- ---- ---- ---- .4185 +.0435 .3750 385 ---- ---- ---- ---- .3970 +.0425 .3545 390 ---- ---- ---- ---- .3760 +.0410 .3350 395 ---- ---- ---- ---- .3560 +.0390 .3170 400 ---- ---- ---- ---- .3370 +.0375 .2995 405 ---- ---- ---- ---- .3190 +.0365 .2825 410 ---- ---- ---- ---- .3020 +.0350 .2670 415 ---- ---- ---- ---- .2855 +.0335 .2520 420 ---- ---- ---- ---- .2700 +.0325 .2375 425 ---- ---- ---- ---- .2550 +.0310 .2240 430 ---- ---- ---- ---- .2415 +.0300 .2115 435 ---- ---- ---- ---- .2280 +.0285 .1995 440 ---- ---- ---- ---- .2155 +.0270 .1885 445 ---- ---- ---- ---- .2040 +.0265 .1775 450 ---- ---- ---- ---- .1925 +.0250 .1675 1 455 ---- ---- ---- ---- .1820 +.0235 .1585 460 ---- ---- ---- ---- .1725 +.0230 .1495 465 ---- ---- ---- ---- .1630 +.0220 .1410 470 ---- ---- ---- ---- .1540 +.0205 .1335 475 ---- ---- ---- ---- .1460 +.0200 .1260 480 ---- ---- ---- ---- .1380 +.0190 .1190 485 ---- ---- ---- ---- .1310 +.0185 .1125 490 ---- ---- ---- ---- .1240 +.0175 .1065 495 ---- ---- ---- ---- .1175 +.0165 .1010 500 ---- ---- ---- ---- .1115 +.0160 .0955 505 ---- ---- ---- ---- .1060 +.0155 .0905 510 ---- ---- ---- ---- .1005 +.0145 .0860 515 ---- ---- ---- ---- .0955 +.0140 .0815 520 ---- ---- ---- ---- .0905 +.0130 .0775 525 ---- ---- ---- ---- .0860 +.0125 .0735 530 ---- ---- ---- ---- .0820 +.0120 .0700 535 ---- ---- ---- ---- .0780 +.0115 .0665 540 ---- ---- ---- ---- .0740 +.0110 .0630 545 ---- ---- ---- ---- .0705 +.0105 .0600 550 ---- ---- ---- ---- .0675 +.0100 .0575 555 ---- ---- ---- ---- .0640 +.0095 .0545 560 ---- ---- ---- ---- .0615 +.0095 .0520 565 ---- ---- ---- ---- .0585 +.0090 .0495 570 ---- ---- ---- ---- .0560 +.0085 .0475 575 ---- ---- ---- ---- .0535 +.0085 .0450 580 ---- ---- ---- ---- .0510 +.0080 .0430 600 ---- ---- ---- ---- .0425 +.0065 .0360 625 ---- ---- ---- ---- .0345 +.0055 .0290 650 ---- ---- ---- ---- .0285 +.0045 .0240 675 ---- ---- ---- ---- .0235 +.0035 .0200 700 ---- ---- ---- ---- .0195 +.0030 .0165 725 ---- ---- ---- ---- .0165 +.0025 .0140 750 ---- ---- ---- ---- .0140 +.0020 .0120 775 ---- ---- ---- ---- .0120 +.0015 .0105 800 ---- ---- ---- ---- .0105 +.0015 .0090 825 ---- ---- ---- ---- .0090 +.0010 .0080 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.5605 +.0840 3.4765 050 ---- ---- ---- ---- 3.3105 +.0840 3.2265 075 ---- ---- ---- ---- 3.0605 +.0840 2.9765 100 ---- ---- ---- ---- 2.8105 +.0840 2.7265 125 ---- ---- ---- ---- 2.5605 +.0840 2.4765 150 ---- ---- ---- ---- 2.3105 +.0840 2.2265 175 ---- ---- ---- ---- 2.0605 +.0840 1.9765 200 ---- ---- ---- ---- 1.8120 +.0820 1.7300 220 ---- ---- ---- ---- 1.6195 +.0800 1.5395 225 ---- ---- ---- ---- 1.5720 +.0795 1.4925 230 ---- ---- ---- ---- 1.5255 +.0790 1.4465 235 ---- ---- ---- ---- 1.4790 +.0785 1.4005 240 ---- ---- ---- ---- 1.4325 +.0775 1.3550 245 ---- ---- ---- ---- 1.3870 +.0770 1.3100 250 ---- ---- ---- ---- 1.3420 +.0765 1.2655 255 ---- ---- ---- ---- 1.2970 +.0755 1.2215 260 ---- ---- ---- ---- 1.2530 +.0750 1.1780 265 ---- ---- ---- ---- 1.2095 +.0740 1.1355 270 ---- ---- ---- ---- 1.1665 +.0735 1.0930 275 ---- ---- ---- ---- 1.1240 +.0725 1.0515 280 ---- ---- ---- ---- 1.0820 +.0710 1.0110 285 ---- ---- ---- ---- 1.0410 +.0705 .9705 290 ---- ---- ---- ---- 1.0005 +.0690 .9315 295 ---- ---- ---- ---- .9610 +.0680 .8930 300 ---- ---- ---- ---- .9220 +.0665 .8555 305 ---- ---- ---- ---- .8840 +.0655 .8185 310 ---- ---- ---- ---- .8470 +.0640 .7830 315 ---- ---- ---- ---- .8110 +.0630 .7480 320 ---- ---- ---- ---- .7760 +.0615 .7145 325 ---- ---- ---- ---- .7420 +.0605 .6815 330 ---- ---- ---- ---- .7090 +.0590 .6500 335 ---- ---- ---- ---- .6770 +.0575 .6195 340 ---- ---- ---- ---- .6465 +.0560 .5905 345 ---- ---- ---- ---- .6165 +.0545 .5620 350 ---- ---- ---- ---- .5880 +.0530 .5350 355 ---- ---- ---- ---- .5605 +.0515 .5090 360 ---- ---- ---- ---- .5340 +.0500 .4840 365 ---- ---- ---- ---- .5085 +.0485 .4600 370 ---- ---- ---- ---- .4840 +.0470 .4370 375 ---- ---- ---- ---- .4605 +.0455 .4150 380 ---- ---- ---- ---- .4380 +.0440 .3940 385 ---- ---- ---- ---- .4165 +.0430 .3735 390 ---- ---- ---- ---- .3960 +.0415 .3545 395 ---- ---- ---- ---- .3765 +.0405 .3360 400 ---- ---- ---- ---- .3575 +.0390 .3185 405 ---- ---- ---- ---- .3395 +.0375 .3020 410 ---- ---- ---- ---- .3220 +.0360 .2860 415 ---- ---- ---- ---- .3060 +.0350 .2710 420 ---- ---- ---- ---- .2900 +.0335 .2565 425 ---- ---- ---- ---- .2755 +.0325 .2430 430 ---- ---- ---- ---- .2610 +.0310 .2300 435 ---- ---- ---- ---- .2475 +.0295 .2180 440 ---- ---- ---- ---- .2350 +.0285 .2065 445 ---- ---- ---- ---- .2225 +.0270 .1955 450 ---- ---- ---- ---- .2110 +.0260 .1850 455 ---- ---- ---- ---- .2000 +.0250 .1750 460 ---- ---- ---- ---- .1895 +.0240 .1655 465 ---- ---- ---- ---- .1800 +.0230 .1570 470 ---- ---- ---- ---- .1705 +.0220 .1485 475 ---- ---- ---- ---- .1615 +.0210 .1405 480 ---- ---- ---- ---- .1530 +.0200 .1330 485 ---- ---- ---- ---- .1455 +.0195 .1260 490 ---- ---- ---- ---- .1375 +.0180 .1195 495 ---- ---- ---- ---- .1305 +.0175 .1130 500 ---- ---- ---- ---- .1240 +.0170 .1070 505 ---- ---- ---- ---- .1175 +.0160 .1015 510 ---- ---- ---- ---- .1115 +.0155 .0960 515 ---- ---- ---- ---- .1055 +.0145 .0910 520 ---- ---- ---- ---- .1005 +.0145 .0860 525 ---- ---- ---- ---- .0950 +.0135 .0815 530 ---- ---- ---- ---- .0905 +.0130 .0775 535 ---- ---- ---- ---- .0855 +.0120 .0735 540 ---- ---- ---- ---- .0815 +.0120 .0695 545 ---- ---- ---- ---- .0775 +.0115 .0660 550 ---- ---- ---- ---- .0735 +.0110 .0625 555 ---- ---- ---- ---- .0700 +.0105 .0595 560 ---- ---- ---- ---- .0665 +.0100 .0565 565 ---- ---- ---- ---- .0630 +.0095 .0535 570 ---- ---- ---- ---- .0600 +.0090 .0510 575 ---- ---- ---- ---- .0570 +.0085 .0485 580 ---- ---- ---- ---- .0545 +.0085 .0460 600 ---- ---- ---- ---- .0445 +.0065 .0380 625 ---- ---- ---- ---- .0355 +.0060 .0295 650 ---- ---- ---- ---- .0280 +.0045 .0235 675 ---- ---- ---- ---- .0225 +.0035 .0190 700 ---- ---- ---- ---- .0180 +.0030 .0150 725 ---- ---- ---- ---- .0150 +.0025 .0125 750 ---- ---- ---- ---- .0120 +.0020 .0100 775 ---- ---- ---- ---- .0100 +.0015 .0085 800 ---- ---- ---- ---- .0085 +.0015 .0070 825 ---- ---- ---- ---- .0070 +.0010 .0060 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.5605 +.0840 3.4765 050 ---- ---- ---- ---- 3.3105 +.0840 3.2265 075 ---- ---- ---- ---- 3.0605 +.0840 2.9765 100 ---- ---- ---- ---- 2.8105 +.0840 2.7265 125 ---- ---- ---- ---- 2.5605 +.0840 2.4765 150 ---- ---- ---- ---- 2.3105 +.0840 2.2265 175 ---- ---- ---- ---- 2.0605 +.0840 1.9765 200 ---- ---- ---- ---- 1.8135 +.0815 1.7320 220 ---- ---- ---- ---- 1.6225 +.0795 1.5430 225 ---- ---- ---- ---- 1.5755 +.0785 1.4970 230 ---- ---- ---- ---- 1.5295 +.0780 1.4515 235 ---- ---- ---- ---- 1.4835 +.0775 1.4060 240 ---- ---- ---- ---- 1.4380 +.0770 1.3610 245 ---- ---- ---- ---- 1.3925 +.0760 1.3165 250 ---- ---- ---- ---- 1.3480 +.0750 1.2730 255 ---- ---- ---- ---- 1.3040 +.0745 1.2295 260 ---- ---- ---- ---- 1.2605 +.0740 1.1865 265 ---- ---- ---- ---- 1.2170 +.0725 1.1445 270 ---- ---- ---- ---- 1.1745 +.0720 1.1025 275 ---- ---- ---- ---- 1.1330 +.0715 1.0615 280 ---- ---- ---- ---- 1.0915 +.0700 1.0215 285 ---- ---- ---- ---- 1.0510 +.0695 .9815 290 ---- ---- ---- ---- 1.0110 +.0680 .9430 295 ---- ---- ---- ---- .9720 +.0670 .9050 300 ---- ---- ---- ---- .9340 +.0665 .8675 305 ---- ---- ---- ---- .8965 +.0650 .8315 310 ---- ---- ---- ---- .8600 +.0640 .7960 315 ---- ---- ---- ---- .8245 +.0625 .7620 320 ---- ---- ---- ---- .7900 +.0615 .7285 325 ---- ---- ---- ---- .7565 +.0600 .6965 330 ---- ---- ---- ---- .7240 +.0585 .6655 335 ---- ---- ---- ---- .6925 +.0570 .6355 340 ---- ---- ---- ---- .6625 +.0560 .6065 345 ---- ---- ---- ---- .6330 +.0540 .5790 350 ---- ---- ---- ---- .6050 +.0530 .5520 5 355 ---- ---- ---- ---- .5780 +.0515 .5265 360 ---- ---- ---- ---- .5520 +.0500 .5020 365 ---- ---- ---- ---- .5270 +.0490 .4780 370 ---- ---- ---- ---- .5025 +.0470 .4555 375 ---- ---- ---- ---- .4795 +.0460 .4335 380 ---- ---- ---- ---- .4570 +.0440 .4130 385 ---- ---- ---- ---- .4360 +.0430 .3930 390 ---- ---- ---- ---- .4150 +.0415 .3735 395 ---- ---- ---- ---- .3955 +.0400 .3555 400 ---- ---- ---- ---- .3765 +.0385 .3380 405 ---- ---- ---- ---- .3585 +.0375 .3210 410 ---- ---- ---- ---- .3410 +.0360 .3050 415 ---- ---- ---- ---- .3245 +.0350 .2895 420 ---- ---- ---- ---- .3090 +.0340 .2750 425 ---- ---- ---- ---- .2940 +.0325 .2615 430 ---- ---- ---- ---- .2795 +.0315 .2480 435 ---- ---- ---- ---- .2655 +.0300 .2355 440 ---- ---- ---- ---- .2525 +.0285 .2240 445 ---- ---- ---- ---- .2405 +.0280 .2125 450 ---- ---- ---- ---- .2285 +.0265 .2020 455 ---- ---- ---- ---- .2175 +.0260 .1915 460 ---- ---- ---- ---- .2065 +.0245 .1820 465 ---- ---- ---- ---- .1965 +.0235 .1730 1 470 ---- ---- ---- ---- .1870 +.0225 .1645 475 ---- ---- ---- ---- .1780 +.0220 .1560 480 ---- ---- ---- ---- .1695 +.0210 .1485 485 ---- ---- ---- ---- .1615 +.0205 .1410 490 ---- ---- ---- ---- .1535 +.0190 .1345 495 ---- ---- ---- ---- .1465 +.0185 .1280 500 ---- ---- ---- ---- .1395 +.0180 .1215 505 ---- ---- ---- ---- .1330 +.0170 .1160 510 ---- ---- ---- ---- .1270 +.0165 .1105 515 ---- ---- ---- ---- .1210 +.0155 .1055 520 ---- ---- ---- ---- .1155 +.0150 .1005 525 ---- ---- ---- ---- .1105 +.0145 .0960 530 ---- ---- ---- ---- .1055 +.0140 .0915 535 ---- ---- ---- ---- .1010 +.0135 .0875 540 ---- ---- ---- ---- .0965 +.0130 .0835 545 ---- ---- ---- ---- .0925 +.0125 .0800 550 ---- ---- ---- ---- .0885 +.0120 .0765 555 ---- ---- ---- ---- .0845 +.0115 .0730 560 ---- ---- ---- ---- .0810 +.0110 .0700 565 ---- ---- ---- ---- .0780 +.0110 .0670 570 ---- ---- ---- ---- .0745 +.0100 .0645 575 ---- ---- ---- ---- .0720 +.0105 .0615 580 ---- ---- ---- ---- .0690 +.0100 .0590 600 ---- ---- ---- ---- .0590 +.0085 .0505 625 ---- ---- ---- ---- .0490 +.0070 .0420 650 ---- ---- ---- ---- .0415 +.0060 .0355 675 ---- ---- ---- ---- .0355 +.0055 .0300 700 ---- ---- ---- ---- .0305 +.0050 .0255 2 725 ---- ---- ---- ---- .0265 +.0045 .0220 750 ---- ---- ---- ---- .0230 +.0035 .0195 775 ---- ---- ---- ---- .0205 +.0035 .0170 800 ---- ---- ---- ---- .0185 +.0030 .0155 825 ---- ---- ---- ---- .0165 +.0030 .0135 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5540 +.0840 3.4700 050 ---- ---- ---- ---- 3.3040 +.0840 3.2200 075 ---- ---- ---- ---- 3.0540 +.0840 2.9700 100 ---- ---- ---- ---- 2.8040 +.0840 2.7200 125 ---- ---- ---- ---- 2.5540 +.0840 2.4700 150 ---- ---- ---- ---- 2.3040 +.0840 2.2200 175 ---- ---- ---- ---- 2.0540 +.0840 1.9700 200 ---- ---- ---- ---- 1.8080 +.0815 1.7265 220 ---- ---- ---- ---- 1.6190 +.0790 1.5400 225 ---- ---- ---- ---- 1.5725 +.0780 1.4945 230 ---- ---- ---- ---- 1.5270 +.0780 1.4490 235 ---- ---- ---- ---- 1.4815 +.0770 1.4045 240 ---- ---- ---- ---- 1.4370 +.0765 1.3605 245 ---- ---- ---- ---- 1.3925 +.0760 1.3165 250 ---- ---- ---- ---- 1.3485 +.0750 1.2735 255 ---- ---- ---- ---- 1.3050 +.0745 1.2305 260 ---- ---- ---- ---- 1.2620 +.0735 1.1885 265 ---- ---- ---- ---- 1.2195 +.0725 1.1470 270 ---- ---- ---- ---- 1.1775 +.0715 1.1060 275 ---- ---- ---- ---- 1.1365 +.0710 1.0655 280 ---- ---- ---- ---- 1.0960 +.0700 1.0260 285 ---- ---- ---- ---- 1.0560 +.0690 .9870 290 ---- ---- ---- ---- 1.0165 +.0675 .9490 295 ---- ---- ---- ---- .9780 +.0665 .9115 300 ---- ---- ---- ---- .9405 +.0655 .8750 305 ---- ---- ---- ---- .9035 +.0640 .8395 310 ---- ---- ---- ---- .8680 +.0635 .8045 315 ---- ---- ---- ---- .8330 +.0620 .7710 320 ---- ---- ---- ---- .7990 +.0605 .7385 325 ---- ---- ---- ---- .7660 +.0590 .7070 330 ---- ---- ---- ---- .7340 +.0575 .6765 335 ---- ---- ---- ---- .7035 +.0565 .6470 340 ---- ---- ---- ---- .6740 +.0550 .6190 345 ---- ---- ---- ---- .6450 +.0535 .5915 350 ---- ---- ---- ---- .6175 +.0520 .5655 15 355 ---- ---- ---- ---- .5910 +.0510 .5400 360 ---- ---- ---- ---- .5655 +.0495 .5160 365 ---- ---- ---- ---- .5410 +.0480 .4930 370 ---- ---- ---- ---- .5175 +.0470 .4705 375 ---- ---- ---- ---- .4945 +.0455 .4490 380 ---- ---- ---- ---- .4730 +.0445 .4285 385 ---- ---- ---- ---- .4520 +.0435 .4085 390 ---- ---- ---- ---- .4315 +.0415 .3900 395 ---- ---- ---- ---- .4125 +.0410 .3715 400 ---- ---- ---- ---- .3935 +.0390 .3545 405 ---- ---- ---- ---- .3760 +.0385 .3375 410 ---- ---- ---- ---- .3590 +.0370 .3220 415 ---- ---- ---- ---- .3425 +.0360 .3065 420 ---- ---- ---- ---- .3270 +.0350 .2920 425 ---- ---- ---- ---- .3120 +.0335 .2785 430 ---- ---- ---- ---- .2975 +.0325 .2650 435 ---- ---- ---- ---- .2840 +.0315 .2525 440 ---- ---- ---- ---- .2710 +.0305 .2405 445 ---- ---- ---- ---- .2585 +.0290 .2295 450 ---- ---- ---- ---- .2465 +.0280 .2185 455 ---- ---- ---- ---- .2350 +.0270 .2080 460 ---- ---- ---- ---- .2245 +.0260 .1985 465 ---- ---- ---- ---- .2140 +.0250 .1890 470 ---- ---- ---- ---- .2040 +.0235 .1805 475 ---- ---- ---- ---- .1950 +.0230 .1720 480 ---- ---- ---- ---- .1860 +.0220 .1640 485 ---- ---- ---- ---- .1775 +.0210 .1565 490 ---- ---- ---- ---- .1695 +.0205 .1490 495 ---- ---- ---- ---- .1620 +.0200 .1420 500 ---- ---- ---- ---- .1545 +.0190 .1355 45 505 ---- ---- ---- ---- .1475 +.0180 .1295 510 ---- ---- ---- ---- .1410 +.0175 .1235 515 ---- ---- ---- ---- .1350 +.0170 .1180 520 ---- ---- ---- ---- .1290 +.0160 .1130 525 ---- ---- ---- ---- .1235 +.0155 .1080 530 ---- ---- ---- ---- .1180 +.0150 .1030 535 ---- ---- ---- ---- .1130 +.0145 .0985 540 ---- ---- ---- ---- .1080 +.0140 .0940 545 ---- ---- ---- ---- .1035 +.0135 .0900 550 ---- ---- ---- ---- .0990 +.0130 .0860 555 ---- ---- ---- ---- .0950 +.0125 .0825 560 ---- ---- ---- ---- .0910 +.0120 .0790 565 ---- ---- ---- ---- .0875 +.0120 .0755 570 ---- ---- ---- ---- .0835 +.0110 .0725 575 ---- ---- ---- ---- .0805 +.0110 .0695 600 ---- ---- ---- ---- .0655 +.0090 .0565 625 ---- ---- ---- ---- .0540 +.0075 .0465 650 ---- ---- ---- ---- .0450 +.0065 .0385 675 ---- ---- ---- ---- .0375 +.0055 .0320 700 ---- ---- ---- ---- .0320 +.0050 .0270 725 ---- ---- ---- ---- .0270 +.0040 .0230 750 ---- ---- ---- ---- .0230 +.0035 .0195 775 ---- ---- ---- ---- .0200 +.0030 .0170 800 ---- ---- ---- ---- .0175 +.0030 .0145 825 ---- ---- ---- ---- .0150 +.0025 .0125 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.5540 +.0840 3.4700 050 ---- ---- ---- ---- 3.3040 +.0840 3.2200 075 ---- ---- ---- ---- 3.0540 +.0840 2.9700 100 ---- ---- ---- ---- 2.8040 +.0840 2.7200 125 ---- ---- ---- ---- 2.5540 +.0840 2.4700 150 ---- ---- ---- ---- 2.3040 +.0840 2.2200 175 ---- ---- ---- ---- 2.0545 +.0830 1.9715 200 ---- ---- ---- ---- 1.8135 +.0805 1.7330 220 ---- ---- ---- ---- 1.6270 +.0780 1.5490 225 ---- ---- ---- ---- 1.5815 +.0775 1.5040 230 ---- ---- ---- ---- 1.5365 +.0770 1.4595 235 ---- ---- ---- ---- 1.4915 +.0760 1.4155 240 ---- ---- ---- ---- 1.4470 +.0750 1.3720 245 ---- ---- ---- ---- 1.4030 +.0745 1.3285 250 ---- ---- ---- ---- 1.3595 +.0740 1.2855 255 ---- ---- ---- ---- 1.3165 +.0730 1.2435 260 ---- ---- ---- ---- 1.2740 +.0725 1.2015 265 ---- ---- ---- ---- 1.2320 +.0720 1.1600 270 ---- ---- ---- ---- 1.1905 +.0710 1.1195 275 ---- ---- ---- ---- 1.1495 +.0700 1.0795 280 ---- ---- ---- ---- 1.1090 +.0690 1.0400 285 ---- ---- ---- ---- 1.0695 +.0680 1.0015 290 ---- ---- ---- ---- 1.0305 +.0670 .9635 295 ---- ---- ---- ---- .9920 +.0655 .9265 300 ---- ---- ---- ---- .9550 +.0650 .8900 305 ---- ---- ---- ---- .9185 +.0640 .8545 310 ---- ---- ---- ---- .8825 +.0625 .8200 315 ---- ---- ---- ---- .8480 +.0615 .7865 320 ---- ---- ---- ---- .8145 +.0605 .7540 325 ---- ---- ---- ---- .7815 +.0585 .7230 330 ---- ---- ---- ---- .7500 +.0575 .6925 335 ---- ---- ---- ---- .7195 +.0560 .6635 340 ---- ---- ---- ---- .6900 +.0545 .6355 345 ---- ---- ---- ---- .6620 +.0535 .6085 350 ---- ---- ---- ---- .6345 +.0520 .5825 355 ---- ---- ---- ---- .6080 +.0505 .5575 360 ---- ---- ---- ---- .5830 +.0495 .5335 365 ---- ---- ---- ---- .5585 +.0485 .5100 370 ---- ---- ---- ---- .5350 +.0470 .4880 375 ---- ---- ---- ---- .5125 +.0460 .4665 380 ---- ---- ---- ---- .4910 +.0450 .4460 385 ---- ---- ---- ---- .4700 +.0435 .4265 390 ---- ---- ---- ---- .4500 +.0425 .4075 395 ---- ---- ---- ---- .4305 +.0410 .3895 400 ---- ---- ---- ---- .4120 +.0400 .3720 405 ---- ---- ---- ---- .3945 +.0390 .3555 410 ---- ---- ---- ---- .3770 +.0375 .3395 415 ---- ---- ---- ---- .3610 +.0365 .3245 420 ---- ---- ---- ---- .3450 +.0355 .3095 425 ---- ---- ---- ---- .3300 +.0345 .2955 430 ---- ---- ---- ---- .3155 +.0330 .2825 435 ---- ---- ---- ---- .3015 +.0320 .2695 440 ---- ---- ---- ---- .2885 +.0310 .2575 445 ---- ---- ---- ---- .2755 +.0295 .2460 450 ---- ---- ---- ---- .2635 +.0290 .2345 455 ---- ---- ---- ---- .2520 +.0280 .2240 460 ---- ---- ---- ---- .2410 +.0270 .2140 465 ---- ---- ---- ---- .2300 +.0255 .2045 470 ---- ---- ---- ---- .2200 +.0250 .1950 475 ---- ---- ---- ---- .2100 +.0240 .1860 480 ---- ---- ---- ---- .2010 +.0230 .1780 485 ---- ---- ---- ---- .1920 +.0225 .1695 490 ---- ---- ---- ---- .1835 +.0215 .1620 495 ---- ---- ---- ---- .1755 +.0210 .1545 500 ---- ---- ---- ---- .1675 +.0200 .1475 505 ---- ---- ---- ---- .1600 +.0190 .1410 510 ---- ---- ---- ---- .1530 +.0185 .1345 515 ---- ---- ---- ---- .1460 +.0175 .1285 520 ---- ---- ---- ---- .1395 +.0170 .1225 525 ---- ---- ---- ---- .1335 +.0165 .1170 530 ---- ---- ---- ---- .1275 +.0155 .1120 535 ---- ---- ---- ---- .1215 +.0145 .1070 540 ---- ---- ---- ---- .1160 +.0140 .1020 545 ---- ---- ---- ---- .1110 +.0135 .0975 550 ---- ---- ---- ---- .1060 +.0130 .0930 555 ---- ---- ---- ---- .1015 +.0125 .0890 560 ---- ---- ---- ---- .0970 +.0120 .0850 565 ---- ---- ---- ---- .0925 +.0115 .0810 570 ---- ---- ---- ---- .0885 +.0110 .0775 575 ---- ---- ---- ---- .0845 +.0105 .0740 600 ---- ---- ---- ---- .0675 +.0085 .0590 625 ---- ---- ---- ---- .0535 +.0065 .0470 650 ---- ---- ---- ---- .0430 +.0055 .0375 675 ---- ---- ---- ---- .0345 +.0045 .0300 700 ---- ---- ---- ---- .0275 +.0035 .0240 725 ---- ---- ---- ---- .0225 +.0030 .0195 750 ---- ---- ---- ---- .0180 +.0020 .0160 775 ---- ---- ---- ---- .0145 +.0015 .0130 800 ---- ---- ---- ---- .0120 +.0015 .0105 825 ---- ---- ---- ---- .0095 +.0010 .0085 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5540 +.0840 3.4700 050 ---- ---- ---- ---- 3.3040 +.0840 3.2200 075 ---- ---- ---- ---- 3.0540 +.0840 2.9700 100 ---- ---- ---- ---- 2.8040 +.0840 2.7200 125 ---- ---- ---- ---- 2.5540 +.0840 2.4700 150 ---- ---- ---- ---- 2.3040 +.0840 2.2200 175 ---- ---- ---- ---- 2.0555 +.0830 1.9725 200 ---- ---- ---- ---- 1.8160 +.0800 1.7360 220 ---- ---- ---- ---- 1.6310 +.0775 1.5535 225 ---- ---- ---- ---- 1.5860 +.0770 1.5090 230 ---- ---- ---- ---- 1.5410 +.0765 1.4645 235 ---- ---- ---- ---- 1.4965 +.0760 1.4205 240 ---- ---- ---- ---- 1.4520 +.0750 1.3770 245 ---- ---- ---- ---- 1.4085 +.0745 1.3340 250 ---- ---- ---- ---- 1.3650 +.0735 1.2915 255 ---- ---- ---- ---- 1.3225 +.0735 1.2490 260 ---- ---- ---- ---- 1.2800 +.0725 1.2075 265 ---- ---- ---- ---- 1.2380 +.0715 1.1665 270 ---- ---- ---- ---- 1.1970 +.0710 1.1260 275 ---- ---- ---- ---- 1.1565 +.0700 1.0865 280 ---- ---- ---- ---- 1.1165 +.0690 1.0475 285 ---- ---- ---- ---- 1.0770 +.0680 1.0090 290 ---- ---- ---- ---- 1.0385 +.0670 .9715 295 ---- ---- ---- ---- 1.0005 +.0660 .9345 300 ---- ---- ---- ---- .9635 +.0645 .8990 305 ---- ---- ---- ---- .9275 +.0635 .8640 310 ---- ---- ---- ---- .8925 +.0625 .8300 315 ---- ---- ---- ---- .8585 +.0610 .7975 320 ---- ---- ---- ---- .8255 +.0600 .7655 325 ---- ---- ---- ---- .7935 +.0585 .7350 330 ---- ---- ---- ---- .7630 +.0575 .7055 335 ---- ---- ---- ---- .7330 +.0560 .6770 340 ---- ---- ---- ---- .7045 +.0550 .6495 345 ---- ---- ---- ---- .6765 +.0530 .6235 350 ---- ---- ---- ---- .6500 +.0520 .5980 355 ---- ---- ---- ---- .6245 +.0510 .5735 360 ---- ---- ---- ---- .6000 +.0495 .5505 365 ---- ---- ---- ---- .5760 +.0480 .5280 370 ---- ---- ---- ---- .5530 +.0470 .5060 375 ---- ---- ---- ---- .5310 +.0460 .4850 380 ---- ---- ---- ---- .5100 +.0450 .4650 385 ---- ---- ---- ---- .4895 +.0440 .4455 390 ---- ---- ---- ---- .4695 +.0425 .4270 395 ---- ---- ---- ---- .4505 +.0415 .4090 400 ---- ---- ---- ---- .4320 +.0405 .3915 405 ---- ---- ---- ---- .4145 +.0395 .3750 410 ---- ---- ---- ---- .3975 +.0385 .3590 415 ---- ---- ---- ---- .3810 +.0375 .3435 420 ---- ---- ---- ---- .3650 +.0360 .3290 425 ---- ---- ---- ---- .3495 +.0350 .3145 430 ---- ---- ---- ---- .3350 +.0340 .3010 435 ---- ---- ---- ---- .3210 +.0330 .2880 440 ---- ---- ---- ---- .3075 +.0320 .2755 445 ---- ---- ---- ---- .2945 +.0310 .2635 450 ---- ---- ---- ---- .2820 +.0300 .2520 455 ---- ---- ---- ---- .2700 +.0290 .2410 460 ---- ---- ---- ---- .2585 +.0280 .2305 465 ---- ---- ---- ---- .2475 +.0270 .2205 470 ---- ---- ---- ---- .2370 +.0260 .2110 475 ---- ---- ---- ---- .2265 +.0250 .2015 480 ---- ---- ---- ---- .2170 +.0240 .1930 485 ---- ---- ---- ---- .2075 +.0230 .1845 490 ---- ---- ---- ---- .1985 +.0225 .1760 495 ---- ---- ---- ---- .1900 +.0215 .1685 500 ---- ---- ---- ---- .1815 +.0205 .1610 505 ---- ---- ---- ---- .1735 +.0195 .1540 510 ---- ---- ---- ---- .1660 +.0190 .1470 515 ---- ---- ---- ---- .1590 +.0185 .1405 520 ---- ---- ---- ---- .1520 +.0180 .1340 525 ---- ---- ---- ---- .1455 +.0175 .1280 530 ---- ---- ---- ---- .1390 +.0165 .1225 535 ---- ---- ---- ---- .1330 +.0160 .1170 540 ---- ---- ---- ---- .1270 +.0150 .1120 545 ---- ---- ---- ---- .1215 +.0145 .1070 550 ---- ---- ---- ---- .1160 +.0140 .1020 555 ---- ---- ---- ---- .1110 +.0135 .0975 575 ---- ---- ---- ---- .0925 +.0110 .0815 600 ---- ---- ---- ---- .0740 +.0095 .0645 625 ---- ---- ---- ---- .0590 +.0075 .0515 650 ---- ---- ---- ---- .0470 +.0060 .0410 675 ---- ---- ---- ---- .0375 +.0045 .0330 700 ---- ---- ---- ---- .0300 +.0040 .0260 725 ---- ---- ---- ---- .0240 +.0030 .0210 750 ---- ---- ---- ---- .0190 +.0020 .0170 775 ---- ---- ---- ---- .0155 +.0020 .0135 800 ---- ---- ---- ---- .0125 +.0015 .0110 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5530 +.0845 3.4685 050 ---- ---- ---- ---- 3.3030 +.0845 3.2185 075 ---- ---- ---- ---- 3.0530 +.0845 2.9685 100 ---- ---- ---- ---- 2.8030 +.0845 2.7185 125 ---- ---- ---- ---- 2.5530 +.0845 2.4685 150 ---- ---- ---- ---- 2.3030 +.0845 2.2185 175 ---- ---- ---- ---- 2.0550 +.0825 1.9725 200 ---- ---- ---- ---- 1.8155 +.0800 1.7355 225 ---- ---- ---- ---- 1.5840 +.0775 1.5065 230 ---- ---- ---- ---- 1.5385 +.0765 1.4620 235 ---- ---- ---- ---- 1.4935 +.0760 1.4175 240 ---- ---- ---- ---- 1.4490 +.0755 1.3735 245 ---- ---- ---- ---- 1.4050 +.0745 1.3305 250 ---- ---- ---- ---- 1.3615 +.0740 1.2875 255 ---- ---- ---- ---- 1.3185 +.0735 1.2450 260 ---- ---- ---- ---- 1.2760 +.0725 1.2035 265 ---- ---- ---- ---- 1.2340 +.0715 1.1625 270 ---- ---- ---- ---- 1.1925 +.0705 1.1220 275 ---- ---- ---- ---- 1.1520 +.0695 1.0825 280 ---- ---- ---- ---- 1.1125 +.0690 1.0435 285 ---- ---- ---- ---- 1.0735 +.0680 1.0055 290 ---- ---- ---- ---- 1.0355 +.0670 .9685 295 ---- ---- ---- ---- .9985 +.0660 .9325 300 ---- ---- ---- ---- .9625 +.0650 .8975 305 ---- ---- ---- ---- .9270 +.0635 .8635 310 ---- ---- ---- ---- .8930 +.0625 .8305 315 ---- ---- ---- ---- .8595 +.0615 .7980 320 ---- ---- ---- ---- .8275 +.0605 .7670 325 ---- ---- ---- ---- .7960 +.0590 .7370 330 ---- ---- ---- ---- .7655 +.0575 .7080 335 ---- ---- ---- ---- .7360 +.0565 .6795 340 ---- ---- ---- ---- .7075 +.0550 .6525 345 ---- ---- ---- ---- .6800 +.0540 .6260 350 ---- ---- ---- ---- .6530 +.0525 .6005 355 ---- ---- ---- ---- .6270 +.0515 .5755 360 ---- ---- ---- ---- .6020 +.0500 .5520 365 ---- ---- ---- ---- .5780 +.0490 .5290 370 ---- ---- ---- ---- .5550 +.0480 .5070 375 ---- ---- ---- ---- .5325 +.0465 .4860 380 ---- ---- ---- ---- .5110 +.0450 .4660 385 ---- ---- ---- ---- .4905 +.0440 .4465 390 ---- ---- ---- ---- .4705 +.0425 .4280 395 ---- ---- ---- ---- .4520 +.0415 .4105 400 ---- ---- ---- ---- .4335 +.0400 .3935 405 ---- ---- ---- ---- .4165 +.0395 .3770 410 ---- ---- ---- ---- .3995 +.0380 .3615 415 ---- ---- ---- ---- .3840 +.0370 .3470 420 ---- ---- ---- ---- .3685 +.0360 .3325 425 ---- ---- ---- ---- .3540 +.0350 .3190 430 ---- ---- ---- ---- .3400 +.0335 .3065 435 ---- ---- ---- ---- .3265 +.0325 .2940 440 ---- ---- ---- ---- .3140 +.0320 .2820 445 ---- ---- ---- ---- .3020 +.0310 .2710 450 ---- ---- ---- ---- .2900 +.0300 .2600 455 ---- ---- ---- ---- .2790 +.0290 .2500 460 ---- ---- ---- ---- .2680 +.0280 .2400 465 ---- ---- ---- ---- .2580 +.0275 .2305 470 ---- ---- ---- ---- .2480 +.0265 .2215 475 ---- ---- ---- ---- .2385 +.0255 .2130 480 ---- ---- ---- ---- .2295 +.0250 .2045 485 ---- ---- ---- ---- .2210 +.0240 .1970 490 ---- ---- ---- ---- .2125 +.0230 .1895 495 ---- ---- ---- ---- .2045 +.0225 .1820 500 ---- ---- ---- ---- .1970 +.0220 .1750 505 ---- ---- ---- ---- .1895 +.0210 .1685 510 ---- ---- ---- ---- .1825 +.0205 .1620 515 ---- ---- ---- ---- .1760 +.0200 .1560 520 ---- ---- ---- ---- .1695 +.0195 .1500 525 ---- ---- ---- ---- .1635 +.0190 .1445 530 ---- ---- ---- ---- .1575 +.0180 .1395 535 ---- ---- ---- ---- .1515 +.0175 .1340 540 ---- ---- ---- ---- .1465 +.0170 .1295 545 ---- ---- ---- ---- .1410 +.0165 .1245 550 ---- ---- ---- ---- .1360 +.0160 .1200 555 ---- ---- ---- ---- .1315 +.0155 .1160 575 ---- ---- ---- ---- .1140 +.0135 .1005 600 ---- ---- ---- ---- .0960 +.0120 .0840 625 ---- ---- ---- ---- .0810 +.0100 .0710 650 ---- ---- ---- ---- .0690 +.0085 .0605 675 ---- ---- ---- ---- .0590 +.0075 .0515 700 ---- ---- ---- ---- .0510 +.0065 .0445 725 ---- ---- ---- ---- .0440 +.0055 .0385 750 ---- ---- ---- ---- .0385 +.0050 .0335 775 ---- ---- ---- ---- .0335 +.0045 .0290 800 ---- ---- ---- ---- .0295 +.0040 .0255 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5530 +.0845 3.4685 050 ---- ---- ---- ---- 3.3030 +.0845 3.2185 075 ---- ---- ---- ---- 3.0530 +.0845 2.9685 100 ---- ---- ---- ---- 2.8030 +.0845 2.7185 125 ---- ---- ---- ---- 2.5530 +.0845 2.4685 150 ---- ---- ---- ---- 2.3030 +.0845 2.2185 175 ---- ---- ---- ---- 2.0565 +.0820 1.9745 200 ---- ---- ---- ---- 1.8190 +.0800 1.7390 225 ---- ---- ---- ---- 1.5890 +.0770 1.5120 230 ---- ---- ---- ---- 1.5440 +.0765 1.4675 235 ---- ---- ---- ---- 1.4995 +.0760 1.4235 240 ---- ---- ---- ---- 1.4550 +.0750 1.3800 245 ---- ---- ---- ---- 1.4115 +.0745 1.3370 250 ---- ---- ---- ---- 1.3680 +.0735 1.2945 255 ---- ---- ---- ---- 1.3255 +.0730 1.2525 260 ---- ---- ---- ---- 1.2835 +.0725 1.2110 265 ---- ---- ---- ---- 1.2415 +.0710 1.1705 270 ---- ---- ---- ---- 1.2010 +.0705 1.1305 275 ---- ---- ---- ---- 1.1605 +.0695 1.0910 280 ---- ---- ---- ---- 1.1215 +.0690 1.0525 285 ---- ---- ---- ---- 1.0830 +.0680 1.0150 290 ---- ---- ---- ---- 1.0450 +.0665 .9785 295 ---- ---- ---- ---- 1.0085 +.0655 .9430 300 ---- ---- ---- ---- .9725 +.0645 .9080 305 ---- ---- ---- ---- .9380 +.0635 .8745 310 ---- ---- ---- ---- .9040 +.0620 .8420 315 ---- ---- ---- ---- .8710 +.0610 .8100 320 ---- ---- ---- ---- .8395 +.0600 .7795 325 ---- ---- ---- ---- .8085 +.0590 .7495 330 ---- ---- ---- ---- .7780 +.0575 .7205 335 ---- ---- ---- ---- .7490 +.0565 .6925 340 ---- ---- ---- ---- .7210 +.0555 .6655 345 ---- ---- ---- ---- .6935 +.0540 .6395 350 ---- ---- ---- ---- .6670 +.0530 .6140 355 ---- ---- ---- ---- .6410 +.0515 .5895 360 ---- ---- ---- ---- .6165 +.0505 .5660 365 ---- ---- ---- ---- .5925 +.0490 .5435 370 ---- ---- ---- ---- .5695 +.0480 .5215 375 ---- ---- ---- ---- .5475 +.0465 .5010 380 ---- ---- ---- ---- .5260 +.0455 .4805 385 ---- ---- ---- ---- .5055 +.0440 .4615 390 ---- ---- ---- ---- .4860 +.0430 .4430 395 ---- ---- ---- ---- .4670 +.0415 .4255 400 ---- ---- ---- ---- .4490 +.0405 .4085 405 ---- ---- ---- ---- .4320 +.0395 .3925 410 ---- ---- ---- ---- .4155 +.0385 .3770 415 ---- ---- ---- ---- .3995 +.0375 .3620 420 ---- ---- ---- ---- .3840 +.0360 .3480 425 ---- ---- ---- ---- .3695 +.0350 .3345 430 ---- ---- ---- ---- .3555 +.0340 .3215 435 ---- ---- ---- ---- .3425 +.0335 .3090 440 ---- ---- ---- ---- .3295 +.0325 .2970 445 ---- ---- ---- ---- .3170 +.0315 .2855 450 ---- ---- ---- ---- .3050 +.0300 .2750 455 ---- ---- ---- ---- .2940 +.0295 .2645 460 ---- ---- ---- ---- .2830 +.0290 .2540 465 ---- ---- ---- ---- .2725 +.0280 .2445 470 ---- ---- ---- ---- .2625 +.0270 .2355 475 ---- ---- ---- ---- .2525 +.0260 .2265 480 ---- ---- ---- ---- .2430 +.0250 .2180 485 ---- ---- ---- ---- .2345 +.0250 .2095 500 ---- ---- ---- ---- .2095 +.0225 .1870 525 ---- ---- ---- ---- .1740 +.0190 .1550 550 ---- ---- ---- ---- .1450 +.0165 .1285 575 ---- ---- ---- ---- .1215 +.0140 .1075 600 ---- ---- ---- ---- .1020 +.0120 .0900 625 ---- ---- ---- ---- .0865 +.0110 .0755 650 ---- ---- ---- ---- .0730 +.0090 .0640 675 ---- ---- ---- ---- .0625 +.0080 .0545 700 ---- ---- ---- ---- .0535 +.0070 .0465 725 ---- ---- ---- ---- .0460 +.0060 .0400 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5500 +.0845 3.4655 050 ---- ---- ---- ---- 3.3000 +.0845 3.2155 075 ---- ---- ---- ---- 3.0500 +.0845 2.9655 100 ---- ---- ---- ---- 2.8000 +.0845 2.7155 125 ---- ---- ---- ---- 2.5500 +.0845 2.4655 150 ---- ---- ---- ---- 2.3000 +.0840 2.2160 175 ---- ---- ---- ---- 2.0555 +.0820 1.9735 200 ---- ---- ---- ---- 1.8200 +.0795 1.7405 225 ---- ---- ---- ---- 1.5915 +.0765 1.5150 230 ---- ---- ---- ---- 1.5470 +.0760 1.4710 235 ---- ---- ---- ---- 1.5030 +.0755 1.4275 240 ---- ---- ---- ---- 1.4590 +.0745 1.3845 245 ---- ---- ---- ---- 1.4155 +.0740 1.3415 250 ---- ---- ---- ---- 1.3725 +.0730 1.2995 255 ---- ---- ---- ---- 1.3305 +.0725 1.2580 260 ---- ---- ---- ---- 1.2885 +.0715 1.2170 265 ---- ---- ---- ---- 1.2475 +.0710 1.1765 270 ---- ---- ---- ---- 1.2070 +.0700 1.1370 275 ---- ---- ---- ---- 1.1670 +.0690 1.0980 280 ---- ---- ---- ---- 1.1280 +.0680 1.0600 285 ---- ---- ---- ---- 1.0900 +.0670 1.0230 290 ---- ---- ---- ---- 1.0530 +.0665 .9865 295 ---- ---- ---- ---- 1.0165 +.0650 .9515 300 ---- ---- ---- ---- .9815 +.0645 .9170 305 ---- ---- ---- ---- .9470 +.0630 .8840 310 ---- ---- ---- ---- .9135 +.0620 .8515 315 ---- ---- ---- ---- .8810 +.0610 .8200 320 ---- ---- ---- ---- .8495 +.0595 .7900 325 ---- ---- ---- ---- .8190 +.0585 .7605 330 ---- ---- ---- ---- .7890 +.0570 .7320 335 ---- ---- ---- ---- .7605 +.0560 .7045 340 ---- ---- ---- ---- .7325 +.0550 .6775 345 ---- ---- ---- ---- .7055 +.0540 .6515 350 ---- ---- ---- ---- .6790 +.0525 .6265 355 ---- ---- ---- ---- .6535 +.0510 .6025 360 ---- ---- ---- ---- .6290 +.0500 .5790 365 ---- ---- ---- ---- .6055 +.0490 .5565 370 ---- ---- ---- ---- .5830 +.0480 .5350 375 ---- ---- ---- ---- .5610 +.0470 .5140 380 ---- ---- ---- ---- .5395 +.0450 .4945 385 ---- ---- ---- ---- .5195 +.0445 .4750 390 ---- ---- ---- ---- .5000 +.0430 .4570 395 ---- ---- ---- ---- .4815 +.0420 .4395 400 ---- ---- ---- ---- .4635 +.0410 .4225 405 ---- ---- ---- ---- .4460 +.0395 .4065 410 ---- ---- ---- ---- .4295 +.0385 .3910 415 ---- ---- ---- ---- .4140 +.0380 .3760 420 ---- ---- ---- ---- .3990 +.0370 .3620 425 ---- ---- ---- ---- .3840 +.0355 .3485 430 ---- ---- ---- ---- .3705 +.0350 .3355 435 ---- ---- ---- ---- .3570 +.0340 .3230 440 ---- ---- ---- ---- .3440 +.0330 .3110 445 ---- ---- ---- ---- .3315 +.0315 .3000 450 ---- ---- ---- ---- .3200 +.0310 .2890 455 ---- ---- ---- ---- .3085 +.0305 .2780 460 ---- ---- ---- ---- .2975 +.0295 .2680 465 ---- ---- ---- ---- .2870 +.0285 .2585 470 ---- ---- ---- ---- .2765 +.0275 .2490 475 ---- ---- ---- ---- .2670 +.0270 .2400 480 ---- ---- ---- ---- .2575 +.0265 .2310 485 ---- ---- ---- ---- .2485 +.0255 .2230 500 ---- ---- ---- ---- .2230 +.0230 .2000 525 ---- ---- ---- ---- .1870 +.0200 .1670 550 ---- ---- ---- ---- .1575 +.0175 .1400 575 ---- ---- ---- ---- .1330 +.0150 .1180 600 ---- ---- ---- ---- .1125 +.0130 .0995 625 ---- ---- ---- ---- .0960 +.0115 .0845 650 ---- ---- ---- ---- .0820 +.0100 .0720 675 ---- ---- ---- ---- .0705 +.0085 .0620 700 ---- ---- ---- ---- .0610 +.0075 .0535 725 ---- ---- ---- ---- .0530 +.0070 .0460 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5500 +.0845 3.4655 050 ---- ---- ---- ---- 3.3000 +.0845 3.2155 075 ---- ---- ---- ---- 3.0500 +.0845 2.9655 100 ---- ---- ---- ---- 2.8000 +.0845 2.7155 125 ---- ---- ---- ---- 2.5500 +.0845 2.4655 150 ---- ---- ---- ---- 2.3000 +.0840 2.2160 175 ---- ---- ---- ---- 2.0575 +.0815 1.9760 200 ---- ---- ---- ---- 1.8230 +.0790 1.7440 225 ---- ---- ---- ---- 1.5965 +.0765 1.5200 230 ---- ---- ---- ---- 1.5520 +.0755 1.4765 235 ---- ---- ---- ---- 1.5080 +.0750 1.4330 240 ---- ---- ---- ---- 1.4645 +.0745 1.3900 245 ---- ---- ---- ---- 1.4215 +.0735 1.3480 250 ---- ---- ---- ---- 1.3790 +.0730 1.3060 255 ---- ---- ---- ---- 1.3370 +.0725 1.2645 260 ---- ---- ---- ---- 1.2955 +.0715 1.2240 265 ---- ---- ---- ---- 1.2545 +.0705 1.1840 270 ---- ---- ---- ---- 1.2140 +.0695 1.1445 275 ---- ---- ---- ---- 1.1750 +.0690 1.1060 280 ---- ---- ---- ---- 1.1360 +.0680 1.0680 285 ---- ---- ---- ---- 1.0985 +.0670 1.0315 290 ---- ---- ---- ---- 1.0615 +.0660 .9955 295 ---- ---- ---- ---- 1.0255 +.0650 .9605 300 ---- ---- ---- ---- .9905 +.0640 .9265 305 ---- ---- ---- ---- .9565 +.0630 .8935 310 ---- ---- ---- ---- .9230 +.0615 .8615 315 ---- ---- ---- ---- .8910 +.0605 .8305 320 ---- ---- ---- ---- .8595 +.0595 .8000 325 ---- ---- ---- ---- .8295 +.0585 .7710 330 ---- ---- ---- ---- .8000 +.0570 .7430 335 ---- ---- ---- ---- .7715 +.0560 .7155 340 ---- ---- ---- ---- .7435 +.0545 .6890 345 ---- ---- ---- ---- .7170 +.0540 .6630 350 ---- ---- ---- ---- .6910 +.0525 .6385 355 ---- ---- ---- ---- .6655 +.0515 .6140 360 ---- ---- ---- ---- .6415 +.0505 .5910 365 ---- ---- ---- ---- .6180 +.0495 .5685 370 ---- ---- ---- ---- .5950 +.0480 .5470 375 ---- ---- ---- ---- .5735 +.0470 .5265 380 ---- ---- ---- ---- .5525 +.0460 .5065 385 ---- ---- ---- ---- .5320 +.0445 .4875 390 ---- ---- ---- ---- .5130 +.0435 .4695 395 ---- ---- ---- ---- .4940 +.0420 .4520 400 ---- ---- ---- ---- .4765 +.0415 .4350 405 ---- ---- ---- ---- .4590 +.0400 .4190 410 ---- ---- ---- ---- .4430 +.0395 .4035 415 ---- ---- ---- ---- .4270 +.0380 .3890 420 ---- ---- ---- ---- .4120 +.0370 .3750 425 ---- ---- ---- ---- .3975 +.0365 .3610 430 ---- ---- ---- ---- .3835 +.0355 .3480 435 ---- ---- ---- ---- .3700 +.0340 .3360 440 ---- ---- ---- ---- .3570 +.0330 .3240 445 ---- ---- ---- ---- .3445 +.0320 .3125 450 ---- ---- ---- ---- .3330 +.0315 .3015 455 ---- ---- ---- ---- .3215 +.0310 .2905 460 ---- ---- ---- ---- .3100 +.0295 .2805 465 ---- ---- ---- ---- .2995 +.0290 .2705 470 ---- ---- ---- ---- .2895 +.0285 .2610 475 ---- ---- ---- ---- .2795 +.0275 .2520 480 ---- ---- ---- ---- .2700 +.0270 .2430 485 ---- ---- ---- ---- .2605 +.0260 .2345 500 ---- ---- ---- ---- .2350 +.0240 .2110 525 ---- ---- ---- ---- .1985 +.0210 .1775 550 ---- ---- ---- ---- .1680 +.0180 .1500 575 ---- ---- ---- ---- .1430 +.0160 .1270 600 ---- ---- ---- ---- .1220 +.0135 .1085 625 ---- ---- ---- ---- .1045 +.0120 .0925 650 ---- ---- ---- ---- .0900 +.0105 .0795 675 ---- ---- ---- ---- .0780 +.0095 .0685 700 ---- ---- ---- ---- .0675 +.0080 .0595 725 ---- ---- ---- ---- .0590 +.0070 .0520 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.5470 +.0845 3.4625 050 ---- ---- ---- ---- 3.2970 +.0845 3.2125 075 ---- ---- ---- ---- 3.0470 +.0845 2.9625 100 ---- ---- ---- ---- 2.7970 +.0845 2.7125 125 ---- ---- ---- ---- 2.5470 +.0845 2.4625 150 ---- ---- ---- ---- 2.2975 +.0835 2.2140 175 ---- ---- ---- ---- 2.0565 +.0810 1.9755 200 ---- ---- ---- ---- 1.8240 +.0785 1.7455 225 ---- ---- ---- ---- 1.5990 +.0760 1.5230 230 ---- ---- ---- ---- 1.5550 +.0755 1.4795 235 ---- ---- ---- ---- 1.5110 +.0745 1.4365 240 ---- ---- ---- ---- 1.4680 +.0740 1.3940 245 ---- ---- ---- ---- 1.4250 +.0730 1.3520 250 ---- ---- ---- ---- 1.3830 +.0725 1.3105 255 ---- ---- ---- ---- 1.3410 +.0715 1.2695 260 ---- ---- ---- ---- 1.3000 +.0710 1.2290 265 ---- ---- ---- ---- 1.2595 +.0705 1.1890 270 ---- ---- ---- ---- 1.2195 +.0695 1.1500 275 ---- ---- ---- ---- 1.1805 +.0685 1.1120 280 ---- ---- ---- ---- 1.1420 +.0675 1.0745 285 ---- ---- ---- ---- 1.1045 +.0665 1.0380 290 ---- ---- ---- ---- 1.0680 +.0655 1.0025 295 ---- ---- ---- ---- 1.0325 +.0650 .9675 300 ---- ---- ---- ---- .9975 +.0635 .9340 305 ---- ---- ---- ---- .9640 +.0625 .9015 310 ---- ---- ---- ---- .9310 +.0615 .8695 315 ---- ---- ---- ---- .8990 +.0600 .8390 320 ---- ---- ---- ---- .8685 +.0595 .8090 325 ---- ---- ---- ---- .8385 +.0585 .7800 330 ---- ---- ---- ---- .8090 +.0570 .7520 335 ---- ---- ---- ---- .7810 +.0560 .7250 340 ---- ---- ---- ---- .7535 +.0550 .6985 345 ---- ---- ---- ---- .7270 +.0540 .6730 350 ---- ---- ---- ---- .7010 +.0525 .6485 355 ---- ---- ---- ---- .6760 +.0510 .6250 360 ---- ---- ---- ---- .6520 +.0500 .6020 365 ---- ---- ---- ---- .6285 +.0490 .5795 370 ---- ---- ---- ---- .6065 +.0480 .5585 375 ---- ---- ---- ---- .5845 +.0465 .5380 380 ---- ---- ---- ---- .5640 +.0460 .5180 385 ---- ---- ---- ---- .5440 +.0450 .4990 390 ---- ---- ---- ---- .5245 +.0435 .4810 395 ---- ---- ---- ---- .5060 +.0425 .4635 400 ---- ---- ---- ---- .4885 +.0415 .4470 405 ---- ---- ---- ---- .4715 +.0405 .4310 410 ---- ---- ---- ---- .4550 +.0395 .4155 415 ---- ---- ---- ---- .4390 +.0380 .4010 420 ---- ---- ---- ---- .4240 +.0370 .3870 425 ---- ---- ---- ---- .4095 +.0365 .3730 430 ---- ---- ---- ---- .3955 +.0355 .3600 435 ---- ---- ---- ---- .3825 +.0345 .3480 440 ---- ---- ---- ---- .3695 +.0335 .3360 445 ---- ---- ---- ---- .3570 +.0325 .3245 450 ---- ---- ---- ---- .3450 +.0320 .3130 455 ---- ---- ---- ---- .3335 +.0310 .3025 460 ---- ---- ---- ---- .3225 +.0305 .2920 465 ---- ---- ---- ---- .3120 +.0295 .2825 470 ---- ---- ---- ---- .3015 +.0285 .2730 475 ---- ---- ---- ---- .2915 +.0280 .2635 480 ---- ---- ---- ---- .2820 +.0275 .2545 485 ---- ---- ---- ---- .2725 +.0265 .2460 500 ---- ---- ---- ---- .2470 +.0245 .2225 525 ---- ---- ---- ---- .2100 +.0215 .1885 550 ---- ---- ---- ---- .1790 +.0190 .1600 575 ---- ---- ---- ---- .1530 +.0165 .1365 600 ---- ---- ---- ---- .1315 +.0145 .1170 625 ---- ---- ---- ---- .1135 +.0125 .1010 650 ---- ---- ---- ---- .0980 +.0110 .0870 675 ---- ---- ---- ---- .0855 +.0100 .0755 700 ---- ---- ---- ---- .0745 +.0085 .0660 725 ---- ---- ---- ---- .0655 +.0075 .0580 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.5470 +.0845 3.4625 050 ---- ---- ---- ---- 3.2970 +.0845 3.2125 075 ---- ---- ---- ---- 3.0470 +.0845 2.9625 100 ---- ---- ---- ---- 2.7970 +.0845 2.7125 125 ---- ---- ---- ---- 2.5470 +.0845 2.4625 150 ---- ---- ---- ---- 2.2985 +.0835 2.2150 175 ---- ---- ---- ---- 2.0595 +.0810 1.9785 200 ---- ---- ---- ---- 1.8285 +.0785 1.7500 225 ---- ---- ---- ---- 1.6045 +.0755 1.5290 230 ---- ---- ---- ---- 1.5610 +.0750 1.4860 235 ---- ---- ---- ---- 1.5175 +.0745 1.4430 240 ---- ---- ---- ---- 1.4745 +.0735 1.4010 245 ---- ---- ---- ---- 1.4320 +.0730 1.3590 250 ---- ---- ---- ---- 1.3900 +.0720 1.3180 255 ---- ---- ---- ---- 1.3485 +.0715 1.2770 260 ---- ---- ---- ---- 1.3075 +.0705 1.2370 265 ---- ---- ---- ---- 1.2675 +.0700 1.1975 270 ---- ---- ---- ---- 1.2280 +.0690 1.1590 275 ---- ---- ---- ---- 1.1890 +.0680 1.1210 280 ---- ---- ---- ---- 1.1510 +.0670 1.0840 285 ---- ---- ---- ---- 1.1140 +.0665 1.0475 290 ---- ---- ---- ---- 1.0775 +.0650 1.0125 295 ---- ---- ---- ---- 1.0425 +.0645 .9780 300 ---- ---- ---- ---- 1.0080 +.0635 .9445 305 ---- ---- ---- ---- .9745 +.0625 .9120 310 ---- ---- ---- ---- .9420 +.0615 .8805 315 ---- ---- ---- ---- .9105 +.0605 .8500 320 ---- ---- ---- ---- .8800 +.0595 .8205 325 ---- ---- ---- ---- .8500 +.0580 .7920 330 ---- ---- ---- ---- .8215 +.0570 .7645 335 ---- ---- ---- ---- .7935 +.0560 .7375 340 ---- ---- ---- ---- .7660 +.0545 .7115 345 ---- ---- ---- ---- .7395 +.0535 .6860 350 ---- ---- ---- ---- .7140 +.0525 .6615 355 ---- ---- ---- ---- .6895 +.0515 .6380 360 ---- ---- ---- ---- .6655 +.0505 .6150 365 ---- ---- ---- ---- .6425 +.0495 .5930 370 ---- ---- ---- ---- .6200 +.0480 .5720 375 ---- ---- ---- ---- .5985 +.0470 .5515 380 ---- ---- ---- ---- .5780 +.0460 .5320 385 ---- ---- ---- ---- .5580 +.0450 .5130 390 ---- ---- ---- ---- .5390 +.0440 .4950 395 ---- ---- ---- ---- .5205 +.0430 .4775 400 ---- ---- ---- ---- .5025 +.0415 .4610 405 ---- ---- ---- ---- .4855 +.0405 .4450 410 ---- ---- ---- ---- .4695 +.0400 .4295 415 ---- ---- ---- ---- .4540 +.0390 .4150 420 ---- ---- ---- ---- .4385 +.0375 .4010 425 ---- ---- ---- ---- .4245 +.0370 .3875 430 ---- ---- ---- ---- .4105 +.0360 .3745 435 ---- ---- ---- ---- .3970 +.0350 .3620 440 ---- ---- ---- ---- .3840 +.0340 .3500 445 ---- ---- ---- ---- .3715 +.0330 .3385 450 ---- ---- ---- ---- .3595 +.0325 .3270 455 ---- ---- ---- ---- .3480 +.0315 .3165 460 ---- ---- ---- ---- .3370 +.0310 .3060 465 ---- ---- ---- ---- .3260 +.0300 .2960 470 ---- ---- ---- ---- .3160 +.0295 .2865 475 ---- ---- ---- ---- .3060 +.0290 .2770 480 ---- ---- ---- ---- .2960 +.0280 .2680 485 ---- ---- ---- ---- .2870 +.0275 .2595 500 ---- ---- ---- ---- .2605 +.0250 .2355 525 ---- ---- ---- ---- .2230 +.0220 .2010 550 ---- ---- ---- ---- .1915 +.0195 .1720 575 ---- ---- ---- ---- .1645 +.0170 .1475 600 ---- ---- ---- ---- .1425 +.0150 .1275 625 ---- ---- ---- ---- .1235 +.0130 .1105 650 ---- ---- ---- ---- .1080 +.0120 .0960 675 ---- ---- ---- ---- .0945 +.0105 .0840 700 ---- ---- ---- ---- .0830 +.0095 .0735 725 ---- ---- ---- ---- .0735 +.0085 .0650 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.5425 +.0840 3.4585 050 ---- ---- ---- ---- 3.2925 +.0840 3.2085 075 ---- ---- ---- ---- 3.0425 +.0840 2.9585 100 ---- ---- ---- ---- 2.7925 +.0840 2.7085 125 ---- ---- ---- ---- 2.5425 +.0840 2.4585 150 ---- ---- ---- ---- 2.2950 +.0825 2.2125 175 ---- ---- ---- ---- 2.0575 +.0800 1.9775 200 ---- ---- ---- ---- 1.8280 +.0775 1.7505 225 ---- ---- ---- ---- 1.6055 +.0745 1.5310 250 ---- ---- ---- ---- 1.3925 +.0715 1.3210 260 ---- ---- ---- ---- 1.3110 +.0700 1.2410 265 ---- ---- ---- ---- 1.2710 +.0690 1.2020 270 ---- ---- ---- ---- 1.2315 +.0680 1.1635 275 ---- ---- ---- ---- 1.1930 +.0675 1.1255 280 ---- ---- ---- ---- 1.1555 +.0665 1.0890 285 ---- ---- ---- ---- 1.1185 +.0655 1.0530 290 ---- ---- ---- ---- 1.0825 +.0645 1.0180 295 ---- ---- ---- ---- 1.0475 +.0635 .9840 300 ---- ---- ---- ---- 1.0135 +.0630 .9505 305 ---- ---- ---- ---- .9805 +.0620 .9185 310 ---- ---- ---- ---- .9480 +.0605 .8875 315 ---- ---- ---- ---- .9170 +.0600 .8570 320 ---- ---- ---- ---- .8865 +.0585 .8280 325 ---- ---- ---- ---- .8570 +.0575 .7995 330 ---- ---- ---- ---- .8285 +.0565 .7720 335 ---- ---- ---- ---- .8010 +.0555 .7455 340 ---- ---- ---- ---- .7740 +.0545 .7195 345 ---- ---- ---- ---- .7480 +.0535 .6945 350 ---- ---- ---- ---- .7225 +.0520 .6705 355 ---- ---- ---- ---- .6980 +.0510 .6470 360 ---- ---- ---- ---- .6740 +.0495 .6245 365 ---- ---- ---- ---- .6515 +.0490 .6025 370 ---- ---- ---- ---- .6290 +.0475 .5815 375 ---- ---- ---- ---- .6080 +.0470 .5610 380 ---- ---- ---- ---- .5875 +.0460 .5415 385 ---- ---- ---- ---- .5675 +.0445 .5230 390 ---- ---- ---- ---- .5485 +.0435 .5050 395 ---- ---- ---- ---- .5305 +.0430 .4875 400 ---- ---- ---- ---- .5130 +.0420 .4710 405 ---- ---- ---- ---- .4960 +.0405 .4555 410 ---- ---- ---- ---- .4795 +.0395 .4400 415 ---- ---- ---- ---- .4640 +.0385 .4255 420 ---- ---- ---- ---- .4490 +.0375 .4115 425 ---- ---- ---- ---- .4345 +.0365 .3980 430 ---- ---- ---- ---- .4210 +.0360 .3850 435 ---- ---- ---- ---- .4075 +.0350 .3725 440 ---- ---- ---- ---- .3945 +.0340 .3605 445 ---- ---- ---- ---- .3825 +.0335 .3490 450 ---- ---- ---- ---- .3705 +.0330 .3375 455 ---- ---- ---- ---- .3590 +.0320 .3270 460 ---- ---- ---- ---- .3475 +.0310 .3165 465 ---- ---- ---- ---- .3370 ---- ---- 470 ---- ---- ---- ---- .3265 ---- ---- 475 ---- ---- ---- ---- .3165 +.0290 .2875 500 ---- ---- ---- ---- .2710 +.0255 .2455 525 ---- ---- ---- ---- .2330 +.0225 .2105 550 ---- ---- ---- ---- .2010 +.0200 .1810 575 ---- ---- ---- ---- .1740 +.0175 .1565 600 ---- ---- ---- ---- .1510 +.0155 .1355 625 ---- ---- ---- ---- .1320 +.0140 .1180 650 ---- ---- ---- ---- .1155 +.0120 .1035 675 ---- ---- ---- ---- .1020 +.0110 .0910 700 ---- ---- ---- ---- .0900 +.0100 .0800 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4520 4496 41545 HX JAN23 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 10 200 ---- ---- ---- ---- .0005 UNCH .0005 8 220 ---- ---- ---- ---- .0010 +.0005 .0005 225 ---- ---- ---- ---- .0010 +.0005 .0005 230 ---- ---- ---- ---- .0010 +.0005 .0005 235 ---- ---- ---- ---- .0010 UNCH .0010 2 240 ---- ---- ---- ---- .0010 UNCH .0010 27 245 ---- ---- ---- ---- .0010 UNCH .0010 3 250 ---- ---- ---- ---- .0010 UNCH .0010 15 255 ---- ---- ---- ---- .0010 UNCH .0010 15 260 ---- ---- ---- ---- .0015 +.0005 .0010 4 265 ---- ---- ---- ---- .0015 +.0005 .0010 42 270 ---- ---- ---- ---- .0015 UNCH .0015 14 275 ---- ---- ---- ---- .0015 UNCH .0015 111 280 ---- ---- ---- ---- .0015 UNCH .0015 110 210 285 ---- ---- ---- ---- .0015 UNCH .0015 220 224 290 ---- ---- ---- ---- .0015 UNCH .0015 112 525 295 ---- ---- ---- ---- .0015 -.0005 .0020 35 300 .0010 .0010 .0010 .0010 .0015 -.0005 2 .0020 1049 305 ---- ---- ---- ---- .0015 -.0010 .0025 65 308 ---- ---- .0025A .0025A .0015 -.0015 .0030 106 309 ---- ---- .0025A .0025A .0020 -.0010 .0030 10 310 ---- ---- .0025A .0025A .0020 -.0010 .0030 2 24 311 ---- ---- .0025A .0025A .0020 -.0010 .0030 312 ---- ---- .0030A .0030A .0020 -.0015 .0035 25 27 313 ---- ---- .0030A .0030A .0020 -.0015 .0035 50 314 ---- ---- .0030A .0030A .0020 -.0015 .0035 1 315 .0030 .0030 .0030 .0030 .0025 -.0015 1 .0040 330 316 ---- ---- .0030A .0030A .0025 -.0015 .0040 20 317 .0040 .0040 .0035A .0035A .0025 -.0020 1 .0045 40 318 ---- ---- .0035A .0035A .0025 -.0020 .0045 10 319 ---- ---- .0035A .0035A .0030 -.0020 .0050 42 320 ---- ---- .0035A .0035A .0030 -.0020 .0050 11 674 321 ---- ---- .0040A .0040A .0030 -.0025 2 .0055 1 18 322 ---- ---- .0040A .0040A .0035 -.0025 .0060 7 323 ---- ---- .0045A .0045A .0035 -.0025 .0060 6 324 ---- ---- .0045A .0045A .0040 -.0025 .0065 1 22 325 ---- ---- .0050A .0050A .0040 -.0030 100 .0070 445 326 ---- ---- .0050A .0050A .0040 -.0035 .0075 31 327 ---- ---- .0055A .0055A .0045 -.0035 .0080 1 75 328 ---- ---- .0055A .0055A .0050 -.0035 .0085 46 329 ---- ---- .0060A .0060A .0050 -.0040 .0090 82 330 .0065 .0070 .0060 .0060 .0055 -.0040 4 .0095 42 875 331 .0075 .0075 .0065A .0065A .0060 -.0040 2 .0100 72 332 ---- ---- .0070A .0070A .0060 -.0050 .0110 145 333 ---- ---- .0075A .0075A .0065 -.0050 .0115 74 334 ---- ---- .0080A .0080A .0070 -.0050 .0120 66 335 ---- ---- .0085A .0085A .0075 -.0055 .0130 6 501 336 ---- ---- .0090A .0090A .0080 -.0060 .0140 28 337 ---- ---- .0095A .0095A .0085 -.0060 .0145 338 ---- ---- .0100A .0100A .0090 -.0065 .0155 19 339 ---- ---- .0105A .0105A .0095 -.0070 .0165 6 340 ---- ---- .0115A .0115A .0105 -.0070 200 .0175 309 561 341 ---- ---- .0120A .0120A .0110 -.0080 .0190 2 342 ---- ---- .0130A .0130A .0120 -.0080 .0200 6 343 ---- ---- .0135A .0135A .0125 -.0090 .0215 5 344 ---- ---- .0145A .0145A .0135 -.0090 .0225 30 345 ---- ---- .0155A .0155A .0145 -.0095 .0240 8 101 346 ---- ---- .0165A .0165A .0155 -.0100 .0255 17 347 ---- ---- .0175A .0175A .0165 -.0105 .0270 9 348 ---- ---- .0185A .0185A .0175 -.0110 .0285 8 349 ---- ---- .0195A .0195A .0190 -.0115 .0305 5 15 350 ---- ---- .0210A .0210A .0200 -.0125 2 .0325 19 426 351 ---- ---- .0220A .0220A .0215 -.0130 .0345 1 15 352 ---- ---- .0235A .0235A .0230 -.0135 .0365 3 353 ---- ---- .0250A .0250A .0245 -.0140 .0385 27 354 ---- ---- .0265A .0265A .0260 -.0150 .0410 10 20 355 .0380 .0385 .0285A .0285A .0280 -.0150 110 .0430 54 233 356 ---- ---- .0300A .0300A .0295 -.0160 5 .0455 4 23 357 ---- ---- .0320A .0320A .0315 -.0170 .0485 25 358 ---- ---- .0340A .0340A .0335 -.0175 .0510 54 359 ---- ---- .0360A .0360A .0355 -.0185 .0540 154 360 .0450 .0565B .0380A .0380A .0380 -.0190 105 .0570 191 584 361 ---- ---- .0400A .0400A .0400 -.0200 .0600 42 362 ---- ---- .0425A .0425A .0425 -.0210 .0635 163 363 .0670 .0670 .0450A .0450A .0450 -.0220 3 .0670 88 364 .0600 .0700B .0475A .0700B .0475 -.0230 4 .0705 3 365 ---- ---- .0500A .0500A .0505 -.0240 .0745 2 183 366 .0700 .0715 .0530A .0530A .0535 -.0250 12 .0785 4 11 367 .0685 .0815B .0560A .0605A .0565 -.0260 51 .0825 1 252 368 .0780 .0780 .0590A .0730B .0595 -.0270 12 .0865 369 .0810 .0810 .0625A .0625A .0625 -.0285 4 .0910 4 11 370 .0910 .0910 .0655A .0655A .0660 -.0295 14 .0955 52 75 371 ---- ---- .0690A .0690A .0695 -.0305 .1000 4 4 372 ---- ---- .0730A .0730A .0730 -.0320 .1050 373 .0945 .1095B .0765A .1010B .0770 -.0330 8 .1100 8 8 374 ---- ---- .0805A .0805A .0810 -.0340 .1150 375 ---- ---- .0845A .0845A .0850 -.0350 5 .1200 211 202 376 .1085 .1250B .0890A .0890A .0890 -.0365 4 .1255 377 ---- ---- .0930A .0930A .0935 -.0375 .1310 22 378 ---- ---- .0975A .0975A .0980 -.0390 .1370 1 379 ---- ---- .1025A .1025A .1025 -.0400 6 .1425 380 .1210 .1210 .1070A .1250B .1075 -.0410 2 .1485 26 381 ---- ---- .1120A .1120A .1125 -.0420 .1545 382 ---- ---- .1170A .1170A .1175 -.0435 .1610 5 383 ---- .1675B .1225A .1225A .1230 -.0440 .1670 384 ---- .1740B .1280A .1280A .1280 -.0455 .1735 385 ---- .1805B .1335A .1335A .1335 -.0465 .1800 2 386 ---- .1875B .1390A .1390A .1395 -.0475 .1870 387 ---- .1945B .1450A .1450A .1455 -.0485 .1940 2 388 ---- .2015B .1510A .1510A .1515 -.0495 .2010 2 389 ---- .2085B .1570A .1570A .1575 -.0505 .2080 390 ---- .2160B .1630A .1630A .1635 -.0515 .2150 1 45 391 ---- .2230B .1695A .1695A .1700 -.0525 .2225 392 ---- .2305B .1760A .1760A .1765 -.0535 .2300 393 ---- .2380B .1825A .1825A .1830 -.0545 .2375 394 ---- .2460B .1890A .1890A .1900 -.0550 .2450 395 ---- .2535B .1960A .1960A .1970 -.0560 .2530 4 12 396 ---- ---- .2030A .2030A .2040 -.0570 .2610 397 ---- ---- .2100A .2100A .2110 -.0580 .2690 398 ---- ---- .2170A .2170A .2185 -.0585 .2770 399 ---- ---- .2245A .2245A .2255 -.0595 .2850 400 .2600 .2940B .2320A .2940B .2330 -.0605 3 .2935 2 2 401 ---- ---- .2395A .2395A .2405 -.0610 .3015 402 ---- ---- .2470A .2470A .2485 -.0615 .3100 403 ---- ---- .2545A .2545A .2560 -.0625 .3185 404 ---- ---- .2625A .2625A .2640 -.0630 .3270 405 ---- ---- .2765A .2765A .2715 -.0645 .3360 1 406 ---- ---- .2845A .2845A .2800 -.0645 .3445 407 ---- ---- .2935A .2935A .2880 -.0650 .3530 408 ---- ---- .3005A .3005A .2960 -.0660 .3620 409 ---- ---- .3090A .3090A .3045 -.0665 .3710 410 ---- ---- .3190A .3190A .3125 -.0675 .3800 415 ---- ---- ---- ---- .3555 -.0700 .4255 420 ---- ---- .3980A .3980A .4000 -.0720 .4720 425 ---- ---- ---- ---- .4455 -.0740 .5195 430 ---- .5680B .4905A .4905A .4925 -.0750 .5675 435 ---- ---- ---- ---- .5400 -.0760 .6160 440 ---- ---- .5865A .5865A .5880 -.0770 .6650 1 445 ---- ---- ---- ---- .6370 -.0770 .7140 450 ---- ---- .6840A .6840A .6855 -.0780 .7635 1 455 ---- ---- ---- ---- .7350 -.0780 .8130 460 ---- ---- ---- ---- .7845 -.0785 .8630 465 ---- ---- ---- ---- .8340 -.0785 .9125 470 ---- ---- ---- ---- .8835 -.0790 .9625 475 ---- ---- ---- ---- .9330 -.0790 1.0120 480 ---- ---- ---- ---- .9830 -.0790 1.0620 485 ---- ---- ---- ---- 1.0325 -.0795 1.1120 490 ---- ---- ---- ---- 1.0825 -.0795 1.1620 495 ---- ---- ---- ---- 1.1325 -.0795 1.2120 500 ---- ---- ---- ---- 1.1825 -.0795 1.2620 505 ---- ---- ---- ---- 1.2325 -.0795 1.3120 510 ---- ---- ---- ---- 1.2825 -.0795 1.3620 515 ---- ---- ---- ---- 1.3325 -.0795 1.4120 520 ---- ---- ---- ---- 1.3825 -.0795 1.4620 525 ---- ---- ---- ---- 1.4325 -.0795 1.5120 530 ---- ---- ---- ---- 1.4825 -.0795 1.5620 535 ---- ---- ---- ---- 1.5325 -.0795 1.6120 540 ---- ---- ---- ---- 1.5825 -.0795 1.6620 545 ---- ---- ---- ---- 1.6325 -.0795 1.7120 550 ---- ---- ---- ---- 1.6825 -.0795 1.7620 555 ---- ---- ---- ---- 1.7325 -.0795 1.8120 560 ---- ---- ---- ---- 1.7825 -.0795 1.8620 565 ---- ---- ---- ---- 1.8325 -.0795 1.9120 570 ---- ---- ---- ---- 1.8825 -.0795 1.9620 575 ---- ---- ---- ---- 1.9325 -.0795 2.0120 580 ---- ---- ---- ---- 1.9825 -.0795 2.0620 585 ---- ---- ---- ---- 2.0325 -.0795 2.1120 600 ---- ---- ---- ---- 2.1825 -.0795 2.2620 625 ---- ---- ---- ---- 2.4325 -.0795 2.5120 650 ---- ---- ---- ---- 2.6825 -.0795 2.7620 675 ---- ---- ---- ---- 2.9325 -.0795 3.0120 700 ---- ---- ---- ---- 3.1825 -.0795 3.2620 725 ---- ---- ---- ---- 3.4325 -.0795 3.5120 750 ---- ---- ---- ---- 3.6825 -.0795 3.7620 775 ---- ---- ---- ---- 3.9325 -.0795 4.0120 800 ---- ---- ---- ---- 4.1825 -.0795 4.2620 825 ---- ---- ---- ---- 4.4325 -.0795 4.5120 HX FEB23 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 220 ---- ---- ---- ---- .0005 -.0010 .0015 225 ---- ---- ---- ---- .0010 -.0005 .0015 10 230 ---- ---- ---- ---- .0010 -.0005 .0015 235 ---- ---- ---- ---- .0010 -.0010 .0020 1 240 ---- ---- ---- ---- .0015 -.0005 .0020 245 ---- ---- ---- ---- .0015 -.0010 .0025 10 250 ---- ---- ---- ---- .0020 -.0010 .0030 24 255 ---- ---- ---- ---- .0020 -.0010 .0030 3 260 ---- ---- ---- ---- .0025 -.0010 .0035 1 51 265 ---- ---- ---- ---- .0030 -.0010 18 .0040 16 17 270 ---- ---- ---- ---- .0035 -.0010 .0045 15 275 .0045 .0045 .0045 .0045 .0040 -.0010 1 .0050 45 280 ---- ---- ---- ---- .0045 -.0010 .0055 18 285 ---- ---- .0060A .0060A .0055 -.0010 .0065 1 25 290 ---- ---- .0070A .0070A .0065 -.0010 .0075 1 398 295 ---- ---- .0085A .0085A .0075 -.0015 .0090 1 172 300 .0090 .0090 .0090 .0090 .0090 -.0020 1 .0110 6 549 305 .0110 .0130B .0110 .0130B .0110 -.0025 1 .0135 305 310 .0130 .0160B .0130 .0160B .0130 -.0035 3 .0165 10 41 315 ---- ---- .0165A .0165A .0160 -.0045 18 .0205 16 50 316 ---- ---- .0170A .0170A .0165 -.0045 .0210 11 317 ---- ---- .0180A .0180A .0175 -.0045 .0220 318 ---- ---- .0185A .0185A .0180 -.0050 .0230 1 319 ---- ---- .0195A .0195A .0185 -.0055 .0240 19 320 ---- ---- .0200A .0200A .0195 -.0055 .0250 2 265 321 ---- ---- .0210A .0210A .0205 -.0055 .0260 20 322 ---- ---- .0220A .0220A .0210 -.0060 .0270 1 323 ---- ---- .0230A .0230A .0220 -.0060 .0280 324 ---- ---- .0235A .0235A .0230 -.0065 .0295 2 325 .0260 .0260 .0245A .0245A .0240 -.0065 17 .0305 1 136 326 ---- ---- .0255A .0255A .0250 -.0070 .0320 1 327 ---- ---- .0270A .0270A .0260 -.0070 .0330 328 ---- ---- .0280A .0280A .0270 -.0075 .0345 329 ---- ---- .0290A .0290A .0280 -.0080 .0360 330 ---- ---- .0300A .0300A .0295 -.0080 .0375 1 551 331 ---- ---- .0315A .0315A .0305 -.0085 .0390 332 ---- ---- .0325A .0325A .0315 -.0090 .0405 333 ---- ---- .0340A .0340A .0330 -.0090 .0420 13 334 ---- ---- .0355A .0355A .0345 -.0095 .0440 335 .0400 .0400 .0360 .0375B .0360 -.0095 5 .0455 500 1001 336 ---- ---- .0385A .0385A .0370 -.0105 .0475 337 ---- ---- .0400A .0400A .0390 -.0105 .0495 10 338 ---- ---- .0415A .0415A .0405 -.0105 .0510 339 ---- ---- .0430A .0430A .0420 -.0110 .0530 340 ---- ---- .0445A .0445A .0435 -.0120 .0555 1 1022 341 ---- ---- .0460A .0460A .0455 -.0120 .0575 4 342 ---- ---- .0480A .0480A .0470 -.0125 .0595 343 ---- ---- .0500A .0500A .0490 -.0130 .0620 344 ---- ---- .0515A .0515A .0510 -.0135 .0645 4 345 ---- ---- .0535A .0535A .0530 -.0140 .0670 160 346 ---- ---- .0555A .0555A .0550 -.0145 .0695 23 347 ---- ---- .0580A .0580A .0570 -.0150 .0720 11 348 .0640 .0740B .0600A .0740B .0595 -.0150 10 .0745 10 349 ---- ---- .0620A .0620A .0615 -.0160 .0775 12 350 .0660 .0800B .0645A .0680A .0640 -.0160 3 .0800 1 42 351 ---- ---- .0670A .0670A .0665 -.0165 .0830 352 ---- ---- .0695A .0695A .0690 -.0170 .0860 353 ---- ---- .0720A .0720A .0715 -.0175 .0890 20 354 ---- ---- .0745A .0745A .0740 -.0180 .0920 30 355 ---- ---- .0775A .0775A .0765 -.0190 .0955 146 356 ---- ---- .0800A .0800A .0795 -.0195 .0990 1 357 ---- ---- .0830A .0830A .0825 -.0200 .1025 1 11 358 ---- ---- .0860A .0860A .0855 -.0205 .1060 359 ---- ---- .0890A .0890A .0885 -.0210 .1095 3 360 .1005 .1135B .0920A .0920A .0915 -.0215 4 .1130 226 221 361 ---- ---- .0955A .0955A .0950 -.0220 .1170 7 362 ---- ---- .0985A .0985A .0980 -.0230 .1210 363 ---- .1255B .1020A .1020A .1015 -.0235 .1250 364 ---- .1295B .1055A .1055A .1050 -.0240 .1290 365 ---- .1340B .1090A .1090A .1085 -.0245 .1330 1 103 366 ---- .1380B .1125A .1125A .1125 -.0250 .1375 12 367 .1350 .1425B .1165A .1165A .1160 -.0260 101 .1420 20 368 ---- .1475B .1205A .1205A .1200 -.0265 .1465 369 ---- .1520B .1245A .1245A .1240 -.0270 .1510 10 370 ---- .1570B .1285A .1285A .1280 -.0280 .1560 3 371 ---- .1615B .1325A .1325A .1320 -.0290 .1610 372 ---- .1665B .1365A .1365A .1365 -.0295 .1660 373 ---- .1720B .1410A .1410A .1405 -.0305 .1710 10 374 ---- .1770B .1455A .1455A .1450 -.0310 .1760 10 375 .1640 .1825B .1500A .1500A .1495 -.0320 4 .1815 3 376 ---- .1875B .1545A .1545A .1540 -.0325 .1865 377 ---- .1930B .1590A .1590A .1590 -.0330 .1920 378 ---- .1990B .1640A .1640A .1640 -.0335 .1975 12 379 ---- .2045B .1690A .1690A .1685 -.0350 .2035 380 ---- .2100B .1740A .1740A .1735 -.0355 .2090 1 1 381 ---- .2160B .1790A .1790A .1790 -.0360 .2150 382 ---- .2220B .1840A .1840A .1840 -.0370 .2210 68 383 ---- .2280B .1890A .1890A .1895 -.0375 .2270 384 ---- .2340B .1945A .1945A .1945 -.0385 .2330 385 ---- .2405B .2000A .2000A .2000 -.0395 .2395 1 1 386 ---- .2470B .2055A .2055A .2055 -.0400 .2455 387 ---- .2530B .2110A .2110A .2115 -.0405 .2520 388 ---- .2595B .2170A .2170A .2170 -.0415 .2585 389 ---- .2660B .2230A .2230A .2230 -.0420 .2650 13 390 .2380 .2730B .2285A .2730B .2290 -.0425 1 .2715 2 391 ---- .2795B .2345A .2345A .2350 -.0435 .2785 392 ---- .2865B .2405A .2405A .2410 -.0440 .2850 393 ---- .2935B .2470A .2470A .2470 -.0450 .2920 394 ---- .3005B .2530A .2530A .2535 -.0455 .2990 395 ---- .3075B .2595A .2595A .2595 -.0465 .3060 396 ---- .3145B .2655A .2655A .2660 -.0470 .3130 397 ---- .3215B .2720A .2720A .2725 -.0475 .3200 398 ---- .3290B .2785A .2785A .2790 -.0480 .3270 399 ---- .3360B .2850A .2850A .2860 -.0485 .3345 400 ---- .3435B .2920A .2920A .2925 -.0495 .3420 401 ---- .3510B .2985A .2985A .2995 -.0500 .3495 402 ---- .3585B .3055A .3055A .3060 -.0510 .3570 403 ---- .3660B .3125A .3125A .3130 -.0515 .3645 404 ---- .3735B .3195A .3195A .3200 -.0520 .3720 405 ---- .3815B .3265A .3265A .3270 -.0525 .3795 406 ---- .3890B .3335A .3335A .3340 -.0535 .3875 407 ---- .3970B .3405A .3405A .3415 -.0540 .3955 408 ---- .4050B .3480A .3480A .3485 -.0550 .4035 409 ---- .4130B .3550A .3550A .3560 -.0550 .4110 410 ---- ---- .3625A .3625A .3635 -.0555 .4190 415 ---- ---- .4005A .4005A .4015 -.0585 .4600 420 ---- .5040B .4400A .4400A .4410 -.0615 .5025 425 ---- ---- .4875A .4875A .4815 -.0640 .5455 430 ---- .5910B .5225A .5225A .5235 -.0665 .5900 435 ---- ---- ---- ---- .5670 -.0680 .6350 440 ---- .6820B .6100A .6100A .6110 -.0695 .6805 445 ---- ---- ---- ---- .6560 -.0710 .7270 450 ---- .7755B .7010A .7010A .7020 -.0720 .7740 1 455 ---- ---- ---- ---- .7485 -.0735 .8220 460 ---- ---- ---- ---- .7955 -.0745 .8700 465 ---- ---- ---- ---- .8430 -.0750 .9180 470 ---- .9680B .8905A .8905A .8910 -.0760 .9670 475 ---- ---- ---- ---- .9395 -.0765 1.0160 480 ---- 1.0660B .9870A .9870A .9880 -.0770 1.0650 485 ---- ---- ---- ---- 1.0370 -.0775 1.1145 490 ---- ---- 1.0850A 1.0850A 1.0860 -.0775 1.1635 495 ---- ---- ---- ---- 1.1350 -.0780 1.2130 500 ---- ---- ---- ---- 1.1845 -.0785 1.2630 505 ---- ---- ---- ---- 1.2340 -.0785 1.3125 510 ---- ---- ---- ---- 1.2835 -.0790 1.3625 515 ---- ---- ---- ---- 1.3330 -.0790 1.4120 520 ---- ---- ---- ---- 1.3830 -.0790 1.4620 525 ---- ---- ---- ---- 1.4325 -.0795 1.5120 530 ---- ---- ---- ---- 1.4825 -.0795 1.5620 535 ---- ---- ---- ---- 1.5325 -.0795 1.6120 540 ---- ---- ---- ---- 1.5825 -.0795 1.6620 545 ---- ---- ---- ---- 1.6325 -.0795 1.7120 550 ---- ---- ---- ---- 1.6825 -.0795 1.7620 555 ---- ---- ---- ---- 1.7325 -.0795 1.8120 560 ---- ---- ---- ---- 1.7825 -.0795 1.8620 565 ---- ---- ---- ---- 1.8325 -.0795 1.9120 570 ---- ---- ---- ---- 1.8825 -.0795 1.9620 575 ---- ---- ---- ---- 1.9325 -.0795 2.0120 580 ---- ---- ---- ---- 1.9825 -.0795 2.0620 585 ---- ---- ---- ---- 2.0325 -.0795 2.1120 600 ---- ---- ---- ---- 2.1825 -.0795 2.2620 625 ---- ---- ---- ---- 2.4325 -.0795 2.5120 650 ---- ---- ---- ---- 2.6825 -.0795 2.7620 675 ---- ---- ---- ---- 2.9325 -.0795 3.0120 700 ---- ---- ---- ---- 3.1825 -.0795 3.2620 725 ---- ---- ---- ---- 3.4325 -.0795 3.5120 750 ---- ---- ---- ---- 3.6825 -.0795 3.7620 775 ---- ---- ---- ---- 3.9325 -.0795 4.0120 800 ---- ---- ---- ---- 4.1825 -.0795 4.2620 825 ---- ---- ---- ---- 4.4325 -.0795 4.5120 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 .0020 .0020 .0020 .0020 .0005 UNCH 1 .0005 2 200 ---- ---- ---- ---- .0015 UNCH .0015 29 220 ---- ---- ---- ---- .0025 UNCH .0025 225 ---- ---- ---- ---- .0030 UNCH .0030 87 230 ---- ---- ---- ---- .0030 -.0005 .0035 17 235 ---- ---- ---- ---- .0035 UNCH .0035 22 240 ---- ---- ---- ---- .0040 UNCH .0040 2 245 ---- ---- ---- ---- .0045 -.0005 .0050 2 250 ---- ---- ---- ---- .0050 -.0005 .0055 2711 255 ---- ---- ---- ---- .0060 UNCH .0060 2 260 ---- ---- ---- ---- .0065 -.0005 .0070 59 265 ---- ---- ---- ---- .0075 -.0005 .0080 10 270 ---- ---- ---- ---- .0085 -.0005 1 .0090 275 ---- ---- .0100A .0100A .0095 -.0010 216 .0105 1911 280 ---- ---- .0115A .0115A .0110 -.0010 .0120 18 285 ---- ---- .0135A .0135A .0125 -.0020 .0145 12 290 ---- ---- .0155A .0155A .0150 -.0020 .0170 290 295 ---- ---- .0180A .0180A .0175 -.0025 .0200 23 300 .0200 .0200 .0200 .0210B .0205 -.0035 563 .0240 1057 305 ---- ---- .0250A .0250A .0240 -.0045 .0285 31 310 ---- ---- .0290A .0290A .0285 -.0050 .0335 1 27 315 ---- ---- .0345A .0345A .0340 -.0060 .0400 32 320 ---- ---- .0405A .0405A .0400 -.0070 .0470 1 454 325 .0495 .0495 .0475A .0495 .0470 -.0080 220 .0550 279 330 ---- ---- .0555A .0555A .0550 -.0095 50 .0645 1261 335 ---- .0755B .0650A .0650A .0645 -.0105 1 .0750 16 340 ---- .0880B .0755A .0755A .0750 -.0125 .0875 141 2757 341 ---- .0910B .0775A .0775A .0775 -.0125 .0900 342 ---- .0935B .0800A .0800A .0800 -.0125 .0925 343 ---- .0965B .0825A .0825A .0825 -.0130 .0955 344 ---- .0990B .0850A .0850A .0850 -.0135 .0985 345 ---- .1020B .0875A .0875A .0875 -.0140 .1015 32 346 ---- .1050B .0900A .0900A .0900 -.0145 .1045 347 ---- .1085B .0925A .0925A .0925 -.0150 .1075 348 ---- .1115B .0955A .0955A .0955 -.0150 .1105 349 ---- .1145B .0980A .0980A .0980 -.0155 .1135 350 .1175 .1180B .1010A .1010A .1010 -.0160 1 .1170 115 351 ---- .1215B .1040A .1040A .1040 -.0165 .1205 352 ---- .1250B .1070A .1070A .1070 -.0165 .1235 353 ---- .1285B .1100A .1100A .1100 -.0170 .1270 354 ---- .1320B .1130A .1130A .1130 -.0180 .1310 355 ---- .1360B .1165A .1165A .1165 -.0180 .1345 135 356 ---- .1395B .1195A .1195A .1195 -.0185 .1380 357 ---- .1435B .1230A .1230A .1230 -.0190 .1420 358 ---- .1475B .1265A .1265A .1265 -.0195 .1460 359 ---- .1515B .1300A .1300A .1300 -.0200 .1500 1 1 360 ---- .1555B .1335A .1335A .1335 -.0205 .1540 371 361 ---- .1595B .1370A .1370A .1370 -.0210 .1580 362 ---- .1640B .1405A .1405A .1410 -.0215 .1625 363 ---- .1685B .1445A .1445A .1445 -.0220 .1665 364 ---- .1730B .1485A .1485A .1485 -.0225 .1710 365 ---- .1775B .1520A .1520A .1525 -.0230 .1755 24 366 ---- .1820B .1560A .1560A .1565 -.0235 .1800 367 ---- .1865B .1605A .1605A .1605 -.0240 .1845 368 ---- .1915B .1645A .1645A .1645 -.0250 .1895 369 ---- .1960B .1685A .1685A .1690 -.0250 .1940 370 ---- .2010B .1730A .1730A .1735 -.0255 25 .1990 128 371 ---- .2060B .1775A .1775A .1775 -.0265 .2040 372 ---- .2110B .1820A .1820A .1820 -.0270 .2090 373 ---- .2165B .1865A .1865A .1865 -.0280 .2145 374 ---- .2215B .1910A .1910A .1915 -.0280 .2195 375 ---- .2270B .1955A .1955A .1960 -.0290 .2250 102 202 376 ---- .2325B .2005A .2005A .2010 -.0290 .2300 377 ---- .2380B .2050A .2050A .2055 -.0300 .2355 378 ---- .2435B .2100A .2100A .2105 -.0305 .2410 379 ---- .2490B .2150A .2150A .2155 -.0310 .2465 380 ---- .2545B .2200A .2200A .2205 -.0320 .2525 4 381 ---- .2605B .2255A .2255A .2260 -.0320 .2580 382 ---- .2665B .2305A .2305A .2310 -.0330 .2640 383 ---- .2720B .2360A .2360A .2365 -.0335 .2700 384 ---- .2780B .2410A .2410A .2415 -.0345 .2760 385 ---- .2840B .2465A .2465A .2470 -.0350 .2820 2 386 ---- ---- ---- .2520A .2525 ---- ---- 387 ---- ---- ---- .2575A .2580 ---- ---- 388 ---- ---- ---- .2630A .2640 ---- ---- 389 ---- ---- ---- .2690A .2695 ---- ---- 390 ---- .3155B .2745A .2745A .2750 -.0380 .3130 40 391 ---- ---- ---- .2805A .2810 ---- ---- 392 ---- ---- ---- .2865A .2870 ---- ---- 393 ---- ---- ---- .2940A .2930 ---- ---- 394 ---- ---- ---- .3000A .2990 ---- ---- 395 ---- .3485B .3060A .3060A .3050 -.0410 .3460 400 .3470 .3830B .3375A .3830B .3365 -.0440 1 .3805 1 405 ---- .4190B .3700A .3700A .3695 -.0470 .4165 410 ---- .4565B .4045A .4045A .4040 -.0495 .4535 415 ---- .4950B .4400A .4400A .4400 -.0520 .4920 420 ---- .5345B .4770A .4770A .4770 -.0550 .5320 425 ---- ---- .5155A .5155A .5155 -.0570 .5725 430 ---- .6170B .5550A .5550A .5550 -.0595 .6145 435 ---- ---- .6000A .6000A .5955 -.0615 .6570 440 ---- .7030B .6370A .6370A .6375 -.0635 .7010 445 ---- ---- .6845A .6845A .6800 -.0650 .7450 450 ---- .7920B .7230A .7230A .7235 -.0670 .7905 455 ---- ---- ---- ---- .7680 -.0680 .8360 460 ---- ---- ---- ---- .8130 -.0695 .8825 465 ---- ---- ---- ---- .8585 -.0705 .9290 470 ---- .9780B .9040A .9040A .9045 -.0720 .9765 475 ---- ---- ---- ---- .9515 -.0725 1.0240 480 ---- 1.0730B .9980A .9980A .9985 -.0735 1.0720 485 ---- ---- ---- ---- 1.0460 -.0740 1.1200 490 ---- 1.1700B 1.0930A 1.0930A 1.0940 -.0745 1.1685 495 ---- ---- ---- ---- 1.1420 -.0750 1.2170 500 ---- 1.2675B 1.1895A 1.1895A 1.1905 -.0755 1.2660 505 ---- ---- ---- ---- 1.2390 -.0760 1.3150 510 ---- ---- ---- ---- 1.2875 -.0770 1.3645 515 ---- ---- ---- ---- 1.3365 -.0770 1.4135 520 ---- ---- 1.3850A 1.3850A 1.3860 -.0770 1.4630 525 ---- ---- ---- ---- 1.4350 -.0775 1.5125 530 ---- ---- ---- ---- 1.4845 -.0780 1.5625 535 ---- ---- ---- ---- 1.5340 -.0780 1.6120 540 ---- ---- ---- ---- 1.5835 -.0785 1.6620 545 ---- ---- ---- ---- 1.6335 -.0785 1.7120 550 ---- ---- ---- ---- 1.6830 -.0790 1.7620 555 ---- ---- ---- ---- 1.7330 -.0790 1.8120 560 ---- ---- ---- ---- 1.7825 -.0795 1.8620 565 ---- ---- ---- ---- 1.8325 -.0795 1.9120 570 ---- ---- ---- ---- 1.8825 -.0795 1.9620 575 ---- ---- ---- ---- 1.9325 -.0795 2.0120 580 ---- ---- ---- ---- 1.9825 -.0795 2.0620 585 ---- ---- ---- ---- 2.0325 -.0795 2.1120 600 ---- ---- ---- ---- 2.1825 -.0795 2.2620 625 ---- ---- ---- ---- 2.4325 -.0795 2.5120 650 ---- ---- ---- ---- 2.6825 -.0795 2.7620 675 ---- ---- ---- ---- 2.9325 -.0795 3.0120 700 ---- ---- ---- ---- 3.1825 -.0795 3.2620 725 ---- ---- ---- ---- 3.4325 -.0795 3.5120 750 ---- ---- ---- ---- 3.6825 -.0795 3.7620 775 ---- ---- ---- ---- 3.9325 -.0795 4.0120 800 ---- ---- ---- ---- 4.1825 -.0795 4.2620 825 ---- ---- ---- ---- 4.4325 -.0795 4.5120 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 -.0005 .0010 175 ---- ---- ---- ---- .0015 -.0005 .0020 200 ---- ---- ---- ---- .0030 -.0005 .0035 220 ---- ---- ---- ---- .0050 -.0005 .0055 225 ---- ---- ---- ---- .0055 -.0005 .0060 35 230 ---- ---- ---- ---- .0065 UNCH .0065 1 235 ---- ---- ---- ---- .0070 -.0005 .0075 240 ---- ---- ---- ---- .0080 -.0005 .0085 245 ---- ---- .0090A .0090A .0085 -.0010 .0095 250 ---- ---- .0100A .0100A .0095 -.0010 .0105 27 255 ---- ---- .0110A .0110A .0110 -.0005 .0115 260 ---- ---- .0125A .0125A .0120 -.0010 .0130 265 ---- ---- .0145A .0145A .0135 -.0015 .0150 3 270 ---- ---- .0165A .0165A .0155 -.0015 .0170 15 275 ---- ---- .0185A .0185A .0175 -.0020 .0195 3 280 ---- ---- .0210A .0210A .0200 -.0025 .0225 11 285 ---- ---- .0240A .0240A .0230 -.0030 .0260 290 .0280 .0280 .0280 .0280 .0270 -.0035 10 .0305 295 ---- ---- .0320A .0320A .0310 -.0045 .0355 3 300 ---- ---- .0370A .0370A .0365 -.0045 .0410 55 305 ---- ---- .0425A .0425A .0420 -.0055 .0475 310 ---- ---- .0490A .0490A .0485 -.0065 .0550 1 315 ---- ---- .0560A .0560A .0560 -.0075 .0635 320 ---- ---- .0645A .0645A .0640 -.0085 .0725 30 325 ---- ---- .0735A .0735A .0730 -.0100 .0830 52 330 ---- ---- .0835A .0835A .0830 -.0115 .0945 335 ---- .1075B .0950A .0950A .0945 -.0125 .1070 1 18 340 ---- .1220B .1075A .1075A .1070 -.0145 .1215 32 345 ---- .1380B .1215A .1215A .1210 -.0160 1 .1370 30 350 .1510 .1555B .1370A .1515B .1365 -.0180 9 .1545 10 72 355 .1590 .1750B .1540A .1635B .1535 -.0200 10 .1735 16 360 .1855 .1960B .1725A .1955B .1720 -.0225 1 .1945 11 42 365 ---- .2185B .1925A .1925A .1925 -.0245 .2170 19 370 .2240 .2430B .2145A .2145A .2140 -.0275 4 .2415 375 ---- .2690B .2375A .2375A .2375 -.0300 .2675 380 ---- .2965B .2625A .2625A .2625 -.0325 .2950 33 385 ---- .3255B .2890A .2890A .2890 -.0350 .3240 390 ---- .3560B .3170A .3170A .3170 -.0375 .3545 395 ---- .3880B .3460A .3460A .3465 -.0400 .3865 400 ---- .4215B .3790A .3790A .3775 -.0420 .4195 405 ---- .4560B .4110A .4110A .4095 -.0450 .4545 410 ---- .4920B .4445A .4445A .4430 -.0470 .4900 415 ---- .5290B .4790A .4790A .4775 -.0495 .5270 420 ---- .5675B .5145A .5145A .5135 -.0515 .5650 425 ---- .6065B .5515A .5515A .5505 -.0535 .6040 430 ---- .6465B .5895A .5895A .5885 -.0555 .6440 435 ---- ---- .6285A .6285A .6275 -.0575 .6850 440 ---- .7295B .6685A .6685A .6675 -.0595 .7270 445 ---- ---- ---- ---- .7085 -.0610 .7695 450 ---- .8150B .7505A .7505A .7500 -.0630 .8130 455 ---- ---- ---- ---- .7925 -.0645 .8570 460 ---- ---- ---- ---- .8355 -.0660 .9015 465 ---- ---- ---- ---- .8795 -.0675 .9470 470 ---- .9940B .9245A .9245A .9240 -.0685 .9925 475 ---- ---- ---- ---- .9690 -.0695 1.0385 480 ---- 1.0865B 1.0145A 1.0145A 1.0145 -.0710 1.0855 485 ---- ---- ---- ---- 1.0605 -.0720 1.1325 490 ---- 1.1805B 1.1070A 1.1070A 1.1070 -.0725 1.1795 495 ---- ---- ---- ---- 1.1540 -.0735 1.2275 500 ---- 1.2760B 1.2010A 1.2010A 1.2010 -.0745 1.2755 505 ---- ---- ---- ---- 1.2485 -.0750 1.3235 510 ---- ---- ---- ---- 1.2965 -.0755 1.3720 515 ---- ---- ---- ---- 1.3445 -.0760 1.4205 520 ---- ---- 1.3920A 1.3920A 1.3925 -.0770 1.4695 525 ---- ---- ---- ---- 1.4410 -.0770 1.5180 530 ---- ---- 1.4895A 1.4895A 1.4895 -.0780 1.5675 535 ---- ---- ---- ---- 1.5385 -.0780 1.6165 540 ---- ---- 1.5870A 1.5870A 1.5875 -.0785 1.6660 545 ---- ---- ---- ---- 1.6365 -.0790 1.7155 550 ---- ---- 1.6855A 1.6855A 1.6855 -.0795 1.7650 555 ---- ---- ---- ---- 1.7350 -.0795 1.8145 560 ---- ---- ---- ---- 1.7845 -.0800 1.8645 565 ---- ---- ---- ---- 1.8340 -.0800 1.9140 570 ---- ---- ---- ---- 1.8835 -.0805 1.9640 575 ---- ---- ---- ---- 1.9335 -.0805 2.0140 580 ---- ---- ---- ---- 1.9830 -.0810 2.0640 600 ---- ---- ---- ---- 2.1830 -.0810 2.2640 625 ---- ---- ---- ---- 2.4330 -.0810 2.5140 650 ---- ---- ---- ---- 2.6830 -.0810 2.7640 675 ---- ---- ---- ---- 2.9330 -.0810 3.0140 700 ---- ---- ---- ---- 3.1830 -.0810 3.2640 725 ---- ---- ---- ---- 3.4330 -.0810 3.5140 750 ---- ---- ---- ---- 3.6830 -.0810 3.7640 775 ---- ---- ---- ---- 3.9330 -.0810 4.0140 800 ---- ---- ---- ---- 4.1830 -.0810 4.2640 825 ---- ---- ---- ---- 4.4330 -.0810 4.5140 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0030 UNCH .0030 200 ---- ---- ---- ---- .0050 UNCH .0050 220 ---- ---- ---- ---- .0070 UNCH .0070 225 ---- ---- ---- ---- .0075 -.0005 .0080 10 20 230 ---- ---- ---- ---- .0085 -.0005 .0090 112 235 .0095 .0095 .0095 .0095 .0095 -.0005 1 .0100 10 240 ---- ---- ---- ---- .0105 -.0010 .0115 245 ---- ---- ---- ---- .0120 -.0010 .0130 250 ---- ---- ---- ---- .0135 -.0010 200 .0145 201 255 ---- ---- ---- ---- .0155 -.0010 .0165 260 ---- ---- .0185A .0185A .0175 -.0015 .0190 2 265 ---- ---- .0210A .0210A .0200 -.0020 .0220 270 ---- ---- .0235A .0235A .0230 -.0020 .0250 210 275 ---- ---- .0270A .0270A .0260 -.0025 400 .0285 408 280 ---- ---- .0305A .0305A .0300 -.0025 .0325 2 285 ---- ---- .0345A .0345A .0340 -.0035 .0375 290 ---- ---- .0395A .0395A .0385 -.0040 .0425 295 ---- ---- .0445A .0445A .0440 -.0045 .0485 300 ---- ---- .0505A .0505A .0500 -.0055 200 .0555 302 305 ---- ---- .0575A .0575A .0565 -.0065 .0630 310 ---- ---- .0650A .0650A .0640 -.0075 .0715 315 ---- ---- .0735A .0735A .0725 -.0080 .0805 320 ---- ---- .0830A .0830A .0820 -.0095 .0915 8 325 ---- ---- .0935A .0935A .0925 -.0105 .1030 8 8 330 ---- ---- .1050A .1050A .1040 -.0120 .1160 7 335 ---- .1305B .1175A .1175A .1165 -.0135 .1300 5 340 ---- .1460B .1315A .1315A .1305 -.0150 .1455 345 ---- .1630B .1465A .1465A .1455 -.0170 .1625 200 350 ---- .1815B .1630A .1630A .1620 -.0190 .1810 4 355 ---- .2020B .1810A .1810A .1800 -.0210 .2010 18 360 ---- .2235B .2000A .2000A .1995 -.0230 .2225 5 365 ---- .2465B .2210A .2210A .2200 -.0255 .2455 370 ---- .2710B .2430A .2430A .2425 -.0275 .2700 375 ---- .2970B .2665A .2665A .2660 -.0300 .2960 1 380 ---- .3240B .2920A .2920A .2910 -.0320 .3230 385 ---- .3530B .3180A .3180A .3175 -.0345 .3520 390 ---- .3835B .3460A .3460A .3455 -.0365 .3820 395 ---- .4150B .3750A .3750A .3745 -.0390 .4135 400 ---- .4475B .4055A .4055A .4050 -.0415 .4465 405 ---- .4815B .4400A .4400A .4370 -.0435 .4805 410 ---- .5170B .4730A .4730A .4700 -.0455 .5155 415 ---- .5535B .5070A .5070A .5040 -.0480 .5520 420 ---- .5905B .5420A .5420A .5395 -.0495 .5890 425 ---- .6290B .5780A .5780A .5755 -.0520 .6275 430 ---- .6675B .6155A .6155A .6130 -.0535 .6665 435 ---- .7080B .6535A .6535A .6510 -.0555 .7065 440 ---- .7490B .6925A .6925A .6905 -.0570 .7475 445 ---- ---- .7320A .7320A .7300 -.0590 .7890 450 ---- .8325B .7725A .7725A .7710 -.0600 .8310 455 ---- ---- ---- ---- .8125 -.0615 .8740 460 ---- ---- ---- ---- .8545 -.0630 .9175 465 ---- ---- ---- ---- .8970 -.0645 .9615 470 ---- 1.0075B .9415A .9415A .9405 -.0655 1.0060 475 ---- ---- ---- ---- .9845 -.0665 1.0510 480 ---- 1.0975B 1.0300A 1.0300A 1.0290 -.0675 1.0965 485 ---- ---- ---- ---- 1.0735 -.0690 1.1425 490 ---- 1.1900B 1.1200A 1.1200A 1.1190 -.0700 1.1890 495 ---- ---- ---- ---- 1.1650 -.0705 1.2355 500 ---- 1.2835B 1.2120A 1.2120A 1.2110 -.0715 1.2825 505 ---- ---- ---- ---- 1.2575 -.0725 1.3300 510 ---- ---- ---- ---- 1.3045 -.0730 1.3775 515 ---- ---- ---- ---- 1.3515 -.0740 1.4255 520 ---- 1.4745B 1.4000A 1.4000A 1.3990 -.0745 1.4735 525 ---- ---- ---- ---- 1.4470 -.0745 1.5215 530 ---- ---- 1.4955A 1.4955A 1.4950 -.0755 1.5705 535 ---- ---- ---- ---- 1.5430 -.0760 1.6190 540 ---- ---- 1.5920A 1.5920A 1.5915 -.0765 1.6680 545 ---- ---- ---- ---- 1.6400 -.0770 1.7170 550 ---- ---- 1.6895A 1.6895A 1.6885 -.0775 1.7660 555 ---- ---- ---- ---- 1.7375 -.0780 1.8155 560 ---- ---- 1.7875A 1.7875A 1.7865 -.0785 1.8650 565 ---- ---- ---- ---- 1.8360 -.0785 1.9145 570 ---- ---- 1.8855A 1.8855A 1.8850 -.0795 1.9645 575 ---- ---- ---- ---- 1.9345 -.0795 2.0140 580 ---- ---- ---- ---- 1.9840 -.0800 2.0640 600 ---- ---- ---- ---- 2.1830 -.0810 2.2640 625 ---- ---- ---- ---- 2.4330 -.0810 2.5140 650 ---- ---- ---- ---- 2.6830 -.0810 2.7640 675 ---- ---- ---- ---- 2.9330 -.0810 3.0140 700 ---- ---- ---- ---- 3.1830 -.0810 3.2640 725 ---- ---- ---- ---- 3.4330 -.0810 3.5140 750 ---- ---- ---- ---- 3.6830 -.0810 3.7640 775 ---- ---- ---- ---- 3.9330 -.0810 4.0140 800 ---- ---- ---- ---- 4.1830 -.0810 4.2640 825 ---- ---- ---- ---- 4.4330 -.0810 4.5140 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 150 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0035 UNCH .0035 200 ---- ---- ---- ---- .0065 -.0005 .0070 220 ---- ---- ---- ---- .0105 -.0005 .0110 225 ---- ---- .0120A .0120A .0115 -.0010 .0125 230 ---- ---- ---- ---- .0130 -.0005 .0135 235 ---- ---- ---- ---- .0145 -.0005 .0150 240 ---- ---- .0165A .0165A .0160 -.0010 .0170 245 ---- ---- .0185A .0185A .0180 -.0010 .0190 250 ---- ---- .0205A .0205A .0200 -.0010 .0210 255 ---- ---- .0230A .0230A .0225 -.0010 .0235 260 ---- ---- .0260A .0260A .0250 -.0015 .0265 265 ---- ---- .0295A .0295A .0280 -.0020 .0300 270 ---- ---- .0330A .0330A .0315 -.0020 .0335 275 ---- ---- .0370A .0370A .0355 -.0025 .0380 280 ---- ---- .0415A .0415A .0400 -.0030 .0430 285 ---- ---- .0470A .0470A .0450 -.0035 .0485 290 ---- ---- .0525A .0525A .0510 -.0040 .0550 295 ---- ---- .0590A .0590A .0575 -.0045 .0620 300 ---- .0705B .0660A .0660A .0650 -.0050 .0700 23 305 ---- ---- .0740A .0740A .0730 -.0060 .0790 310 ---- ---- .0830A .0830A .0820 -.0070 .0890 315 ---- ---- .0925A .0925A .0920 -.0080 .1000 11 320 ---- ---- .1030A .1030A .1025 -.0095 .1120 325 ---- ---- .1150A .1150A .1145 -.0105 .1250 330 ---- ---- .1280A .1280A .1275 -.0120 .1395 1 335 ---- ---- .1420A .1420A .1415 -.0135 .1550 340 ---- ---- .1570A .1570A .1565 -.0155 .1720 2 345 ---- ---- .1730A .1730A .1730 -.0170 .1900 350 ---- ---- .1905A .1905A .1905 -.0185 .2090 1 3 355 ---- ---- .2090A .2090A .2090 -.0205 .2295 2 360 ---- ---- .2290A .2290A .2290 -.0225 .2515 32 365 ---- ---- .2505A .2505A .2500 -.0250 .2750 370 ---- ---- .2730A .2730A .2725 -.0270 .2995 93 375 ---- ---- .2970A .2970A .2965 -.0290 .3255 380 ---- ---- .3220A .3220A .3215 -.0315 .3530 8 385 ---- ---- .3490A .3490A .3480 -.0340 .3820 16 390 ---- ---- .3765A .3765A .3755 -.0365 .4120 94 395 ---- ---- .4055A .4055A .4050 -.0380 .4430 400 ---- ---- .4360A .4360A .4350 -.0405 .4755 4 405 ---- ---- .4705A .4705A .4665 -.0425 .5090 410 ---- ---- .5030A .5030A .4990 -.0450 .5440 415 ---- ---- .5365A .5365A .5330 -.0465 .5795 420 ---- ---- .5715A .5715A .5675 -.0485 .6160 425 ---- ---- .6070A .6070A .6035 -.0500 .6535 430 ---- ---- .6435A .6435A .6400 -.0520 .6920 435 ---- ---- .6805A .6805A .6775 -.0540 .7315 440 ---- ---- .7190A .7190A .7155 -.0555 .7710 445 ---- ---- .7575A .7575A .7550 -.0570 .8120 450 ---- ---- .7975A .7975A .7945 -.0585 .8530 455 ---- ---- .8375A .8375A .8355 -.0595 .8950 460 ---- ---- ---- ---- .8765 -.0610 .9375 465 ---- ---- ---- ---- .9185 -.0625 .9810 470 ---- ---- .9625A .9625A .9610 -.0635 1.0245 475 ---- ---- ---- ---- 1.0040 -.0645 1.0685 480 ---- ---- 1.0490A 1.0490A 1.0475 -.0660 1.1135 485 ---- ---- ---- ---- 1.0915 -.0670 1.1585 490 ---- ---- 1.1370A 1.1370A 1.1360 -.0680 1.2040 495 ---- ---- ---- ---- 1.1805 -.0690 1.2495 500 ---- ---- 1.2270A 1.2270A 1.2260 -.0700 1.2960 505 ---- ---- ---- ---- 1.2715 -.0710 1.3425 510 ---- ---- ---- ---- 1.3175 -.0720 1.3895 515 ---- ---- ---- ---- 1.3640 -.0725 1.4365 520 ---- ---- 1.4115A 1.4115A 1.4105 -.0735 1.4840 525 ---- ---- ---- ---- 1.4575 -.0740 1.5315 530 ---- ---- 1.5055A 1.5055A 1.5050 -.0745 1.5795 535 ---- ---- ---- ---- 1.5520 -.0755 1.6275 540 ---- ---- 1.6010A 1.6010A 1.6000 -.0755 1.6755 545 ---- ---- ---- ---- 1.6480 -.0760 1.7240 550 ---- ---- 1.6970A 1.6970A 1.6960 -.0770 1.7730 555 ---- ---- ---- ---- 1.7440 -.0775 1.8215 560 ---- ---- 1.7935A 1.7935A 1.7925 -.0780 1.8705 565 ---- ---- ---- ---- 1.8415 -.0780 1.9195 570 ---- ---- 1.8910A 1.8910A 1.8900 -.0790 1.9690 575 ---- ---- ---- ---- 1.9390 -.0790 2.0180 580 ---- ---- 1.9890A 1.9890A 1.9880 -.0795 2.0675 600 ---- ---- ---- ---- 2.1855 -.0810 2.2665 625 ---- ---- ---- ---- 2.4345 -.0820 2.5165 650 ---- ---- ---- ---- 2.6845 -.0820 2.7665 675 ---- ---- ---- ---- 2.9345 -.0820 3.0165 700 ---- ---- ---- ---- 3.1845 -.0820 3.2665 725 ---- ---- ---- ---- 3.4345 -.0820 3.5165 750 ---- ---- ---- ---- 3.6845 -.0820 3.7665 775 ---- ---- ---- ---- 3.9345 -.0820 4.0165 800 ---- ---- ---- ---- 4.1845 -.0820 4.2665 825 ---- ---- ---- ---- 4.4345 -.0820 4.5165 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 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0035 -.0005 .0040 200 ---- ---- ---- ---- .0080 UNCH .0080 220 ---- ---- ---- ---- .0130 -.0005 .0135 225 ---- ---- ---- ---- .0150 -.0005 .0155 230 ---- ---- ---- ---- .0170 UNCH .0170 235 ---- ---- ---- ---- .0190 -.0005 .0195 23 240 ---- ---- .0215A .0215A .0210 -.0010 .0220 245 ---- ---- .0240A .0240A .0235 -.0010 .0245 250 ---- ---- .0270A .0270A .0265 -.0010 .0275 255 ---- ---- .0300A .0300A .0295 -.0010 .0305 260 ---- ---- .0335A .0335A .0330 -.0015 .0345 65 265 ---- ---- .0375A .0375A .0370 -.0015 .0385 270 ---- ---- .0415A .0415A .0415 -.0020 .0435 275 ---- ---- .0465A .0465A .0465 -.0025 .0490 280 ---- ---- .0520A .0520A .0520 -.0025 .0545 285 ---- ---- .0580A .0580A .0580 -.0035 .0615 290 ---- ---- .0645A .0645A .0645 -.0040 .0685 295 .0750 .0750 .0720A .0740A .0720 -.0050 50 .0770 300 ---- ---- .0800A .0800A .0800 -.0060 .0860 1 305 ---- ---- .0890A .0890A .0890 -.0065 .0955 310 ---- ---- .0990A .0990A .0990 -.0075 .1065 20 315 ---- ---- .1095A .1095A .1095 -.0090 .1185 6 320 ---- ---- .1215A .1215A .1210 -.0100 .1310 1 325 ---- ---- .1340A .1340A .1340 -.0110 .1450 330 ---- ---- .1480A .1480A .1475 -.0125 .1600 60 335 ---- ---- .1630A .1630A .1620 -.0145 .1765 340 ---- ---- .1790A .1790A .1780 -.0160 .1940 345 .2010 .2010 .1960A .2030B .1950 -.0175 7 .2125 65 350 ---- ---- .2145A .2145A .2130 -.0195 .2325 355 ---- ---- .2340A .2340A .2325 -.0215 .2540 360 ---- ---- .2545A .2545A .2530 -.0235 .2765 365 ---- ---- .2760A .2760A .2750 -.0255 .3005 370 ---- ---- .2995A .2995A .2980 -.0275 .3255 375 ---- ---- .3235A .3235A .3225 -.0290 .3515 6 380 ---- ---- .3490A .3490A .3480 -.0310 11 .3790 385 ---- ---- .3755A .3755A .3745 -.0335 .4080 390 ---- ---- .4035A .4035A .4025 -.0350 .4375 3 395 ---- ---- .4325A .4325A .4315 -.0370 .4685 400 ---- ---- .4625A .4625A .4615 -.0395 .5010 1 4 405 ---- ---- .4935A .4935A .4925 -.0415 .5340 410 ---- ---- .5305A .5305A .5250 -.0430 .5680 415 ---- ---- .5635A .5635A .5580 -.0450 .6030 3 420 ---- ---- .5975A .5975A .5925 -.0465 .6390 4 425 ---- ---- .6325A .6325A .6275 -.0485 .6760 430 ---- ---- .6685A .6685A .6635 -.0500 .7135 435 ---- ---- .7050A .7050A .7005 -.0520 .7525 440 ---- ---- .7425A .7425A .7380 -.0535 .7915 445 ---- ---- .7810A .7810A .7765 -.0550 .8315 450 ---- ---- .8200A .8200A .8160 -.0560 .8720 455 ---- ---- .8595A .8595A .8560 -.0575 .9135 460 ---- ---- .8995A .8995A .8965 -.0590 .9555 465 ---- ---- .9405A .9405A .9375 -.0605 .9980 470 ---- ---- .9820A .9820A .9790 -.0615 1.0405 475 ---- ---- ---- ---- 1.0215 -.0625 1.0840 480 ---- ---- 1.0665A 1.0665A 1.0640 -.0640 1.1280 485 ---- ---- ---- ---- 1.1075 -.0645 1.1720 490 ---- ---- 1.1530A 1.1530A 1.1510 -.0660 1.2170 495 ---- ---- ---- ---- 1.1950 -.0670 1.2620 500 ---- ---- 1.2410A 1.2410A 1.2395 -.0675 1.3070 505 ---- ---- ---- ---- 1.2845 -.0685 1.3530 510 ---- ---- ---- ---- 1.3295 -.0695 1.3990 515 ---- ---- ---- ---- 1.3750 -.0700 1.4450 520 ---- ---- 1.4225A 1.4225A 1.4210 -.0710 1.4920 525 ---- ---- ---- ---- 1.4675 -.0715 1.5390 530 ---- ---- 1.5155A 1.5155A 1.5140 -.0720 1.5860 535 ---- ---- ---- ---- 1.5605 -.0730 1.6335 540 ---- ---- 1.6090A 1.6090A 1.6080 -.0735 1.6815 545 ---- ---- ---- ---- 1.6550 -.0740 1.7290 550 ---- ---- 1.7040A 1.7040A 1.7025 -.0750 1.7775 555 ---- ---- ---- ---- 1.7505 -.0750 1.8255 560 ---- ---- 1.7995A 1.7995A 1.7980 -.0760 1.8740 565 ---- ---- ---- ---- 1.8465 -.0765 1.9230 570 ---- ---- 1.8960A 1.8960A 1.8945 -.0770 1.9715 575 ---- ---- ---- ---- 1.9430 -.0775 2.0205 580 ---- ---- 1.9935A 1.9935A 1.9915 -.0780 2.0695 600 ---- ---- 2.1895A 2.1895A 2.1875 -.0800 2.2675 625 ---- ---- ---- ---- 2.4350 -.0815 2.5165 650 ---- ---- ---- ---- 2.6845 -.0820 2.7665 675 ---- ---- ---- ---- 2.9345 -.0820 3.0165 700 ---- ---- ---- ---- 3.1845 -.0820 3.2665 725 ---- ---- ---- ---- 3.4345 -.0820 3.5165 750 ---- ---- ---- ---- 3.6845 -.0820 3.7665 775 ---- ---- ---- ---- 3.9345 -.0820 4.0165 800 ---- ---- ---- ---- 4.1845 -.0820 4.2665 825 ---- ---- ---- ---- 4.4345 -.0820 4.5165 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0040 UNCH .0040 175 ---- ---- ---- ---- .0070 UNCH .0070 200 ---- ---- ---- ---- .0105 -.0005 .0110 220 ---- ---- ---- ---- .0150 -.0010 .0160 225 ---- ---- ---- ---- .0165 -.0015 .0180 230 ---- ---- ---- ---- .0185 -.0010 .0195 235 ---- ---- ---- ---- .0205 -.0015 .0220 240 ---- ---- ---- ---- .0230 -.0015 .0245 245 ---- ---- ---- ---- .0255 -.0020 .0275 250 ---- ---- ---- ---- .0290 -.0020 .0310 255 ---- ---- ---- ---- .0325 -.0030 .0355 260 ---- ---- ---- ---- .0370 -.0030 .0400 265 ---- ---- ---- ---- .0415 -.0035 .0450 270 ---- ---- ---- ---- .0470 -.0040 .0510 275 ---- ---- ---- ---- .0530 -.0045 .0575 280 ---- ---- ---- ---- .0595 -.0050 .0645 285 ---- ---- .0720A .0720A .0670 -.0055 .0725 290 ---- ---- .0800A .0800A .0750 -.0060 .0810 295 ---- ---- .0890A .0890A .0835 -.0070 .0905 300 ---- ---- .0985A .0985A .0930 -.0075 .1005 305 ---- ---- .1085A .1085A .1030 -.0085 .1115 310 ---- ---- .1200A .1200A .1140 -.0095 .1235 315 ---- ---- .1320A .1320A .1260 -.0105 .1365 320 ---- ---- .1445A .1445A .1385 -.0115 .1500 325 ---- ---- .1580A .1580A .1525 -.0120 .1645 330 ---- ---- .1730A .1730A .1670 -.0135 .1805 335 ---- ---- .1885A .1885A .1825 -.0150 .1975 340 ---- ---- .2050A .2050A .1990 -.0160 .2150 345 ---- ---- .2230A .2230A .2165 -.0180 .2345 350 ---- ---- .2415A .2415A .2355 -.0190 .2545 1 1 355 ---- ---- .2615A .2615A .2550 -.0210 .2760 360 ---- ---- .2825A .2825A .2760 -.0225 .2985 365 ---- ---- .3045A .3045A .2980 -.0240 .3220 370 ---- ---- .3280A .3280A .3210 -.0260 .3470 375 ---- ---- .3525A .3525A .3455 -.0275 .3730 380 ---- ---- .3780A .3780A .3710 -.0295 .4005 385 ---- ---- .4045A .4045A .3975 -.0315 .4290 1 1 390 ---- ---- .4325A .4325A .4255 -.0330 .4585 395 ---- ---- .4610A .4610A .4545 -.0350 .4895 400 ---- ---- .4910A .4910A .4840 -.0370 .5210 405 ---- ---- .5220A .5220A .5150 -.0390 .5540 410 ---- ---- .5540A .5540A .5470 -.0405 .5875 415 ---- ---- .5865A .5865A .5800 -.0425 .6225 420 ---- ---- .6205A .6205A .6140 -.0440 .6580 425 ---- ---- .6550A .6550A .6485 -.0460 .6945 430 ---- ---- .6905A .6905A .6845 -.0470 .7315 435 ---- ---- .7265A .7265A .7205 -.0490 .7695 440 ---- ---- .7635A .7635A .7575 -.0505 .8080 445 ---- ---- .8015A .8015A .7955 -.0520 .8475 450 ---- ---- .8395A .8395A .8340 -.0535 .8875 455 ---- ---- .8790A .8790A .8730 -.0550 .9280 460 ---- ---- .9185A .9185A .9130 -.0560 .9690 465 ---- ---- .9590A .9590A .9535 -.0570 1.0105 470 ---- ---- .9995A .9995A .9940 -.0590 1.0530 475 ---- ---- ---- ---- 1.0355 -.0600 1.0955 480 ---- ---- 1.0830A 1.0830A 1.0775 -.0610 1.1385 485 ---- ---- ---- ---- 1.1200 -.0620 1.1820 490 ---- ---- 1.1685A 1.1685A 1.1630 -.0630 1.2260 495 ---- ---- ---- ---- 1.2065 -.0640 1.2705 500 ---- ---- 1.2555A 1.2555A 1.2505 -.0650 1.3155 505 ---- ---- ---- ---- 1.2945 -.0660 1.3605 510 ---- ---- ---- ---- 1.3395 -.0670 1.4065 515 ---- ---- ---- ---- 1.3845 -.0675 1.4520 520 ---- ---- 1.4345A 1.4345A 1.4295 -.0690 1.4985 525 ---- ---- ---- ---- 1.4755 -.0695 1.5450 530 ---- ---- 1.5260A 1.5260A 1.5215 -.0700 1.5915 535 ---- ---- ---- ---- 1.5680 -.0705 1.6385 540 ---- ---- 1.6185A 1.6185A 1.6145 -.0715 1.6860 545 ---- ---- ---- ---- 1.6610 -.0725 1.7335 550 ---- ---- 1.7125A 1.7125A 1.7085 -.0730 1.7815 555 ---- ---- ---- ---- 1.7555 -.0740 1.8295 560 ---- ---- 1.8075A 1.8075A 1.8035 -.0740 1.8775 565 ---- ---- ---- ---- 1.8510 -.0750 1.9260 570 ---- ---- 1.9030A 1.9030A 1.8990 -.0755 1.9745 575 ---- ---- ---- ---- 1.9470 -.0765 2.0235 580 ---- ---- 1.9995A 1.9995A 1.9955 -.0770 2.0725 600 ---- ---- 2.1940A 2.1940A 2.1905 -.0790 2.2695 625 ---- ---- ---- ---- 2.4375 -.0810 2.5185 650 ---- ---- ---- ---- 2.6870 -.0815 2.7685 675 ---- ---- ---- ---- 2.9370 -.0815 3.0185 700 ---- ---- ---- ---- 3.1870 -.0815 3.2685 725 ---- ---- ---- ---- 3.4370 -.0815 3.5185 750 ---- ---- ---- ---- 3.6870 -.0815 3.7685 775 ---- ---- ---- ---- 3.9370 -.0815 4.0185 800 ---- ---- ---- ---- 4.1870 -.0815 4.2685 825 ---- ---- ---- ---- 4.4370 -.0815 4.5185 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0035 -.0005 .0040 175 ---- ---- ---- ---- .0080 -.0010 .0090 200 ---- ---- ---- ---- .0150 -.0020 .0170 220 ---- ---- ---- ---- .0235 -.0035 .0270 225 ---- ---- ---- ---- .0260 -.0040 .0300 230 ---- ---- ---- ---- .0290 -.0040 .0330 235 ---- ---- ---- ---- .0320 -.0045 .0365 240 ---- ---- ---- ---- .0355 -.0050 .0405 245 ---- ---- ---- ---- .0390 -.0055 .0445 250 ---- ---- ---- ---- .0430 -.0060 .0490 255 ---- ---- ---- ---- .0470 -.0070 .0540 260 ---- ---- ---- ---- .0520 -.0070 .0590 265 ---- ---- ---- ---- .0570 -.0080 .0650 270 ---- ---- ---- ---- .0625 -.0085 .0710 275 ---- ---- ---- ---- .0685 -.0095 .0780 280 ---- ---- ---- ---- .0750 -.0105 .0855 285 ---- ---- ---- ---- .0820 -.0115 .0935 290 ---- ---- ---- ---- .0900 -.0120 .1020 295 ---- ---- ---- ---- .0980 -.0135 .1115 300 ---- ---- ---- ---- .1070 -.0145 .1215 305 ---- ---- ---- ---- .1170 -.0155 .1325 310 ---- ---- ---- ---- .1280 -.0165 .1445 315 ---- ---- ---- ---- .1395 -.0175 .1570 320 ---- ---- ---- ---- .1520 -.0190 .1710 325 ---- ---- ---- ---- .1655 -.0205 .1860 330 ---- ---- ---- ---- .1800 -.0220 .2020 335 ---- ---- ---- ---- .1960 -.0230 .2190 340 ---- ---- ---- ---- .2125 -.0250 .2375 345 ---- ---- ---- ---- .2305 -.0265 .2570 350 ---- ---- ---- ---- .2495 -.0280 .2775 355 ---- ---- ---- ---- .2700 -.0295 .2995 360 ---- ---- ---- ---- .2915 -.0305 .3220 365 ---- ---- ---- ---- .3140 -.0325 .3465 370 ---- ---- ---- ---- .3375 -.0340 .3715 375 ---- ---- ---- ---- .3620 -.0360 .3980 380 ---- ---- ---- ---- .3880 -.0370 .4250 385 ---- ---- ---- ---- .4150 -.0385 .4535 390 ---- ---- ---- ---- .4425 -.0405 .4830 395 ---- ---- ---- ---- .4715 -.0420 .5135 400 ---- ---- ---- ---- .5015 -.0430 .5445 405 ---- ---- ---- ---- .5325 -.0445 .5770 410 ---- ---- ---- ---- .5640 -.0460 .6100 415 ---- ---- ---- ---- .5965 -.0480 .6445 420 ---- ---- ---- ---- .6300 -.0490 .6790 425 ---- ---- ---- ---- .6645 -.0505 .7150 430 ---- ---- ---- ---- .7000 -.0515 .7515 435 ---- ---- ---- ---- .7360 -.0530 .7890 440 ---- ---- ---- ---- .7725 -.0545 .8270 445 ---- ---- ---- ---- .8100 -.0555 .8655 450 ---- ---- ---- ---- .8480 -.0565 .9045 455 ---- ---- ---- ---- .8870 -.0575 .9445 460 ---- ---- ---- ---- .9260 -.0590 .9850 465 ---- ---- ---- ---- .9660 -.0600 1.0260 470 ---- ---- ---- ---- 1.0065 -.0615 1.0680 475 ---- ---- ---- ---- 1.0480 -.0620 1.1100 480 ---- ---- ---- ---- 1.0895 -.0630 1.1525 485 ---- ---- ---- ---- 1.1315 -.0640 1.1955 490 ---- ---- ---- ---- 1.1740 -.0650 1.2390 495 ---- ---- ---- ---- 1.2170 -.0660 1.2830 500 ---- ---- ---- ---- 1.2605 -.0665 1.3270 505 ---- ---- ---- ---- 1.3045 -.0670 1.3715 510 ---- ---- ---- ---- 1.3485 -.0680 1.4165 515 ---- ---- ---- ---- 1.3930 -.0690 1.4620 520 ---- ---- ---- ---- 1.4380 -.0695 1.5075 525 ---- ---- ---- ---- 1.4835 -.0700 1.5535 530 ---- ---- ---- ---- 1.5290 -.0710 1.6000 535 ---- ---- ---- ---- 1.5750 -.0715 1.6465 540 ---- ---- ---- ---- 1.6210 -.0720 1.6930 545 ---- ---- ---- ---- 1.6675 -.0725 1.7400 550 ---- ---- ---- ---- 1.7140 -.0735 1.7875 555 ---- ---- ---- ---- 1.7610 -.0740 1.8350 560 ---- ---- ---- ---- 1.8080 -.0745 1.8825 565 ---- ---- ---- ---- 1.8555 -.0750 1.9305 570 ---- ---- ---- ---- 1.9030 -.0755 1.9785 575 ---- ---- ---- ---- 1.9510 -.0760 2.0270 580 ---- ---- ---- ---- 1.9990 -.0765 2.0755 600 ---- ---- ---- ---- 2.1925 -.0785 2.2710 625 ---- ---- ---- ---- 2.4380 -.0805 2.5185 650 ---- ---- ---- ---- 2.6870 -.0815 2.7685 675 ---- ---- ---- ---- 2.9370 -.0815 3.0185 700 ---- ---- ---- ---- 3.1870 -.0815 3.2685 725 ---- ---- ---- ---- 3.4370 -.0815 3.5185 750 ---- ---- ---- ---- 3.6870 -.0815 3.7685 775 ---- ---- ---- ---- 3.9370 -.0815 4.0185 800 ---- ---- ---- ---- 4.1870 -.0815 4.2685 825 ---- ---- ---- ---- 4.4370 -.0815 4.5185 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0030 -.0005 .0035 150 ---- ---- ---- ---- .0065 -.0005 .0070 175 ---- ---- ---- ---- .0115 -.0015 .0130 200 ---- ---- ---- ---- .0195 -.0025 .0220 220 ---- ---- ---- ---- .0285 -.0040 .0325 225 ---- ---- ---- ---- .0315 -.0045 .0360 230 ---- ---- ---- ---- .0345 -.0050 .0395 235 ---- ---- ---- ---- .0375 -.0060 .0435 240 ---- ---- ---- ---- .0415 -.0060 .0475 245 ---- ---- ---- ---- .0455 -.0065 .0520 250 ---- ---- ---- ---- .0495 -.0075 .0570 255 ---- ---- ---- ---- .0540 -.0080 .0620 260 ---- ---- ---- ---- .0595 -.0085 .0680 265 ---- ---- ---- ---- .0650 -.0090 .0740 270 ---- ---- ---- ---- .0710 -.0100 .0810 275 ---- ---- ---- ---- .0775 -.0105 .0880 280 ---- ---- ---- ---- .0845 -.0115 .0960 285 ---- ---- ---- ---- .0920 -.0125 .1045 290 ---- ---- ---- ---- .1005 -.0135 .1140 295 ---- ---- ---- ---- .1095 -.0145 .1240 300 ---- ---- ---- ---- .1195 -.0155 .1350 305 ---- ---- ---- ---- .1300 -.0165 .1465 310 ---- ---- ---- ---- .1415 -.0175 .1590 315 ---- ---- ---- ---- .1540 -.0190 .1730 320 ---- ---- ---- ---- .1670 -.0205 .1875 325 ---- ---- ---- ---- .1815 -.0215 .2030 330 ---- ---- ---- ---- .1970 -.0225 .2195 335 ---- ---- ---- ---- .2130 -.0245 .2375 340 ---- ---- ---- ---- .2305 -.0255 .2560 345 ---- ---- ---- ---- .2490 -.0270 .2760 350 ---- ---- ---- ---- .2685 -.0290 .2975 355 ---- ---- ---- ---- .2895 -.0300 .3195 360 ---- ---- ---- ---- .3110 -.0320 .3430 365 ---- ---- ---- ---- .3340 -.0330 .3670 370 ---- ---- ---- ---- .3575 -.0350 .3925 375 ---- ---- ---- ---- .3825 -.0365 .4190 380 ---- ---- ---- ---- .4085 -.0380 .4465 385 ---- ---- ---- ---- .4355 -.0395 .4750 390 ---- ---- ---- ---- .4630 -.0410 .5040 395 ---- ---- ---- ---- .4920 -.0425 .5345 400 ---- ---- ---- ---- .5220 -.0435 .5655 405 ---- ---- ---- ---- .5525 -.0455 .5980 410 ---- ---- ---- ---- .5840 -.0465 .6305 415 ---- ---- ---- ---- .6165 -.0480 .6645 420 ---- ---- ---- ---- .6495 -.0495 .6990 425 ---- ---- ---- ---- .6835 -.0510 .7345 430 ---- ---- ---- ---- .7185 -.0520 .7705 435 ---- ---- ---- ---- .7540 -.0535 .8075 440 ---- ---- ---- ---- .7905 -.0550 .8455 445 ---- ---- ---- ---- .8275 -.0560 .8835 450 ---- ---- ---- ---- .8655 -.0570 .9225 455 ---- ---- ---- ---- .9040 -.0580 .9620 460 ---- ---- ---- ---- .9430 -.0595 1.0025 465 ---- ---- ---- ---- .9825 -.0605 1.0430 470 ---- ---- ---- ---- 1.0230 -.0615 1.0845 475 ---- ---- ---- ---- 1.0635 -.0625 1.1260 480 ---- ---- ---- ---- 1.1050 -.0635 1.1685 485 ---- ---- ---- ---- 1.1470 -.0640 1.2110 490 ---- ---- ---- ---- 1.1890 -.0655 1.2545 495 ---- ---- ---- ---- 1.2320 -.0660 1.2980 500 ---- ---- ---- ---- 1.2750 -.0670 1.3420 505 ---- ---- ---- ---- 1.3185 -.0680 1.3865 510 ---- ---- ---- ---- 1.3625 -.0685 1.4310 515 ---- ---- ---- ---- 1.4070 -.0690 1.4760 520 ---- ---- ---- ---- 1.4515 -.0700 1.5215 525 ---- ---- ---- ---- 1.4965 -.0705 1.5670 530 ---- ---- ---- ---- 1.5415 -.0715 1.6130 535 ---- ---- ---- ---- 1.5875 -.0720 1.6595 540 ---- ---- ---- ---- 1.6330 -.0730 1.7060 545 ---- ---- ---- ---- 1.6795 -.0730 1.7525 550 ---- ---- ---- ---- 1.7255 -.0740 1.7995 555 ---- ---- ---- ---- 1.7720 -.0745 1.8465 560 ---- ---- ---- ---- 1.8190 -.0750 1.8940 565 ---- ---- ---- ---- 1.8660 -.0755 1.9415 570 ---- ---- ---- ---- 1.9130 -.0765 1.9895 575 ---- ---- ---- ---- 1.9605 -.0770 2.0375 580 ---- ---- ---- ---- 2.0085 -.0770 2.0855 600 ---- ---- ---- ---- 2.2005 -.0790 2.2795 625 ---- ---- ---- ---- 2.4435 -.0815 2.5250 650 ---- ---- ---- ---- 2.6905 -.0830 2.7735 675 ---- ---- ---- ---- 2.9395 -.0840 3.0235 700 ---- ---- ---- ---- 3.1895 -.0840 3.2735 725 ---- ---- ---- ---- 3.4395 -.0840 3.5235 750 ---- ---- ---- ---- 3.6895 -.0840 3.7735 775 ---- ---- ---- ---- 3.9395 -.0840 4.0235 800 ---- ---- ---- ---- 4.1895 -.0840 4.2735 825 ---- ---- ---- ---- 4.4395 -.0840 4.5235 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0035 -.0010 .0045 150 ---- ---- ---- ---- .0080 -.0010 .0090 175 ---- ---- ---- ---- .0145 -.0020 .0165 200 ---- ---- ---- ---- .0240 -.0035 .0275 220 ---- ---- ---- ---- .0345 -.0050 .0395 225 ---- ---- ---- ---- .0380 -.0050 .0430 230 ---- ---- ---- ---- .0415 -.0050 .0465 235 ---- ---- ---- ---- .0450 -.0060 .0510 240 ---- ---- ---- ---- .0490 -.0065 .0555 245 ---- ---- ---- ---- .0535 -.0065 .0600 250 ---- ---- ---- ---- .0580 -.0075 .0655 255 ---- ---- ---- ---- .0630 -.0080 .0710 260 ---- ---- ---- ---- .0685 -.0085 .0770 265 ---- ---- ---- ---- .0745 -.0090 .0835 270 ---- ---- ---- ---- .0810 -.0100 .0910 275 ---- ---- ---- ---- .0880 -.0105 .0985 280 ---- ---- ---- ---- .0955 -.0115 .1070 285 ---- ---- ---- ---- .1035 -.0125 .1160 290 ---- ---- ---- ---- .1125 -.0135 .1260 295 ---- ---- ---- ---- .1220 -.0145 .1365 300 ---- ---- ---- ---- .1320 -.0155 .1475 305 ---- ---- ---- ---- .1430 -.0170 .1600 310 ---- ---- ---- ---- .1550 -.0180 .1730 315 ---- ---- ---- ---- .1680 -.0190 .1870 320 ---- ---- ---- ---- .1815 -.0205 .2020 325 ---- ---- ---- ---- .1965 -.0220 .2185 330 ---- ---- ---- ---- .2125 -.0230 .2355 335 ---- ---- ---- ---- .2290 -.0245 .2535 340 ---- ---- ---- ---- .2470 -.0260 .2730 345 ---- ---- ---- ---- .2660 -.0275 .2935 350 ---- ---- ---- ---- .2860 -.0290 .3150 355 ---- ---- ---- ---- .3070 -.0305 .3375 360 ---- ---- ---- ---- .3295 -.0315 .3610 365 ---- ---- ---- ---- .3525 -.0330 .3855 370 ---- ---- ---- ---- .3765 -.0345 .4110 375 ---- ---- ---- ---- .4020 -.0355 .4375 380 ---- ---- ---- ---- .4280 -.0370 .4650 385 ---- ---- ---- ---- .4550 -.0385 .4935 390 ---- ---- ---- ---- .4830 -.0400 .5230 395 ---- ---- ---- ---- .5120 -.0415 .5535 400 ---- ---- ---- ---- .5415 -.0430 .5845 405 ---- ---- ---- ---- .5720 -.0445 .6165 410 ---- ---- ---- ---- .6035 -.0455 .6490 415 ---- ---- ---- ---- .6360 -.0470 .6830 420 ---- ---- ---- ---- .6690 -.0480 .7170 425 ---- ---- ---- ---- .7025 -.0500 .7525 430 ---- ---- ---- ---- .7375 -.0505 .7880 435 ---- ---- ---- ---- .7725 -.0520 .8245 440 ---- ---- ---- ---- .8085 -.0530 .8615 445 ---- ---- ---- ---- .8450 -.0545 .8995 450 ---- ---- ---- ---- .8825 -.0555 .9380 455 ---- ---- ---- ---- .9200 -.0570 .9770 460 ---- ---- ---- ---- .9585 -.0580 1.0165 465 ---- ---- ---- ---- .9975 -.0590 1.0565 470 ---- ---- ---- ---- 1.0370 -.0605 1.0975 475 ---- ---- ---- ---- 1.0775 -.0610 1.1385 480 ---- ---- ---- ---- 1.1180 -.0620 1.1800 485 ---- ---- ---- ---- 1.1590 -.0630 1.2220 490 ---- ---- ---- ---- 1.2005 -.0640 1.2645 495 ---- ---- ---- ---- 1.2425 -.0650 1.3075 500 ---- ---- ---- ---- 1.2850 -.0655 1.3505 505 ---- ---- ---- ---- 1.3275 -.0670 1.3945 510 ---- ---- ---- ---- 1.3710 -.0675 1.4385 515 ---- ---- ---- ---- 1.4145 -.0685 1.4830 520 ---- ---- ---- ---- 1.4585 -.0690 1.5275 525 ---- ---- ---- ---- 1.5025 -.0700 1.5725 530 ---- ---- ---- ---- 1.5475 -.0705 1.6180 535 ---- ---- ---- ---- 1.5920 -.0715 1.6635 540 ---- ---- ---- ---- 1.6375 -.0720 1.7095 545 ---- ---- ---- ---- 1.6830 -.0725 1.7555 550 ---- ---- ---- ---- 1.7290 -.0730 1.8020 555 ---- ---- ---- ---- 1.7750 -.0740 1.8490 560 ---- ---- ---- ---- 1.8210 -.0745 1.8955 565 ---- ---- ---- ---- 1.8680 -.0750 1.9430 570 ---- ---- ---- ---- 1.9145 -.0760 1.9905 575 ---- ---- ---- ---- 1.9615 -.0765 2.0380 580 ---- ---- ---- ---- 2.0090 -.0765 2.0855 600 ---- ---- ---- ---- 2.2000 -.0790 2.2790 625 ---- ---- ---- ---- 2.4430 -.0815 2.5245 650 ---- ---- ---- ---- 2.6895 -.0840 2.7735 675 ---- ---- ---- ---- 2.9395 -.0840 3.0235 700 ---- ---- ---- ---- 3.1895 -.0840 3.2735 725 ---- ---- ---- ---- 3.4395 -.0840 3.5235 750 ---- ---- ---- ---- 3.6895 -.0840 3.7735 775 ---- ---- ---- ---- 3.9395 -.0840 4.0235 800 ---- ---- ---- ---- 4.1895 -.0840 4.2735 825 ---- ---- ---- ---- 4.4395 -.0840 4.5235 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 UNCH .0020 125 ---- ---- ---- ---- .0050 -.0005 .0055 150 ---- ---- ---- ---- .0100 -.0015 .0115 175 ---- ---- ---- ---- .0175 -.0025 .0200 200 ---- ---- ---- ---- .0290 -.0035 .0325 220 ---- ---- ---- ---- .0410 -.0050 .0460 225 ---- ---- ---- ---- .0445 -.0055 .0500 230 ---- ---- ---- ---- .0485 -.0060 .0545 235 ---- ---- ---- ---- .0525 -.0065 .0590 240 ---- ---- ---- ---- .0570 -.0070 .0640 245 ---- ---- ---- ---- .0620 -.0075 .0695 250 ---- ---- ---- ---- .0670 -.0080 .0750 255 ---- ---- ---- ---- .0725 -.0090 .0815 260 ---- ---- ---- ---- .0785 -.0095 .0880 265 ---- ---- ---- ---- .0850 -.0100 .0950 270 ---- ---- ---- ---- .0915 -.0110 .1025 275 ---- ---- ---- ---- .0990 -.0120 .1110 280 ---- ---- ---- ---- .1070 -.0125 .1195 285 ---- ---- ---- ---- .1155 -.0135 .1290 290 ---- ---- ---- ---- .1250 -.0140 .1390 295 ---- ---- ---- ---- .1350 -.0150 .1500 300 ---- ---- ---- ---- .1455 -.0165 .1620 305 ---- ---- ---- ---- .1570 -.0175 .1745 310 ---- ---- ---- ---- .1695 -.0185 .1880 315 ---- ---- ---- ---- .1830 -.0190 .2020 320 ---- ---- ---- ---- .1970 -.0205 .2175 325 ---- ---- ---- ---- .2120 -.0220 .2340 330 ---- ---- ---- ---- .2285 -.0230 .2515 335 ---- ---- ---- ---- .2460 -.0245 .2705 340 ---- ---- ---- ---- .2640 -.0260 .2900 345 ---- ---- ---- ---- .2835 -.0270 .3105 350 ---- ---- ---- ---- .3040 -.0285 .3325 355 ---- ---- ---- ---- .3255 -.0300 .3555 360 ---- ---- ---- ---- .3475 -.0315 .3790 365 ---- ---- ---- ---- .3710 -.0330 .4040 370 ---- ---- ---- ---- .3955 -.0345 .4300 375 ---- ---- ---- ---- .4210 -.0355 .4565 380 ---- ---- ---- ---- .4470 -.0370 .4840 385 ---- ---- ---- ---- .4740 -.0385 .5125 390 ---- ---- ---- ---- .5020 -.0400 .5420 395 ---- ---- ---- ---- .5310 -.0410 .5720 400 ---- ---- ---- ---- .5605 -.0425 .6030 405 ---- ---- ---- ---- .5910 -.0435 .6345 410 ---- ---- ---- ---- .6220 -.0450 .6670 415 ---- ---- ---- ---- .6540 -.0465 .7005 420 ---- ---- ---- ---- .6870 -.0475 .7345 425 ---- ---- ---- ---- .7200 -.0495 .7695 430 ---- ---- ---- ---- .7545 -.0500 .8045 435 ---- ---- ---- ---- .7895 -.0515 .8410 440 ---- ---- ---- ---- .8250 -.0525 .8775 445 ---- ---- ---- ---- .8610 -.0540 .9150 450 ---- ---- ---- ---- .8980 -.0550 .9530 455 ---- ---- ---- ---- .9355 -.0560 .9915 460 ---- ---- ---- ---- .9740 -.0570 1.0310 465 ---- ---- ---- ---- 1.0125 -.0580 1.0705 470 ---- ---- ---- ---- 1.0520 -.0590 1.1110 475 ---- ---- ---- ---- 1.0915 -.0605 1.1520 480 ---- ---- ---- ---- 1.1320 -.0610 1.1930 485 ---- ---- ---- ---- 1.1725 -.0625 1.2350 490 ---- ---- ---- ---- 1.2140 -.0630 1.2770 495 ---- ---- ---- ---- 1.2560 -.0635 1.3195 500 ---- ---- ---- ---- 1.2980 -.0645 1.3625 505 ---- ---- ---- ---- 1.3405 -.0655 1.4060 510 ---- ---- ---- ---- 1.3835 -.0665 1.4500 515 ---- ---- ---- ---- 1.4270 -.0670 1.4940 520 ---- ---- ---- ---- 1.4705 -.0680 1.5385 525 ---- ---- ---- ---- 1.5150 -.0680 1.5830 530 ---- ---- ---- ---- 1.5590 -.0695 1.6285 535 ---- ---- ---- ---- 1.6040 -.0695 1.6735 540 ---- ---- ---- ---- 1.6490 -.0705 1.7195 545 ---- ---- ---- ---- 1.6940 -.0710 1.7650 550 ---- ---- ---- ---- 1.7400 -.0715 1.8115 555 ---- ---- ---- ---- 1.7855 -.0725 1.8580 560 ---- ---- ---- ---- 1.8320 -.0725 1.9045 565 ---- ---- ---- ---- 1.8780 -.0735 1.9515 570 ---- ---- ---- ---- 1.9245 -.0740 1.9985 575 ---- ---- ---- ---- 1.9715 -.0745 2.0460 580 ---- ---- ---- ---- 2.0185 -.0750 2.0935 600 ---- ---- ---- ---- 2.2080 -.0770 2.2850 625 ---- ---- ---- ---- 2.4490 -.0790 2.5280 650 ---- ---- ---- ---- 2.6930 -.0815 2.7745 675 ---- ---- ---- ---- 2.9400 -.0835 3.0235 700 ---- ---- ---- ---- 3.1895 -.0840 3.2735 725 ---- ---- ---- ---- 3.4395 -.0840 3.5235 750 ---- ---- ---- ---- 3.6895 -.0840 3.7735 775 ---- ---- ---- ---- 3.9395 -.0840 4.0235 800 ---- ---- 4.2600A 4.2600A 4.1895 -.0840 4.2735 825 ---- ---- ---- ---- 4.4395 -.0840 4.5235 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 -.0005 .0025 125 ---- ---- ---- ---- .0050 -.0010 .0060 150 ---- ---- ---- ---- .0105 -.0015 .0120 175 ---- ---- ---- ---- .0195 -.0025 .0220 200 ---- ---- ---- ---- .0325 -.0040 .0365 220 ---- ---- ---- ---- .0465 -.0055 .0520 225 ---- ---- ---- ---- .0510 -.0055 .0565 230 ---- ---- ---- ---- .0555 -.0060 .0615 235 ---- ---- ---- ---- .0600 -.0065 .0665 240 ---- ---- ---- ---- .0650 -.0070 .0720 245 ---- ---- ---- ---- .0705 -.0075 .0780 250 ---- ---- ---- ---- .0760 -.0085 .0845 255 ---- ---- ---- ---- .0820 -.0090 .0910 260 ---- ---- ---- ---- .0885 -.0100 .0985 265 ---- ---- ---- ---- .0955 -.0105 .1060 270 ---- ---- ---- ---- .1030 -.0110 .1140 275 ---- ---- ---- ---- .1110 -.0120 .1230 280 ---- ---- ---- ---- .1195 -.0130 .1325 285 ---- ---- ---- ---- .1285 -.0140 .1425 290 ---- ---- ---- ---- .1385 -.0145 .1530 295 ---- ---- ---- ---- .1490 -.0155 .1645 300 ---- ---- ---- ---- .1600 -.0170 .1770 305 ---- ---- ---- ---- .1720 -.0180 .1900 310 ---- ---- ---- ---- .1850 -.0190 .2040 315 ---- ---- ---- ---- .1990 -.0200 .2190 320 ---- ---- ---- ---- .2135 -.0215 .2350 325 ---- ---- ---- ---- .2290 -.0230 .2520 330 ---- ---- ---- ---- .2460 -.0240 .2700 335 ---- ---- ---- ---- .2640 -.0250 .2890 340 ---- ---- ---- ---- .2825 -.0265 .3090 345 ---- ---- ---- ---- .3025 -.0280 .3305 350 ---- ---- ---- ---- .3235 -.0290 .3525 355 ---- ---- ---- ---- .3450 -.0305 .3755 360 ---- ---- ---- ---- .3680 -.0320 .4000 365 ---- ---- ---- ---- .3920 -.0330 .4250 370 ---- ---- ---- ---- .4165 -.0345 .4510 375 ---- ---- ---- ---- .4425 -.0355 .4780 380 ---- ---- ---- ---- .4690 -.0370 .5060 385 ---- ---- ---- ---- .4965 -.0380 .5345 390 ---- ---- ---- ---- .5245 -.0395 .5640 395 ---- ---- ---- ---- .5535 -.0405 .5940 400 ---- ---- ---- ---- .5835 -.0415 .6250 405 ---- ---- ---- ---- .6140 -.0430 .6570 410 ---- ---- ---- ---- .6455 -.0440 .6895 415 ---- ---- ---- ---- .6775 -.0455 .7230 420 ---- ---- ---- ---- .7100 -.0470 .7570 425 ---- ---- ---- ---- .7435 -.0480 .7915 430 ---- ---- ---- ---- .7780 -.0490 .8270 435 ---- ---- ---- ---- .8125 -.0505 .8630 440 ---- ---- ---- ---- .8480 -.0515 .8995 445 ---- ---- ---- ---- .8845 -.0525 .9370 450 ---- ---- ---- ---- .9210 -.0535 .9745 455 ---- ---- ---- ---- .9585 -.0545 1.0130 460 ---- ---- ---- ---- .9960 -.0560 1.0520 465 ---- ---- ---- ---- 1.0345 -.0570 1.0915 470 ---- ---- ---- ---- 1.0735 -.0580 1.1315 475 ---- ---- ---- ---- 1.1130 -.0585 1.1715 480 ---- ---- ---- ---- 1.1530 -.0595 1.2125 485 ---- ---- ---- ---- 1.1935 -.0605 1.2540 490 ---- ---- ---- ---- 1.2340 -.0615 1.2955 495 ---- ---- ---- ---- 1.2755 -.0625 1.3380 500 ---- ---- ---- ---- 1.3170 -.0635 1.3805 505 ---- ---- ---- ---- 1.3590 -.0645 1.4235 510 ---- ---- ---- ---- 1.4015 -.0650 1.4665 515 ---- ---- ---- ---- 1.4445 -.0655 1.5100 520 ---- ---- ---- ---- 1.4880 -.0660 1.5540 525 ---- ---- ---- ---- 1.5315 -.0670 1.5985 530 ---- ---- ---- ---- 1.5750 -.0680 1.6430 535 ---- ---- ---- ---- 1.6195 -.0685 1.6880 540 ---- ---- ---- ---- 1.6640 -.0690 1.7330 545 ---- ---- ---- ---- 1.7085 -.0700 1.7785 550 ---- ---- ---- ---- 1.7540 -.0705 1.8245 555 ---- ---- ---- ---- 1.7990 -.0715 1.8705 560 ---- ---- ---- ---- 1.8445 -.0720 1.9165 565 ---- ---- ---- ---- 1.8905 -.0725 1.9630 570 ---- ---- ---- ---- 1.9365 -.0730 2.0095 575 ---- ---- ---- ---- 1.9830 -.0735 2.0565 600 ---- ---- ---- ---- 2.2175 -.0765 2.2940 625 ---- ---- ---- ---- 2.4570 -.0785 2.5355 650 ---- ---- ---- ---- 2.7000 -.0810 2.7810 675 ---- ---- ---- ---- 2.9465 -.0835 3.0300 700 ---- ---- ---- ---- 3.1960 -.0840 3.2800 725 ---- ---- ---- ---- 3.4460 -.0840 3.5300 750 ---- ---- ---- ---- 3.6960 -.0840 3.7800 775 ---- ---- ---- ---- 3.9460 -.0840 4.0300 800 ---- ---- ---- ---- 4.1960 -.0840 4.2800 825 ---- ---- ---- ---- 4.4460 -.0840 4.5300 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0035 -.0005 .0040 125 ---- ---- ---- ---- .0085 -.0010 .0095 150 ---- ---- ---- ---- .0165 -.0015 .0180 175 ---- ---- ---- ---- .0280 -.0030 .0310 200 ---- ---- ---- ---- .0435 -.0045 .0480 220 ---- ---- ---- ---- .0590 -.0065 .0655 225 ---- ---- ---- ---- .0635 -.0070 .0705 230 ---- ---- ---- ---- .0685 -.0070 .0755 235 ---- ---- ---- ---- .0735 -.0075 .0810 240 ---- ---- ---- ---- .0785 -.0085 .0870 245 ---- ---- ---- ---- .0845 -.0085 .0930 250 ---- ---- ---- ---- .0905 -.0090 .0995 255 ---- ---- ---- ---- .0965 -.0100 .1065 260 ---- ---- ---- ---- .1035 -.0105 .1140 265 ---- ---- ---- ---- .1105 -.0110 .1215 270 ---- ---- ---- ---- .1180 -.0120 .1300 275 ---- ---- ---- ---- .1260 -.0130 .1390 280 ---- ---- ---- ---- .1350 -.0135 .1485 285 ---- ---- ---- ---- .1440 -.0145 .1585 290 ---- ---- ---- ---- .1540 -.0155 .1695 295 ---- ---- ---- ---- .1645 -.0165 .1810 300 ---- ---- ---- ---- .1760 -.0175 .1935 305 ---- ---- ---- ---- .1880 -.0185 .2065 310 ---- ---- ---- ---- .2010 -.0195 .2205 315 ---- ---- ---- ---- .2150 -.0205 .2355 320 ---- ---- ---- ---- .2300 -.0215 .2515 325 ---- ---- ---- ---- .2460 -.0225 .2685 330 ---- ---- ---- ---- .2630 -.0240 .2870 335 ---- ---- ---- ---- .2805 -.0255 .3060 340 ---- ---- ---- ---- .2995 -.0270 .3265 345 ---- ---- ---- ---- .3195 -.0280 .3475 350 ---- ---- ---- ---- .3405 -.0295 .3700 355 ---- ---- ---- ---- .3630 -.0300 .3930 360 ---- ---- ---- ---- .3860 -.0315 .4175 365 ---- ---- ---- ---- .4095 -.0330 .4425 370 ---- ---- ---- ---- .4345 -.0345 .4690 375 ---- ---- ---- ---- .4605 -.0350 .4955 380 ---- ---- ---- ---- .4870 -.0365 .5235 385 ---- ---- ---- ---- .5145 -.0375 .5520 390 ---- ---- ---- ---- .5425 -.0390 .5815 395 ---- ---- ---- ---- .5715 -.0400 .6115 400 ---- ---- ---- ---- .6015 -.0410 .6425 405 ---- ---- ---- ---- .6320 -.0420 .6740 410 ---- ---- ---- ---- .6630 -.0435 .7065 415 ---- ---- ---- ---- .6950 -.0445 .7395 420 ---- ---- ---- ---- .7275 -.0460 .7735 425 ---- ---- ---- ---- .7610 -.0470 .8080 430 ---- ---- ---- ---- .7950 -.0480 .8430 435 ---- ---- ---- ---- .8295 -.0490 .8785 440 ---- ---- ---- ---- .8645 -.0505 .9150 445 ---- ---- ---- ---- .9005 -.0515 .9520 450 ---- ---- ---- ---- .9370 -.0525 .9895 455 ---- ---- ---- ---- .9735 -.0535 1.0270 460 ---- ---- ---- ---- 1.0110 -.0545 1.0655 465 ---- ---- ---- ---- 1.0490 -.0555 1.1045 470 ---- ---- ---- ---- 1.0875 -.0565 1.1440 475 ---- ---- ---- ---- 1.1265 -.0575 1.1840 480 ---- ---- ---- ---- 1.1660 -.0585 1.2245 485 ---- ---- ---- ---- 1.2055 -.0595 1.2650 490 ---- ---- ---- ---- 1.2460 -.0605 1.3065 495 ---- ---- ---- ---- 1.2865 -.0615 1.3480 500 ---- ---- ---- ---- 1.3275 -.0625 1.3900 505 ---- ---- ---- ---- 1.3690 -.0635 1.4325 510 ---- ---- ---- ---- 1.4110 -.0640 1.4750 515 ---- ---- ---- ---- 1.4530 -.0650 1.5180 520 ---- ---- ---- ---- 1.4960 -.0655 1.5615 525 ---- ---- ---- ---- 1.5385 -.0665 1.6050 530 ---- ---- ---- ---- 1.5820 -.0670 1.6490 535 ---- ---- ---- ---- 1.6255 -.0680 1.6935 540 ---- ---- ---- ---- 1.6695 -.0685 1.7380 545 ---- ---- ---- ---- 1.7135 -.0695 1.7830 550 ---- ---- ---- ---- 1.7580 -.0700 1.8280 555 ---- ---- ---- ---- 1.8025 -.0710 1.8735 560 ---- ---- ---- ---- 1.8475 -.0720 1.9195 565 ---- ---- ---- ---- 1.8930 -.0720 1.9650 570 ---- ---- ---- ---- 1.9385 -.0730 2.0115 575 ---- ---- ---- ---- 1.9845 -.0735 2.0580 600 ---- ---- ---- ---- 2.2170 -.0765 2.2935 625 ---- ---- ---- ---- 2.4550 -.0795 2.5345 650 ---- ---- ---- ---- 2.6985 -.0820 2.7805 675 ---- ---- ---- ---- 2.9460 -.0840 3.0300 700 ---- ---- ---- ---- 3.1960 -.0840 3.2800 725 ---- ---- ---- ---- 3.4460 -.0840 3.5300 750 ---- ---- ---- ---- 3.6960 -.0840 3.7800 775 ---- ---- ---- ---- 3.9460 -.0840 4.0300 800 ---- ---- ---- ---- 4.1960 -.0840 4.2800 825 ---- ---- ---- ---- 4.4460 -.0840 4.5300 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 -.0005 .0020 100 ---- ---- ---- ---- .0050 -.0005 .0055 125 ---- ---- ---- ---- .0110 -.0010 .0120 150 ---- ---- ---- ---- .0200 -.0020 .0220 175 ---- ---- ---- ---- .0325 -.0035 .0360 200 ---- ---- ---- ---- .0495 -.0050 .0545 220 ---- ---- ---- ---- .0660 -.0065 .0725 225 ---- ---- ---- ---- .0705 -.0070 .0775 230 ---- ---- ---- ---- .0755 -.0075 .0830 235 ---- ---- ---- ---- .0810 -.0075 .0885 240 ---- ---- ---- ---- .0860 -.0085 .0945 245 ---- ---- ---- ---- .0920 -.0090 .1010 250 ---- ---- ---- ---- .0980 -.0095 .1075 255 ---- ---- ---- ---- .1045 -.0100 .1145 260 ---- ---- ---- ---- .1115 -.0105 .1220 265 ---- ---- ---- ---- .1190 -.0110 .1300 270 ---- ---- ---- ---- .1265 -.0120 .1385 275 ---- ---- ---- ---- .1350 -.0125 .1475 280 ---- ---- ---- ---- .1440 -.0135 .1575 285 ---- ---- ---- ---- .1535 -.0145 .1680 290 ---- ---- ---- ---- .1640 -.0150 .1790 295 ---- ---- ---- ---- .1745 -.0165 .1910 300 ---- ---- ---- ---- .1865 -.0170 .2035 305 ---- ---- ---- ---- .1990 -.0180 .2170 310 ---- ---- ---- ---- .2125 -.0195 .2320 315 ---- ---- ---- ---- .2270 -.0205 .2475 320 ---- ---- ---- ---- .2425 -.0215 .2640 325 ---- ---- ---- ---- .2590 -.0225 .2815 330 ---- ---- ---- ---- .2765 -.0240 .3005 335 ---- ---- ---- ---- .2950 -.0255 .3205 340 ---- ---- ---- ---- .3145 -.0265 .3410 345 ---- ---- ---- ---- .3355 -.0275 .3630 350 ---- ---- ---- ---- .3570 -.0290 .3860 355 ---- ---- ---- ---- .3795 -.0305 .4100 360 ---- ---- ---- ---- .4030 -.0315 .4345 365 ---- ---- ---- ---- .4275 -.0330 .4605 370 ---- ---- ---- ---- .4530 -.0340 .4870 375 ---- ---- ---- ---- .4790 -.0350 .5140 380 ---- ---- ---- ---- .5060 -.0360 .5420 385 ---- ---- ---- ---- .5335 -.0375 .5710 390 ---- ---- ---- ---- .5620 -.0385 .6005 395 ---- ---- ---- ---- .5910 -.0395 .6305 400 ---- ---- ---- ---- .6210 -.0405 .6615 405 ---- ---- ---- ---- .6515 -.0415 .6930 410 ---- ---- ---- ---- .6825 -.0425 .7250 415 ---- ---- ---- ---- .7145 -.0435 .7580 420 ---- ---- ---- ---- .7470 -.0445 .7915 425 ---- ---- ---- ---- .7800 -.0460 .8260 430 ---- ---- ---- ---- .8135 -.0470 .8605 435 ---- ---- ---- ---- .8480 -.0480 .8960 440 ---- ---- ---- ---- .8825 -.0495 .9320 445 ---- ---- ---- ---- .9180 -.0500 .9680 450 ---- ---- ---- ---- .9540 -.0510 1.0050 455 ---- ---- ---- ---- .9905 -.0520 1.0425 460 ---- ---- ---- ---- 1.0270 -.0535 1.0805 465 ---- ---- ---- ---- 1.0645 -.0545 1.1190 470 ---- ---- ---- ---- 1.1025 -.0555 1.1580 475 ---- ---- ---- ---- 1.1410 -.0565 1.1975 480 ---- ---- ---- ---- 1.1800 -.0570 1.2370 485 ---- ---- ---- ---- 1.2190 -.0585 1.2775 490 ---- ---- ---- ---- 1.2590 -.0590 1.3180 495 ---- ---- ---- ---- 1.2990 -.0600 1.3590 500 ---- ---- ---- ---- 1.3395 -.0610 1.4005 505 ---- ---- ---- ---- 1.3805 -.0620 1.4425 510 ---- ---- ---- ---- 1.4220 -.0625 1.4845 515 ---- ---- ---- ---- 1.4635 -.0635 1.5270 520 ---- ---- ---- ---- 1.5055 -.0645 1.5700 525 ---- ---- ---- ---- 1.5480 -.0655 1.6135 530 ---- ---- ---- ---- 1.5905 -.0665 1.6570 535 ---- ---- ---- ---- 1.6335 -.0670 1.7005 540 ---- ---- ---- ---- 1.6770 -.0680 1.7450 545 ---- ---- ---- ---- 1.7210 -.0685 1.7895 550 ---- ---- ---- ---- 1.7650 -.0690 1.8340 555 ---- ---- ---- ---- 1.8090 -.0700 1.8790 575 ---- ---- ---- ---- 1.9890 -.0730 2.0620 600 ---- ---- ---- ---- 2.2200 -.0760 2.2960 625 ---- ---- ---- ---- 2.4565 -.0790 2.5355 650 ---- ---- ---- ---- 2.6990 -.0815 2.7805 675 ---- ---- ---- ---- 2.9460 -.0840 3.0300 700 ---- ---- ---- ---- 3.1960 -.0840 3.2800 725 ---- ---- ---- ---- 3.4460 -.0840 3.5300 750 ---- ---- ---- ---- 3.6960 -.0840 3.7800 775 ---- ---- ---- ---- 3.9460 -.0840 4.0300 800 ---- ---- ---- ---- 4.1960 -.0840 4.2800 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0030 UNCH .0030 100 ---- ---- ---- ---- .0075 -.0005 .0080 125 ---- ---- ---- ---- .0145 -.0015 .0160 150 ---- ---- ---- ---- .0245 -.0020 .0265 175 ---- ---- ---- ---- .0370 -.0035 .0405 200 ---- ---- ---- ---- .0520 -.0050 .0570 225 ---- ---- ---- ---- .0710 -.0070 .0780 230 ---- ---- ---- ---- .0755 -.0075 .0830 235 ---- ---- ---- ---- .0805 -.0080 .0885 240 ---- ---- ---- ---- .0855 -.0085 .0940 245 ---- ---- ---- ---- .0910 -.0090 .1000 250 ---- ---- ---- ---- .0970 -.0095 .1065 255 ---- ---- ---- ---- .1030 -.0100 .1130 260 ---- ---- ---- ---- .1100 -.0105 .1205 265 ---- ---- ---- ---- .1170 -.0115 .1285 270 ---- ---- ---- ---- .1250 -.0120 .1370 275 ---- ---- ---- ---- .1335 -.0130 .1465 280 ---- ---- ---- ---- .1425 -.0140 .1565 285 ---- ---- ---- ---- .1525 -.0145 .1670 290 ---- ---- ---- ---- .1630 -.0155 .1785 295 ---- ---- ---- ---- .1745 -.0165 .1910 300 ---- ---- ---- ---- .1870 -.0175 .2045 305 ---- ---- ---- ---- .2005 -.0185 .2190 310 ---- ---- ---- ---- .2150 -.0195 .2345 315 ---- ---- ---- ---- .2300 -.0205 .2505 320 ---- ---- ---- ---- .2460 -.0220 .2680 325 ---- ---- ---- ---- .2630 -.0230 .2860 330 ---- ---- ---- ---- .2810 -.0240 .3050 335 ---- ---- ---- ---- .3000 -.0250 .3250 340 ---- ---- ---- ---- .3195 -.0265 .3460 345 ---- ---- ---- ---- .3400 -.0275 .3675 350 ---- ---- ---- ---- .3615 -.0285 .3900 355 ---- ---- ---- ---- .3835 -.0300 .4135 360 ---- ---- ---- ---- .4070 -.0310 .4380 365 ---- ---- ---- ---- .4310 -.0325 .4635 370 ---- ---- ---- ---- .4555 -.0340 .4895 375 ---- ---- ---- ---- .4815 -.0350 .5165 380 ---- ---- ---- ---- .5080 -.0365 .5445 385 ---- ---- ---- ---- .5355 -.0375 .5730 390 ---- ---- ---- ---- .5640 -.0385 .6025 395 ---- ---- ---- ---- .5930 -.0400 .6330 400 ---- ---- ---- ---- .6230 -.0410 .6640 405 ---- ---- ---- ---- .6540 -.0420 .6960 410 ---- ---- ---- ---- .6855 -.0430 .7285 415 ---- ---- ---- ---- .7180 -.0440 .7620 420 ---- ---- ---- ---- .7505 -.0455 .7960 425 ---- ---- ---- ---- .7845 -.0465 .8310 430 ---- ---- ---- ---- .8185 -.0475 .8660 435 ---- ---- ---- ---- .8535 -.0485 .9020 440 ---- ---- ---- ---- .8890 -.0495 .9385 445 ---- ---- ---- ---- .9250 -.0510 .9760 450 ---- ---- ---- ---- .9620 -.0515 1.0135 455 ---- ---- ---- ---- .9990 -.0525 1.0515 460 ---- ---- ---- ---- 1.0365 -.0535 1.0900 465 ---- ---- ---- ---- 1.0745 -.0545 1.1290 470 ---- ---- ---- ---- 1.1135 -.0550 1.1685 475 ---- ---- ---- ---- 1.1525 -.0560 1.2085 480 ---- ---- ---- ---- 1.1920 -.0570 1.2490 485 ---- ---- ---- ---- 1.2315 -.0580 1.2895 490 ---- ---- ---- ---- 1.2720 -.0585 1.3305 495 ---- ---- ---- ---- 1.3125 -.0595 1.3720 500 ---- ---- ---- ---- 1.3540 -.0600 1.4140 505 ---- ---- ---- ---- 1.3950 -.0615 1.4565 510 ---- ---- ---- ---- 1.4370 -.0620 1.4990 515 ---- ---- ---- ---- 1.4790 -.0625 1.5415 520 ---- ---- ---- ---- 1.5215 -.0635 1.5850 525 ---- ---- ---- ---- 1.5645 -.0640 1.6285 530 ---- ---- ---- ---- 1.6075 -.0645 1.6720 535 ---- ---- ---- ---- 1.6505 -.0655 1.7160 540 ---- ---- ---- ---- 1.6940 -.0665 1.7605 545 ---- ---- ---- ---- 1.7380 -.0670 1.8050 550 ---- ---- ---- ---- 1.7825 -.0670 1.8495 555 ---- ---- ---- ---- 1.8265 -.0680 1.8945 575 ---- ---- ---- ---- 2.0065 -.0705 2.0770 600 ---- ---- ---- ---- 2.2365 -.0735 2.3100 625 ---- ---- ---- ---- 2.4710 -.0760 2.5470 650 ---- ---- ---- ---- 2.7100 -.0785 2.7885 675 ---- ---- ---- ---- 2.9525 -.0810 3.0335 700 ---- ---- ---- ---- 3.1980 -.0835 3.2815 725 ---- ---- ---- ---- 3.4470 -.0845 3.5315 750 ---- ---- ---- ---- 3.6970 -.0845 3.7815 775 ---- ---- ---- ---- 3.9470 -.0845 4.0315 800 ---- ---- ---- ---- 4.1970 -.0845 4.2815 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0035 -.0005 .0040 100 ---- ---- ---- ---- .0090 -.0005 .0095 125 ---- ---- ---- ---- .0170 -.0015 .0185 150 ---- ---- ---- ---- .0285 -.0025 .0310 175 ---- ---- ---- ---- .0420 -.0040 .0460 200 ---- ---- ---- ---- .0585 -.0055 .0640 225 ---- ---- ---- ---- .0790 -.0070 .0860 230 ---- ---- ---- ---- .0835 -.0080 .0915 235 ---- ---- ---- ---- .0885 -.0085 .0970 240 ---- ---- ---- ---- .0940 -.0090 .1030 245 ---- ---- ---- ---- .0995 -.0095 .1090 250 ---- ---- ---- ---- .1055 -.0100 .1155 255 ---- ---- ---- ---- .1120 -.0110 .1230 260 ---- ---- ---- ---- .1190 -.0115 .1305 265 ---- ---- ---- ---- .1265 -.0120 .1385 270 ---- ---- ---- ---- .1350 -.0125 .1475 275 ---- ---- ---- ---- .1435 -.0135 .1570 280 ---- ---- ---- ---- .1530 -.0140 .1670 285 ---- ---- ---- ---- .1635 -.0145 .1780 290 ---- ---- ---- ---- .1745 -.0155 .1900 295 ---- ---- ---- ---- .1860 -.0170 .2030 300 ---- ---- ---- ---- .1990 -.0180 .2170 305 ---- ---- ---- ---- .2125 -.0190 .2315 310 ---- ---- ---- ---- .2275 -.0195 .2470 315 ---- ---- ---- ---- .2430 -.0205 .2635 320 ---- ---- ---- ---- .2590 -.0220 .2810 325 ---- ---- ---- ---- .2765 -.0230 .2995 330 ---- ---- ---- ---- .2945 -.0240 .3185 335 ---- ---- ---- ---- .3135 -.0255 .3390 340 ---- ---- ---- ---- .3335 -.0265 .3600 345 ---- ---- ---- ---- .3540 -.0275 .3815 350 ---- ---- ---- ---- .3755 -.0290 .4045 355 ---- ---- ---- ---- .3980 -.0300 .4280 360 ---- ---- ---- ---- .4215 -.0310 .4525 365 ---- ---- ---- ---- .4455 -.0325 .4780 370 ---- ---- ---- ---- .4705 -.0335 .5040 375 ---- ---- ---- ---- .4965 -.0345 .5310 380 ---- ---- ---- ---- .5230 -.0360 .5590 385 ---- ---- ---- ---- .5505 -.0370 .5875 390 ---- ---- ---- ---- .5790 -.0380 .6170 395 ---- ---- ---- ---- .6085 -.0390 .6475 400 ---- ---- ---- ---- .6385 -.0400 .6785 405 ---- ---- ---- ---- .6690 -.0415 .7105 410 ---- ---- ---- ---- .7005 -.0425 .7430 415 ---- ---- ---- ---- .7330 -.0435 .7765 420 ---- ---- ---- ---- .7655 -.0450 .8105 425 ---- ---- ---- ---- .7990 -.0460 .8450 430 ---- ---- ---- ---- .8335 -.0465 .8800 435 ---- ---- ---- ---- .8680 -.0480 .9160 440 ---- ---- ---- ---- .9035 -.0490 .9525 445 ---- ---- ---- ---- .9395 -.0495 .9890 450 ---- ---- ---- ---- .9760 -.0505 1.0265 455 ---- ---- ---- ---- 1.0125 -.0520 1.0645 460 ---- ---- ---- ---- 1.0500 -.0525 1.1025 465 ---- ---- ---- ---- 1.0880 -.0535 1.1415 470 ---- ---- ---- ---- 1.1260 -.0545 1.1805 475 ---- ---- ---- ---- 1.1650 -.0550 1.2200 480 ---- ---- ---- ---- 1.2040 -.0560 1.2600 485 ---- ---- ---- ---- 1.2435 -.0570 1.3005 500 ---- ---- ---- ---- 1.3640 -.0595 1.4235 525 ---- ---- ---- ---- 1.5725 -.0635 1.6360 550 ---- ---- ---- ---- 1.7885 -.0670 1.8555 575 ---- ---- ---- ---- 2.0115 -.0695 2.0810 600 ---- ---- ---- ---- 2.2400 -.0725 2.3125 625 ---- ---- ---- ---- 2.4730 -.0755 2.5485 650 ---- ---- ---- ---- 2.7110 -.0780 2.7890 675 ---- ---- ---- ---- 2.9530 -.0805 3.0335 700 ---- ---- ---- ---- 3.1985 -.0830 3.2815 725 ---- ---- ---- ---- 3.4470 -.0845 3.5315 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 -.0005 .0015 075 ---- ---- ---- ---- .0045 -.0005 .0050 100 ---- ---- ---- ---- .0110 -.0010 .0120 125 ---- ---- ---- ---- .0205 -.0015 .0220 150 ---- ---- ---- ---- .0330 -.0025 .0355 175 ---- ---- ---- ---- .0480 -.0040 .0520 200 ---- ---- ---- ---- .0655 -.0060 .0715 225 ---- ---- ---- ---- .0875 -.0075 .0950 230 ---- ---- ---- ---- .0925 -.0080 .1005 235 ---- ---- ---- ---- .0975 -.0085 .1060 240 ---- ---- ---- ---- .1030 -.0095 .1125 245 ---- ---- ---- ---- .1090 -.0100 .1190 250 ---- ---- ---- ---- .1155 -.0105 .1260 255 ---- ---- ---- ---- .1225 -.0105 .1330 260 ---- ---- ---- ---- .1295 -.0115 .1410 265 ---- ---- ---- ---- .1375 -.0120 .1495 270 ---- ---- ---- ---- .1460 -.0125 .1585 275 ---- ---- ---- ---- .1550 -.0135 .1685 280 ---- ---- ---- ---- .1645 -.0145 .1790 285 ---- ---- ---- ---- .1750 -.0155 .1905 290 ---- ---- ---- ---- .1865 -.0160 .2025 295 ---- ---- ---- ---- .1990 -.0170 .2160 300 ---- ---- ---- ---- .2120 -.0180 .2300 305 ---- ---- ---- ---- .2260 -.0190 .2450 310 ---- ---- ---- ---- .2410 -.0200 .2610 315 ---- ---- ---- ---- .2565 -.0210 .2775 320 ---- ---- ---- ---- .2735 -.0220 .2955 325 ---- ---- ---- ---- .2910 -.0230 .3140 330 ---- ---- ---- ---- .3095 -.0240 .3335 335 ---- ---- ---- ---- .3285 -.0255 .3540 340 ---- ---- ---- ---- .3485 -.0265 .3750 345 ---- ---- ---- ---- .3695 -.0275 .3970 350 ---- ---- ---- ---- .3915 -.0285 .4200 355 ---- ---- ---- ---- .4140 -.0300 .4440 360 ---- ---- ---- ---- .4375 -.0310 .4685 365 ---- ---- ---- ---- .4620 -.0320 .4940 370 ---- ---- ---- ---- .4870 -.0330 .5200 375 ---- ---- ---- ---- .5130 -.0345 .5475 380 ---- ---- ---- ---- .5395 -.0355 .5750 385 ---- ---- ---- ---- .5675 -.0365 .6040 390 ---- ---- ---- ---- .5960 -.0375 .6335 395 ---- ---- ---- ---- .6250 -.0390 .6640 400 ---- ---- ---- ---- .6550 -.0400 .6950 405 ---- ---- ---- ---- .6860 -.0410 .7270 410 ---- ---- ---- ---- .7175 -.0420 .7595 415 ---- ---- ---- ---- .7495 -.0430 .7925 420 ---- ---- ---- ---- .7825 -.0440 .8265 425 ---- ---- ---- ---- .8160 -.0450 .8610 430 ---- ---- ---- ---- .8500 -.0460 .8960 435 ---- ---- ---- ---- .8845 -.0475 .9320 440 ---- ---- ---- ---- .9200 -.0480 .9680 445 ---- ---- ---- ---- .9555 -.0495 1.0050 450 ---- ---- ---- ---- .9920 -.0500 1.0420 455 ---- ---- ---- ---- 1.0290 -.0505 1.0795 460 ---- ---- ---- ---- 1.0660 -.0520 1.1180 465 ---- ---- ---- ---- 1.1035 -.0530 1.1565 470 ---- ---- ---- ---- 1.1415 -.0540 1.1955 475 ---- ---- ---- ---- 1.1800 -.0545 1.2345 480 ---- ---- ---- ---- 1.2190 -.0555 1.2745 485 ---- ---- ---- ---- 1.2585 -.0560 1.3145 500 ---- ---- ---- ---- 1.3785 -.0585 1.4370 525 ---- ---- ---- ---- 1.5860 -.0620 1.6480 550 ---- ---- ---- ---- 1.8010 -.0655 1.8665 575 ---- ---- ---- ---- 2.0220 -.0690 2.0910 600 ---- ---- ---- ---- 2.2495 -.0715 2.3210 625 ---- ---- ---- ---- 2.4815 -.0745 2.5560 650 ---- ---- ---- ---- 2.7180 -.0770 2.7950 675 ---- ---- ---- ---- 2.9585 -.0795 3.0380 700 ---- ---- ---- ---- 3.2025 -.0825 3.2850 725 ---- ---- ---- ---- 3.4500 -.0845 3.5345 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0015 UNCH .0015 075 ---- ---- ---- ---- .0055 -.0005 .0060 100 ---- ---- ---- ---- .0125 -.0010 .0135 125 ---- ---- ---- ---- .0230 -.0020 .0250 150 ---- ---- ---- ---- .0365 -.0030 .0395 175 ---- ---- ---- ---- .0530 -.0040 .0570 200 ---- ---- ---- ---- .0715 -.0060 .0775 225 ---- ---- ---- ---- .0945 -.0075 .1020 230 ---- ---- ---- ---- .0995 -.0085 .1080 235 ---- ---- ---- ---- .1050 -.0090 .1140 240 ---- ---- ---- ---- .1110 -.0090 .1200 245 ---- ---- ---- ---- .1170 -.0100 .1270 250 ---- ---- ---- ---- .1235 -.0105 .1340 255 ---- ---- ---- ---- .1305 -.0110 .1415 260 ---- ---- ---- ---- .1380 -.0120 .1500 265 ---- ---- ---- ---- .1460 -.0125 .1585 270 ---- ---- ---- ---- .1545 -.0135 .1680 275 ---- ---- ---- ---- .1640 -.0140 .1780 280 ---- ---- ---- ---- .1740 -.0145 .1885 285 ---- ---- ---- ---- .1845 -.0155 .2000 290 ---- ---- ---- ---- .1965 -.0160 .2125 295 ---- ---- ---- ---- .2085 -.0175 .2260 300 ---- ---- ---- ---- .2220 -.0180 .2400 305 ---- ---- ---- ---- .2365 -.0190 .2555 310 ---- ---- ---- ---- .2515 -.0200 .2715 315 ---- ---- ---- ---- .2675 -.0210 .2885 320 ---- ---- ---- ---- .2845 -.0220 .3065 325 ---- ---- ---- ---- .3020 -.0235 .3255 330 ---- ---- ---- ---- .3210 -.0240 .3450 335 ---- ---- ---- ---- .3405 -.0250 .3655 340 ---- ---- ---- ---- .3605 -.0265 .3870 345 ---- ---- ---- ---- .3815 -.0275 .4090 350 ---- ---- ---- ---- .4035 -.0285 .4320 355 ---- ---- ---- ---- .4265 -.0295 .4560 360 ---- ---- ---- ---- .4500 -.0305 .4805 365 ---- ---- ---- ---- .4740 -.0320 .5060 370 ---- ---- ---- ---- .4995 -.0330 .5325 375 ---- ---- ---- ---- .5255 -.0340 .5595 380 ---- ---- ---- ---- .5525 -.0350 .5875 385 ---- ---- ---- ---- .5800 -.0365 .6165 390 ---- ---- ---- ---- .6085 -.0375 .6460 395 ---- ---- ---- ---- .6380 -.0380 .6760 400 ---- ---- ---- ---- .6680 -.0395 .7075 405 ---- ---- ---- ---- .6985 -.0405 .7390 410 ---- ---- ---- ---- .7300 -.0415 .7715 415 ---- ---- ---- ---- .7620 -.0430 .8050 420 ---- ---- ---- ---- .7950 -.0435 .8385 425 ---- ---- ---- ---- .8285 -.0445 .8730 430 ---- ---- ---- ---- .8625 -.0455 .9080 435 ---- ---- ---- ---- .8970 -.0465 .9435 440 ---- ---- ---- ---- .9320 -.0475 .9795 445 ---- ---- ---- ---- .9680 -.0485 1.0165 450 ---- ---- ---- ---- 1.0040 -.0495 1.0535 455 ---- ---- ---- ---- 1.0405 -.0505 1.0910 460 ---- ---- ---- ---- 1.0775 -.0515 1.1290 465 ---- ---- ---- ---- 1.1150 -.0520 1.1670 470 ---- ---- ---- ---- 1.1530 -.0530 1.2060 475 ---- ---- ---- ---- 1.1915 -.0535 1.2450 480 ---- ---- ---- ---- 1.2300 -.0550 1.2850 485 ---- ---- ---- ---- 1.2695 -.0550 1.3245 500 ---- ---- ---- ---- 1.3890 -.0575 1.4465 525 ---- ---- ---- ---- 1.5955 -.0610 1.6565 550 ---- ---- ---- ---- 1.8090 -.0650 1.8740 575 ---- ---- ---- ---- 2.0295 -.0675 2.0970 600 ---- ---- ---- ---- 2.2555 -.0705 2.3260 625 ---- ---- ---- ---- 2.4865 -.0735 2.5600 650 ---- ---- ---- ---- 2.7220 -.0760 2.7980 675 ---- ---- ---- ---- 2.9610 -.0790 3.0400 700 ---- ---- ---- ---- 3.2045 -.0810 3.2855 725 ---- ---- ---- ---- 3.4505 -.0840 3.5345 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0020 UNCH .0020 075 ---- ---- ---- ---- .0065 -.0005 .0070 100 ---- ---- ---- ---- .0145 -.0015 .0160 125 ---- ---- ---- ---- .0265 -.0020 .0285 150 ---- ---- ---- ---- .0410 -.0030 .0440 175 ---- ---- ---- ---- .0585 -.0045 .0630 200 ---- ---- ---- ---- .0785 -.0060 .0845 225 ---- ---- ---- ---- .1020 -.0080 .1100 230 ---- ---- ---- ---- .1075 -.0085 .1160 235 ---- ---- ---- ---- .1130 -.0095 .1225 240 ---- ---- ---- ---- .1190 -.0100 .1290 245 ---- ---- ---- ---- .1255 -.0105 .1360 250 ---- ---- ---- ---- .1325 -.0105 .1430 255 ---- ---- ---- ---- .1395 -.0115 .1510 260 ---- ---- ---- ---- .1475 -.0120 .1595 265 ---- ---- ---- ---- .1555 -.0130 .1685 270 ---- ---- ---- ---- .1645 -.0135 .1780 275 ---- ---- ---- ---- .1740 -.0140 .1880 280 ---- ---- ---- ---- .1840 -.0150 .1990 285 ---- ---- ---- ---- .1950 -.0160 .2110 290 ---- ---- ---- ---- .2070 -.0165 .2235 295 ---- ---- ---- ---- .2200 -.0170 .2370 300 ---- ---- ---- ---- .2335 -.0185 .2520 305 ---- ---- ---- ---- .2480 -.0190 .2670 310 ---- ---- ---- ---- .2635 -.0200 .2835 315 ---- ---- ---- ---- .2795 -.0215 .3010 320 ---- ---- ---- ---- .2965 -.0225 .3190 325 ---- ---- ---- ---- .3150 -.0230 .3380 330 ---- ---- ---- ---- .3335 -.0245 .3580 335 ---- ---- ---- ---- .3535 -.0250 .3785 340 ---- ---- ---- ---- .3740 -.0260 .4000 345 ---- ---- ---- ---- .3950 -.0275 .4225 350 ---- ---- ---- ---- .4170 -.0285 .4455 355 ---- ---- ---- ---- .4400 -.0295 .4695 360 ---- ---- ---- ---- .4635 -.0310 .4945 365 ---- ---- ---- ---- .4880 -.0320 .5200 370 ---- ---- ---- ---- .5135 -.0330 .5465 375 ---- ---- ---- ---- .5395 -.0340 .5735 380 ---- ---- ---- ---- .5665 -.0350 .6015 385 ---- ---- ---- ---- .5945 -.0360 .6305 390 ---- ---- ---- ---- .6230 -.0370 .6600 395 ---- ---- ---- ---- .6525 -.0380 .6905 400 ---- ---- ---- ---- .6825 -.0390 .7215 405 ---- ---- ---- ---- .7130 -.0405 .7535 410 ---- ---- ---- ---- .7445 -.0415 .7860 415 ---- ---- ---- ---- .7765 -.0425 .8190 420 ---- ---- ---- ---- .8095 -.0430 .8525 425 ---- ---- ---- ---- .8430 -.0440 .8870 430 ---- ---- ---- ---- .8770 -.0450 .9220 435 ---- ---- ---- ---- .9115 -.0460 .9575 440 ---- ---- ---- ---- .9465 -.0470 .9935 445 ---- ---- ---- ---- .9820 -.0480 1.0300 450 ---- ---- ---- ---- 1.0180 -.0490 1.0670 455 ---- ---- ---- ---- 1.0550 -.0495 1.1045 460 ---- ---- ---- ---- 1.0915 -.0505 1.1420 465 ---- ---- ---- ---- 1.1290 -.0515 1.1805 470 ---- ---- ---- ---- 1.1670 -.0520 1.2190 475 ---- ---- ---- ---- 1.2050 -.0530 1.2580 480 ---- ---- ---- ---- 1.2440 -.0535 1.2975 485 ---- ---- ---- ---- 1.2830 -.0545 1.3375 500 ---- ---- ---- ---- 1.4020 -.0570 1.4590 525 ---- ---- ---- ---- 1.6075 -.0605 1.6680 550 ---- ---- ---- ---- 1.8205 -.0635 1.8840 575 ---- ---- ---- ---- 2.0395 -.0670 2.1065 600 ---- ---- ---- ---- 2.2645 -.0700 2.3345 625 ---- ---- ---- ---- 2.4945 -.0725 2.5670 650 ---- ---- ---- ---- 2.7290 -.0750 2.8040 675 ---- ---- ---- ---- 2.9675 -.0775 3.0450 700 ---- ---- ---- ---- 3.2095 -.0800 3.2895 725 ---- ---- ---- ---- 3.4545 -.0830 3.5375 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0020 -.0005 .0025 075 ---- ---- ---- ---- .0075 -.0010 .0085 100 ---- ---- ---- ---- .0170 -.0015 .0185 125 ---- ---- ---- ---- .0300 -.0020 .0320 150 ---- ---- ---- ---- .0460 -.0030 .0490 175 ---- ---- ---- ---- .0645 -.0045 .0690 200 ---- ---- ---- ---- .0855 -.0065 .0920 225 ---- ---- ---- ---- .1100 -.0085 .1185 230 ---- ---- ---- ---- .1160 -.0090 .1250 235 ---- ---- ---- ---- .1220 -.0090 .1310 240 ---- ---- ---- ---- .1280 -.0100 .1380 245 ---- ---- ---- ---- .1345 -.0105 .1450 250 ---- ---- ---- ---- .1415 -.0110 .1525 255 ---- ---- ---- ---- .1490 -.0115 .1605 260 ---- ---- ---- ---- .1570 -.0125 .1695 265 ---- ---- ---- ---- .1655 -.0130 .1785 270 ---- ---- ---- ---- .1745 -.0135 .1880 275 ---- ---- ---- ---- .1845 -.0140 .1985 280 ---- ---- ---- ---- .1950 -.0150 .2100 285 ---- ---- ---- ---- .2060 -.0160 .2220 290 ---- ---- ---- ---- .2180 -.0170 .2350 295 ---- ---- ---- ---- .2310 -.0175 .2485 300 ---- ---- ---- ---- .2450 -.0185 .2635 305 ---- ---- ---- ---- .2595 -.0195 .2790 310 ---- ---- ---- ---- .2755 -.0200 .2955 315 ---- ---- ---- ---- .2920 -.0210 .3130 320 ---- ---- ---- ---- .3090 -.0225 .3315 325 ---- ---- ---- ---- .3275 -.0230 .3505 330 ---- ---- ---- ---- .3465 -.0240 .3705 335 ---- ---- ---- ---- .3665 -.0250 .3915 340 ---- ---- ---- ---- .3870 -.0265 .4135 345 ---- ---- ---- ---- .4085 -.0270 .4355 350 ---- ---- ---- ---- .4305 -.0285 .4590 355 ---- ---- ---- ---- .4535 -.0295 .4830 360 ---- ---- ---- ---- .4775 -.0305 .5080 365 ---- ---- ---- ---- .5020 -.0315 .5335 370 ---- ---- ---- ---- .5275 -.0325 .5600 375 ---- ---- ---- ---- .5535 -.0340 .5875 380 ---- ---- ---- ---- .5805 -.0350 .6155 385 ---- ---- ---- ---- .6085 -.0355 .6440 390 ---- ---- ---- ---- .6370 -.0370 .6740 395 ---- ---- ---- ---- .6665 -.0375 .7040 400 ---- ---- ---- ---- .6965 -.0385 .7350 405 ---- ---- ---- ---- .7270 -.0400 .7670 410 ---- ---- ---- ---- .7585 -.0410 .7995 415 ---- ---- ---- ---- .7910 -.0415 .8325 420 ---- ---- ---- ---- .8235 -.0425 .8660 425 ---- ---- ---- ---- .8570 -.0435 .9005 430 ---- ---- ---- ---- .8910 -.0445 .9355 435 ---- ---- ---- ---- .9250 -.0455 .9705 440 ---- ---- ---- ---- .9600 -.0465 1.0065 445 ---- ---- ---- ---- .9955 -.0475 1.0430 450 ---- ---- ---- ---- 1.0315 -.0480 1.0795 455 ---- ---- ---- ---- 1.0680 -.0490 1.1170 460 ---- ---- ---- ---- 1.1050 -.0495 1.1545 465 ---- ---- ---- ---- 1.1420 -.0510 1.1930 470 ---- ---- ---- ---- 1.1800 -.0515 1.2315 475 ---- ---- ---- ---- 1.2180 -.0520 1.2700 480 ---- ---- ---- ---- 1.2565 -.0530 1.3095 485 ---- ---- ---- ---- 1.2955 -.0535 1.3490 500 ---- ---- ---- ---- 1.4140 -.0560 1.4700 525 ---- ---- ---- ---- 1.6185 -.0595 1.6780 550 ---- ---- ---- ---- 1.8300 -.0630 1.8930 575 ---- ---- ---- ---- 2.0485 -.0655 2.1140 600 ---- ---- ---- ---- 2.2720 -.0690 2.3410 625 ---- ---- ---- ---- 2.5010 -.0715 2.5725 650 ---- ---- ---- ---- 2.7340 -.0740 2.8080 675 ---- ---- ---- ---- 2.9710 -.0770 3.0480 700 ---- ---- ---- ---- 3.2120 -.0795 3.2915 725 ---- ---- ---- ---- 3.4560 -.0820 3.5380 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0025 -.0005 .0030 075 ---- ---- ---- ---- .0090 -.0005 .0095 100 ---- ---- ---- ---- .0195 -.0010 .0205 125 ---- ---- ---- ---- .0335 -.0020 .0355 150 ---- ---- ---- ---- .0505 -.0035 .0540 175 ---- ---- ---- ---- .0700 -.0050 .0750 200 ---- ---- ---- ---- .0920 -.0070 .0990 225 ---- ---- ---- ---- .1180 -.0085 .1265 250 ---- ---- ---- ---- .1500 -.0115 .1615 260 ---- ---- ---- ---- .1660 -.0125 .1785 265 ---- ---- ---- ---- .1745 -.0135 .1880 270 ---- ---- ---- ---- .1840 -.0140 .1980 275 ---- ---- ---- ---- .1940 -.0145 .2085 280 ---- ---- ---- ---- .2045 -.0155 .2200 285 ---- ---- ---- ---- .2160 -.0160 .2320 290 ---- ---- ---- ---- .2285 -.0170 .2455 295 ---- ---- ---- ---- .2415 -.0180 .2595 300 ---- ---- ---- ---- .2560 -.0185 .2745 305 ---- ---- ---- ---- .2710 -.0190 .2900 310 ---- ---- ---- ---- .2865 -.0205 .3070 315 ---- ---- ---- ---- .3035 -.0210 .3245 320 ---- ---- ---- ---- .3210 -.0220 .3430 325 ---- ---- ---- ---- .3395 -.0230 .3625 330 ---- ---- ---- ---- .3585 -.0245 .3830 335 ---- ---- ---- ---- .3790 -.0250 .4040 340 ---- ---- ---- ---- .3995 -.0265 .4260 345 ---- ---- ---- ---- .4210 -.0275 .4485 350 ---- ---- ---- ---- .4435 -.0285 .4720 355 ---- ---- ---- ---- .4670 -.0290 .4960 360 ---- ---- ---- ---- .4905 -.0305 .5210 365 ---- ---- ---- ---- .5155 -.0310 .5465 370 ---- ---- ---- ---- .5410 -.0325 .5735 375 ---- ---- ---- ---- .5675 -.0330 .6005 380 ---- ---- ---- ---- .5945 -.0340 .6285 385 ---- ---- ---- ---- .6225 -.0350 .6575 390 ---- ---- ---- ---- .6510 -.0365 .6875 395 ---- ---- ---- ---- .6805 -.0370 .7175 400 ---- ---- ---- ---- .7105 -.0380 .7485 405 ---- ---- ---- ---- .7415 -.0390 .7805 410 ---- ---- ---- ---- .7730 -.0400 .8130 415 ---- ---- ---- ---- .8050 -.0410 .8460 420 ---- ---- ---- ---- .8375 -.0420 .8795 425 ---- ---- ---- ---- .8710 -.0430 .9140 430 ---- ---- ---- ---- .9050 -.0440 .9490 435 ---- ---- ---- ---- .9395 -.0445 .9840 440 ---- ---- ---- ---- .9745 -.0455 1.0200 445 ---- ---- ---- ---- 1.0100 -.0465 1.0565 450 ---- ---- ---- ---- 1.0455 -.0475 1.0930 455 ---- ---- ---- ---- 1.0820 -.0480 1.1300 460 ---- ---- ---- ---- 1.1190 -.0490 1.1680 465 ---- ---- ---- ---- 1.1560 ---- ---- 470 ---- ---- ---- ---- 1.1935 ---- ---- 475 ---- ---- ---- ---- 1.2315 -.0515 1.2830 500 ---- ---- ---- ---- 1.4270 -.0550 1.4820 525 ---- ---- ---- ---- 1.6310 -.0585 1.6895 550 ---- ---- ---- ---- 1.8420 -.0615 1.9035 575 ---- ---- ---- ---- 2.0595 -.0645 2.1240 600 ---- ---- ---- ---- 2.2825 -.0675 2.3500 625 ---- ---- ---- ---- 2.5105 -.0700 2.5805 650 ---- ---- ---- ---- 2.7425 -.0730 2.8155 675 ---- ---- ---- ---- 2.9790 -.0755 3.0545 700 ---- ---- ---- ---- 3.2190 -.0780 3.2970 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2832 2503 30195 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .00 -.25 .25 50 105000 ---- ---- ---- ---- .00 -.25 .25 75 130000 ---- ---- ---- ---- .00 -.25 .25 100 200000 ---- ---- ---- ---- .00 -.25 .25 50 67500 ---- ---- ---- ---- .00 -.25 .25 10 70000 ---- ---- ---- ---- .00 -.25 .25 10 80000 ---- ---- ---- ---- .00 -.25 .25 25 90000 ---- ---- ---- ---- .00 -.25 .25 25 92500 ---- ---- ---- ---- .00 -.25 .25 40 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- ---- UNCH 144.00 105000 ---- ---- ---- ---- .25 UNCH .25 75 130000 ---- ---- ---- ---- .25 UNCH .25 100 200000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 7.25 -8.00 15.25 100 70000 ---- ---- ---- ---- 1.50 -3.00 4.50 20 73000 ---- ---- ---- ---- .50 -1.25 1.75 10 80000 ---- ---- ---- ---- .25 UNCH .25 25 90000 ---- ---- ---- ---- .25 UNCH .25 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 35.50 +6.00 29.50 50 73000 ---- ---- ---- ---- 21.00 +4.25 16.75 10 80000 ---- ---- ---- ---- 5.00 +1.25 3.75 50 90000 ---- ---- ---- ---- .50 UNCH .50 75 92000 ---- ---- ---- ---- .25 UNCH .25 50 92500 ---- ---- ---- ---- .25 UNCH .25 50 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .50 UNCH .50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 56.00 +6.75 49.25 50 73000 ---- ---- ---- ---- 38.00 +5.00 33.00 10 80000 ---- ---- ---- ---- 13.50 +2.00 11.50 50 85000 ---- ---- ---- ---- 6.25 ---- ---- 90000 ---- ---- ---- ---- 2.75 +.50 2.25 75 92000 ---- ---- ---- ---- 2.00 +.25 1.75 50 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.75 UNCH 1.75 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 66.00 +3.25 62.75 50 73000 ---- ---- ---- ---- 48.00 +2.75 45.25 10 80000 ---- ---- ---- ---- 20.75 +1.50 19.25 50 85000 ---- ---- ---- ---- 11.00 ---- ---- 90000 ---- ---- ---- ---- 6.00 +.50 5.50 75 92000 ---- ---- ---- ---- 4.50 +.25 4.25 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 61.25 +2.75 58.50 10 90000 ---- ---- ---- ---- 9.25 +.75 8.50 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 69.00 +5.75 63.25 10 90000 ---- ---- ---- ---- 13.25 +1.75 11.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 17.00 +2.00 15.00 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 25.50 +2.50 23.00 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 29.00 +2.75 26.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 34.25 +2.75 31.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 39.75 +3.25 36.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 44.50 +3.25 41.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 50.00 +3.50 46.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2430 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 347.00 UNCH 347.00 75 70000 ---- ---- ---- ---- 47.00 UNCH 47.00 35 75000 ---- ---- ---- ---- 97.00 UNCH 97.00 125 80000 ---- ---- ---- ---- 147.00 UNCH 147.00 60 85000 ---- ---- ---- ---- 197.00 UNCH 197.00 50 90000 ---- ---- ---- ---- 247.00 UNCH 247.00 118 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 339.25 -5.00 344.25 75 65000 ---- ---- ---- ---- .25 -10.00 10.25 20 70000 ---- ---- ---- ---- 41.50 -7.75 49.25 35 75000 ---- ---- ---- ---- 90.00 -5.75 95.75 125 80000 ---- ---- ---- ---- 139.75 -5.00 144.75 60 85000 ---- ---- ---- ---- 189.75 -5.00 194.75 50 90000 ---- ---- ---- ---- 239.50 -5.00 244.50 118 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 1.50 -.50 2.00 50 65000 ---- ---- ---- ---- 10.00 -2.25 12.25 50 68000 ---- ---- ---- ---- 17.75 -3.50 21.25 75 68500 ---- ---- ---- ---- 19.25 -3.75 23.00 25 70000 ---- ---- ---- ---- 24.75 -4.75 29.50 100 74000 ---- ---- ---- ---- 46.00 -7.50 53.50 50 75000 ---- ---- ---- ---- 52.75 -8.00 60.75 75 76000 ---- ---- ---- ---- 60.00 -8.50 68.50 25 88000 ---- ---- ---- ---- 168.75 -10.75 179.50 25 89000 ---- ---- ---- ---- 178.50 -10.75 189.25 25 92500 ---- ---- ---- ---- 213.00 -10.75 223.75 50 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 3.00 -.50 3.50 50 65000 ---- ---- ---- ---- 12.75 -2.00 14.75 50 68000 ---- ---- ---- ---- 20.00 -2.75 22.75 75 68500 ---- ---- ---- ---- 21.25 -3.00 24.25 25 70000 ---- ---- ---- ---- 26.25 -3.25 29.50 100 74000 ---- ---- ---- ---- 43.25 -5.25 48.50 50 75000 ---- ---- ---- ---- 48.75 -5.75 54.50 75 76000 ---- ---- ---- ---- 54.75 -6.25 61.00 25 88000 ---- ---- ---- ---- 152.50 -9.25 161.75 25 89000 ---- ---- ---- ---- 161.75 -9.25 171.00 25 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 5.25 -.50 5.75 50 65000 ---- ---- ---- ---- 17.25 -1.00 18.25 50 68000 ---- ---- ---- ---- 25.00 -1.50 26.50 75 68500 ---- ---- ---- ---- 26.50 -1.50 28.00 25 70000 ---- ---- ---- ---- 31.50 -1.75 33.25 100 74000 ---- ---- ---- ---- 47.75 -2.50 50.25 50 75000 ---- ---- ---- ---- 53.25 -2.75 56.00 75 76000 ---- ---- ---- ---- 58.75 -3.00 61.75 25 88000 ---- ---- ---- ---- 150.50 -4.50 155.00 25 89000 ---- ---- ---- ---- 159.50 -4.50 164.00 25 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 22.75 -1.50 24.25 75 68500 ---- ---- ---- ---- 24.50 -1.50 26.00 25 70000 ---- ---- ---- ---- 29.50 -1.75 31.25 100 74000 ---- ---- ---- ---- 46.25 -2.25 48.50 50 75000 ---- ---- ---- ---- 51.25 -2.50 53.75 25 88000 ---- ---- ---- ---- 139.50 -4.00 143.50 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 26.00 -2.50 28.50 75 68500 ---- ---- ---- ---- 27.50 -2.75 30.25 25 70000 ---- ---- ---- ---- 32.50 -3.25 35.75 100 74000 ---- ---- ---- ---- 49.25 -4.25 53.50 50 75000 ---- ---- ---- ---- 54.00 -4.50 58.50 25 88000 ---- ---- ---- ---- 138.75 -7.50 146.25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 31.00 -2.75 33.75 75 68500 ---- ---- ---- ---- 32.75 -2.75 35.50 25 70000 ---- ---- ---- ---- 38.00 -3.00 41.00 100 74000 ---- ---- ---- ---- 54.00 -3.75 57.75 50 75000 ---- ---- ---- ---- 58.50 -4.00 62.50 25 88000 ---- ---- ---- ---- 140.25 -7.50 147.75 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 36.00 -3.00 39.00 100 75000 ---- ---- ---- ---- 56.75 -4.00 60.75 25 88000 ---- ---- ---- ---- 134.50 -6.75 141.25 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 39.75 -3.00 42.75 100 75000 ---- ---- ---- ---- 61.00 -3.75 64.75 25 88000 ---- ---- ---- ---- 137.75 -6.75 144.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 42.25 -3.00 45.25 100 75000 ---- ---- ---- ---- 63.25 -4.00 67.25 25 88000 ---- ---- ---- ---- 138.25 -6.25 144.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 44.50 -3.00 47.50 100 75000 ---- ---- ---- ---- 65.00 -3.75 68.75 25 88000 ---- ---- ---- ---- 138.75 -6.00 144.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 46.25 -2.75 49.00 100 75000 ---- ---- ---- ---- 66.75 -3.50 70.25 25 88000 ---- ---- ---- ---- 138.75 -5.75 144.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 48.25 -2.75 51.00 100 75000 ---- ---- ---- ---- 68.50 -3.50 72.00 25 88000 ---- ---- ---- ---- 139.25 -5.75 145.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4296 M1S DEC22 Silver Weekly Monday Option - Week 1 CALL 1600 ---- ---- ---- ---- 6.841 +1.060 5.781 1625 ---- ---- ---- ---- 6.591 +1.060 5.531 1650 ---- ---- ---- ---- 6.341 +1.060 5.281 1675 ---- ---- ---- ---- 6.091 +1.060 5.031 1700 ---- ---- ---- ---- 5.841 +1.060 4.781 1725 ---- ---- ---- ---- 5.591 +1.060 4.531 1750 ---- ---- ---- ---- 5.341 +1.060 4.281 1775 ---- ---- ---- ---- 5.091 +1.060 4.031 1800 ---- ---- ---- ---- 4.841 +1.060 3.781 1825 ---- ---- ---- ---- 4.591 +1.060 3.531 1850 ---- ---- ---- ---- 4.341 +1.060 3.281 1875 ---- ---- ---- ---- 4.091 +1.059 3.032 1900 ---- ---- ---- ---- 3.841 +1.059 2.782 1925 ---- ---- ---- ---- 3.591 +1.058 2.533 1950 ---- ---- ---- ---- 3.341 +1.056 2.285 1975 ---- ---- ---- ---- 3.091 +1.054 2.037 2000 ---- ---- ---- ---- 2.842 +1.052 1.790 2005 ---- ---- ---- ---- 2.792 +1.051 1.741 2010 ---- ---- ---- ---- 2.742 +1.050 1.692 2015 ---- ---- ---- ---- 2.692 +1.049 1.643 2020 ---- ---- ---- ---- 2.642 +1.048 1.594 2025 ---- ---- ---- ---- 2.593 +1.048 1.545 2030 ---- ---- ---- ---- 2.543 +1.046 1.497 2035 ---- ---- ---- ---- 2.493 +1.045 1.448 2040 ---- ---- ---- ---- 2.443 +1.043 1.400 2045 ---- ---- ---- ---- 2.393 +1.041 1.352 2050 ---- ---- ---- ---- 2.344 +1.040 1.304 2055 ---- ---- ---- ---- 2.294 +1.038 1.256 2060 ---- ---- ---- ---- 2.244 +1.035 1.209 2065 ---- ---- ---- ---- 2.194 +1.032 1.162 2070 ---- ---- ---- ---- 2.145 +1.030 1.115 2075 ---- ---- ---- ---- 2.095 +1.027 1.068 2080 ---- ---- ---- ---- 2.046 +1.024 1.022 2085 ---- ---- ---- ---- 1.996 +1.020 .976 2090 ---- ---- ---- ---- 1.947 +1.016 .931 3 2095 ---- ---- ---- ---- 1.897 +1.011 .886 2100 ---- 1.416B ---- 1.416B 1.848 +1.006 .842 1 2 2105 ---- ---- ---- ---- 1.798 +.999 .799 2110 ---- ---- ---- ---- 1.749 +.993 .756 2115 ---- ---- ---- ---- 1.700 +.985 .715 2120 ---- ---- ---- ---- 1.651 +.977 .674 8 2125 ---- 1.400B ---- 1.400B 1.602 +.968 .634 2130 ---- ---- ---- ---- 1.553 +.958 .595 2135 ---- ---- ---- ---- 1.504 +.947 .557 2140 ---- ---- ---- ---- 1.455 +.935 .520 2145 ---- .837B ---- ---- 1.406 +.921 .485 2150 ---- 1.444B ---- 1.444B 1.358 +.907 .451 1 5 2155 ---- .844B ---- ---- 1.310 +.891 .419 2160 ---- .839B ---- ---- 1.262 +.874 .388 2165 ---- .838B ---- ---- 1.214 +.856 .358 100 2170 ---- .831B ---- ---- 1.166 +.836 .330 2175 ---- 1.264B ---- 1.264B 1.119 +.816 .303 33 2180 ---- .881B ---- ---- 1.072 +.793 .279 2185 ---- .853B ---- .803B 1.025 +.770 .255 2190 ---- .856B ---- .761B .979 +.746 .233 50 2195 ---- .834B ---- .721B .933 +.720 .213 2200 ---- 1.026B ---- 1.026B .888 +.694 .194 1 11 2205 ---- .871B ---- .637B .843 +.666 .177 2210 ---- .825B ---- .590B .799 +.638 .161 2215 ---- .805B ---- .556B .756 +.610 .146 2220 ---- .774B ---- .515B .714 +.581 .133 1 2225 .550 .799B .550 .799B .672 +.552 1 .120 5 7 2230 ---- .686B ---- .454B .631 +.522 .109 2235 ---- .643B ---- .465B .592 +.493 .099 2240 ---- .600B ---- .480B .553 +.463 .090 2245 ---- .558B ---- .455B .516 +.434 .082 2250 ---- .587B ---- .587B .480 +.405 .075 9 2255 ---- .545B ---- .545B .445 +.377 .068 2260 ---- .508B ---- .508B .412 +.349 .063 2265 ---- .473B ---- .473B .380 +.323 .057 2270 ---- .439B ---- .439B .350 +.297 .053 2275 ---- .406B ---- .406B .322 +.274 .048 2280 ---- .375B ---- .375B .295 +.250 .045 2285 ---- .347B ---- .347B .269 +.228 .041 2290 ---- .318B ---- .318B .245 +.207 .038 2295 ---- .291B ---- .291B .223 +.188 .035 2300 .185 .266B .185 .235A .203 +.170 3 .033 5 2305 ---- .243B ---- .243B .184 +.154 .030 2310 ---- .221B ---- .221B .167 +.139 .028 2315 ---- .201B ---- .201B .151 +.125 .026 2320 ---- .182B ---- .182B .136 +.112 .024 2325 ---- .164B ---- .164B .123 +.100 .023 2350 ---- .100B ---- .100B .074 +.058 .016 2375 ---- .062B ---- .062B .045 +.033 .012 5 2400 ---- .038B ---- .038B .029 +.020 .009 3 2425 ---- .024B ---- .024B .019 +.013 .006 2450 ---- .015B ---- .015B .013 +.008 .005 7 2475 ---- .009B ---- .009B .010 +.006 .004 2500 ---- .006B ---- .006B .007 +.004 .003 2525 ---- ---- ---- ---- .005 +.002 .003 2550 ---- ---- ---- ---- .004 +.002 .002 2575 ---- ---- ---- ---- .003 +.001 .002 2600 ---- ---- ---- ---- .003 +.001 .002 2625 ---- ---- ---- ---- .002 +.001 .001 2650 ---- ---- ---- ---- .002 +.001 .001 2675 ---- ---- ---- ---- .002 +.001 .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 8 249 M1S DEC22 Silver Weekly Monday Option - Week 1 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .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 -.001 .002 1925 ---- ---- ---- ---- .001 -.002 .003 1950 ---- ---- ---- ---- .001 -.003 .004 1975 ---- ---- .005A .005A .001 -.006 .007 2000 ---- ---- .005A .005A .002 -.008 .010 2005 ---- ---- .005A .005A .002 -.009 .011 2010 ---- ---- .005A .005A .002 -.010 .012 2015 ---- ---- .005A .005A .002 -.011 .013 2020 ---- ---- .005A .005A .002 -.012 .014 2025 ---- ---- .006A .006A .002 -.013 .015 2030 ---- ---- .006A .006A .002 -.014 .016 2035 ---- ---- .006A .006A .003 -.015 .018 20 14 2040 ---- ---- .006A .006A .003 -.017 .020 5 2045 ---- ---- .006A .006A .003 -.018 .021 2050 ---- ---- .006A .006A .003 -.020 .023 1 2055 ---- ---- .007A .007A .003 -.023 .026 2060 ---- ---- .007A .007A .004 -.024 .028 5 2065 ---- ---- .007A .007A .004 -.027 .031 2070 ---- ---- .008A .008A .004 -.030 .034 2075 ---- ---- .008A .008A .005 -.033 .038 2 2080 ---- ---- .009A .009A .005 -.036 .041 1 2085 ---- ---- .009A .009A .006 -.040 .046 2090 ---- ---- .009A .009A .006 -.045 .051 2095 ---- ---- .010A .010A .007 -.049 .056 2100 ---- ---- .010A .010A .007 -.055 .062 1 5 2105 ---- ---- .011A .011A .008 -.060 .068 2110 ---- ---- .011A .011A .009 -.067 .076 5 5 2115 ---- ---- .012A .012A .009 -.075 .084 2120 ---- ---- .012A .012A .010 -.083 .093 2125 ---- ---- .013A .013A .011 -.092 .103 2130 ---- ---- .014A .014A .012 -.102 .114 2135 ---- ---- .014A .014A .013 -.113 .126 2140 ---- ---- .015A .015A .014 -.126 .140 2145 ---- ---- .016A .016A .016 -.138 .154 2150 ---- ---- .017A .017A .017 -.153 .170 7 4 2155 ---- ---- .018A .018A .019 -.169 .188 6 6 2160 ---- ---- .019A .019A .021 -.186 .207 2165 ---- ---- .021A .021A .023 -.204 .227 1 2170 ---- ---- .022A .022A .025 -.224 .249 2175 ---- ---- .024A .024A .028 -.245 .273 14 2180 ---- ---- .026A .026A .031 -.267 .298 2185 ---- ---- .028A .028A .034 -.290 .324 2190 ---- ---- .031A .031A .038 -.314 .352 4 2195 ---- ---- .033A .033A .042 -.340 .382 3 2200 .170 .170 .037A .076B .047 -.366 10 .413 2205 ---- ---- .040A .040A .053 -.392 .445 2210 ---- ---- .044A .044A .059 -.420 .479 2215 ---- ---- .048A .048A .065 -.450 .515 2220 ---- ---- .053A .053A .073 -.478 1 .551 2225 ---- ---- .059A .059A .081 -.508 .589 2230 ---- ---- .066A .066A .091 -.537 .628 2235 ---- ---- .075A .075A .101 -.567 .668 1 2240 ---- ---- .083A .083A .112 -.597 .709 2245 ---- ---- .092A .092A .125 -.626 .751 2250 ---- ---- .102A .102A .139 -.655 .794 2255 ---- ---- .113A .113A .154 -.683 .837 2260 ---- ---- .125A .125A .171 -.710 1 .881 2265 ---- ---- .140A .140A .189 -.737 .926 2270 ---- ---- .157A .157A .209 -.762 .971 2275 ---- ---- .173A .173A .231 -.786 1.017 2280 ---- ---- .192A .192A .254 -.809 1.063 2285 ---- ---- .212A .212A .278 -.832 1.110 2290 ---- ---- .233A .233A .304 -.853 1.157 2295 ---- ---- .256A .256A .332 -.872 1.204 2300 ---- ---- .281A .281A .362 -.889 1.251 2305 ---- ---- .308A .308A .393 -.906 1.299 2310 ---- ---- .335A .335A .425 -.922 1.347 2315 ---- ---- .364A .364A .460 -.935 1.395 2320 ---- ---- .399A .399A .495 -.948 1.443 2325 ---- ---- .427A .427A .532 -.959 1.491 2350 ---- ---- .610A .610A .732 -1.002 1.734 2375 ---- ---- .819A .819A .954 -1.026 1.980 2400 ---- ---- 1.046A 1.046A 1.187 -1.040 2.227 2425 ---- ---- 1.281A 1.281A 1.428 -1.047 2.475 2450 ---- ---- 1.592A 1.592A 1.672 -1.051 2.723 2475 ---- ---- ---- ---- 1.918 -1.054 2.972 2500 ---- ---- ---- ---- 2.165 -1.056 3.221 2525 ---- ---- ---- ---- 2.414 -1.057 3.471 2550 ---- ---- ---- ---- 2.662 -1.058 3.720 2575 ---- ---- ---- ---- 2.911 -1.059 3.970 2600 ---- ---- ---- ---- 3.161 -1.059 4.220 2625 ---- ---- ---- ---- 3.410 -1.059 4.469 2650 ---- ---- ---- ---- 3.660 -1.059 4.719 2675 ---- ---- ---- ---- 3.910 -1.059 4.969 2700 ---- ---- ---- ---- 4.160 -1.059 5.219 2725 ---- ---- ---- ---- 4.409 -1.060 5.469 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 39 71 M2S DEC22 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 6.841 +1.060 5.781 1625 ---- ---- ---- ---- 6.591 +1.060 5.531 1650 ---- ---- ---- ---- 6.341 +1.060 5.281 1675 ---- ---- ---- ---- 6.091 +1.060 5.031 1700 ---- ---- ---- ---- 5.841 +1.060 4.781 1725 ---- ---- ---- ---- 5.591 +1.060 4.531 1750 ---- ---- ---- ---- 5.341 +1.059 4.282 1775 ---- ---- ---- ---- 5.091 +1.058 4.033 1800 ---- ---- ---- ---- 4.841 +1.057 3.784 1825 ---- ---- ---- ---- 4.591 +1.056 3.535 1850 ---- ---- ---- ---- 4.342 +1.055 3.287 1875 ---- ---- ---- ---- 4.092 +1.053 3.039 1900 ---- ---- ---- ---- 3.843 +1.051 2.792 1925 ---- ---- ---- ---- 3.594 +1.048 2.546 1950 ---- ---- ---- ---- 3.346 +1.044 2.302 1975 ---- ---- ---- ---- 3.098 +1.039 2.059 2000 ---- ---- ---- ---- 2.851 +1.032 1.819 2005 ---- ---- ---- ---- 2.802 +1.030 1.772 2010 ---- ---- ---- ---- 2.752 +1.027 1.725 2015 ---- ---- ---- ---- 2.703 +1.025 1.678 2020 ---- ---- ---- ---- 2.654 +1.023 1.631 2025 ---- 2.173B ---- 2.173B 2.605 +1.021 1.584 2030 ---- ---- ---- ---- 2.556 +1.018 1.538 2035 ---- ---- ---- ---- 2.507 +1.015 1.492 2040 ---- ---- ---- ---- 2.458 +1.012 1.446 2045 ---- ---- ---- ---- 2.409 +1.008 1.401 2050 ---- 2.089B ---- 2.076B 2.360 +1.004 1.356 2055 ---- ---- ---- ---- 2.311 +1.000 1.311 2060 ---- ---- ---- ---- 2.263 +.996 1.267 2065 ---- ---- ---- ---- 2.214 +.991 1.223 2070 ---- ---- ---- ---- 2.166 +.986 1.180 2075 ---- 2.188B ---- 2.188B 2.117 +.979 1.138 2080 ---- ---- ---- ---- 2.069 +.974 1.095 2085 ---- ---- ---- ---- 2.021 +.967 1.054 2090 ---- ---- ---- ---- 1.973 +.960 1.013 2095 ---- ---- ---- ---- 1.925 +.952 .973 2100 ---- 2.024B ---- 2.024B 1.877 +.943 .934 2105 ---- 1.331B ---- ---- 1.829 +.934 .895 2110 ---- 1.328B ---- ---- 1.782 +.925 .857 2115 ---- 1.328B ---- ---- 1.735 +.915 .820 2120 ---- 1.313B ---- ---- 1.688 +.905 .783 2125 ---- 1.786B ---- 1.786B 1.641 +.893 .748 2130 ---- 1.299B ---- ---- 1.594 +.880 .714 1 1 2135 ---- 1.276B ---- ---- 1.548 +.868 .680 2140 ---- 1.315B ---- ---- 1.502 +.855 .647 2145 ---- 1.295B ---- ---- 1.456 +.840 .616 2150 ---- 1.552B ---- 1.551B 1.411 +.826 .585 6 2155 ---- 1.366B ---- ---- 1.366 +.811 .555 2160 ---- 1.352B ---- ---- 1.322 +.795 .527 2 2165 ---- 1.314B ---- ---- 1.278 +.779 .499 2170 ---- 1.295B ---- ---- 1.234 +.761 .473 2175 ---- 1.325B ---- 1.325B 1.191 +.744 .447 2180 ---- 1.219B ---- .721B 1.149 +.727 .422 2185 ---- 1.175B ---- .730B 1.107 +.708 .399 2190 ---- 1.132B ---- .882B 1.066 +.689 .377 2195 ---- 1.089B ---- .846B 1.025 +.670 .355 2200 ---- 1.111B ---- 1.111B .985 +.650 .335 2205 ---- 1.006B ---- .769B .946 +.631 .315 2210 ---- .965B ---- .742B .907 +.610 .297 2215 ---- .925B ---- .718B .870 +.591 .279 2220 ---- .886B ---- .724B .833 +.570 .263 2225 ---- .909B ---- .909B .797 +.550 .247 2230 ---- .809B ---- .723B .762 +.530 .232 2235 ---- .771B ---- .725B .727 +.509 .218 2240 ---- .743B ---- .743B .694 +.489 .205 2245 ---- .734B ---- .727B .661 +.468 .193 2250 ---- .729B ---- .729B .630 +.449 .181 2255 ---- .691B ---- .691B .599 +.429 .170 1 2260 ---- .659B ---- .658B .569 +.409 .160 2265 ---- .626B ---- .626B .541 +.391 .150 2270 ---- .597B ---- .595B .513 +.372 .141 2275 ---- .570B ---- .570B .486 +.353 .133 2280 .228 .540B .224 .540B .461 +.336 103 .125 4 4 2285 ---- .512B ---- .512B .436 +.319 .117 2290 ---- .486B ---- .486B .412 +.302 .110 2295 ---- .460B ---- .460B .389 +.285 .104 2300 ---- .435B ---- .435B .368 +.270 .098 2305 ---- .412B ---- .412B .347 +.255 .092 9 2310 ---- .389B ---- .389B .327 +.240 .087 2315 ---- .367B ---- .367B .308 +.226 .082 2320 ---- .346B ---- .346B .290 +.212 .078 2325 ---- .326B ---- .326B .273 +.200 .073 2350 ---- .242B ---- .241B .201 +.145 .056 2375 ---- .179B ---- .179B .147 +.104 .043 2400 ---- .132B ---- .132B .107 +.073 .034 2425 ---- .097B ---- .097B .079 +.052 .027 2450 ---- .073B ---- .073B .059 +.037 .022 2475 ---- .055B ---- .055B .045 +.027 .018 2500 ---- .042B ---- .042B .035 +.020 .015 2525 ---- .033B ---- .033B .028 +.015 .013 2550 ---- .026B ---- .026B .022 +.011 .011 2575 ---- .020B ---- .020B .018 +.008 .010 2600 ---- .016B ---- .016B .015 +.006 .009 2625 ---- .012B ---- .012B .012 +.004 .008 2650 ---- .010B ---- .010B .010 +.003 .007 2675 ---- .008B ---- .008B .009 +.003 .006 2700 ---- ---- ---- ---- .007 +.001 .006 2725 ---- ---- ---- ---- .006 +.001 .005 M2S JAN23 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 6.841 +1.058 5.783 1625 ---- ---- ---- ---- 6.592 +1.058 5.534 1650 ---- ---- ---- ---- 6.342 +1.056 5.286 1675 ---- ---- ---- ---- 6.094 +1.055 5.039 1700 ---- ---- ---- ---- 5.845 +1.052 4.793 1725 ---- ---- ---- ---- 5.597 +1.050 4.547 1750 ---- ---- ---- ---- 5.350 +1.048 4.302 1775 ---- ---- ---- ---- 5.103 +1.044 4.059 1800 ---- ---- ---- ---- 4.856 +1.039 3.817 1825 ---- ---- ---- ---- 4.611 +1.035 3.576 1850 ---- ---- ---- ---- 4.366 +1.029 3.337 1875 ---- 3.837B ---- 3.837B 4.122 +1.020 3.102 1900 ---- 3.844B ---- 3.841B 3.880 +1.011 2.869 1925 ---- 3.788B ---- 3.788B 3.640 +.999 2.641 1950 ---- 3.548B ---- 3.548B 3.403 +.986 2.417 1975 ---- 3.312B ---- 3.312B 3.168 +.967 2.201 2000 ---- 3.078B ---- 3.078B 2.938 +.947 1.991 2010 ---- ---- ---- ---- 2.846 +.936 1.910 2015 ---- ---- ---- ---- 2.801 +.931 1.870 2020 ---- ---- ---- ---- 2.756 +.926 1.830 2025 ---- 2.849B ---- 2.849B 2.711 +.920 1.791 2030 ---- ---- ---- ---- 2.667 +.915 1.752 2035 ---- ---- ---- ---- 2.622 +.908 1.714 2040 ---- ---- ---- ---- 2.578 +.902 1.676 2045 ---- ---- ---- ---- 2.534 +.896 1.638 2050 ---- 2.624B ---- 2.624B 2.491 +.890 1.601 2055 ---- ---- ---- ---- 2.447 +.883 1.564 2060 ---- ---- ---- ---- 2.404 +.876 1.528 2065 ---- ---- ---- ---- 2.361 +.869 1.492 2070 ---- ---- ---- ---- 2.318 +.861 1.457 2075 ---- 2.405B ---- 2.405B 2.276 +.854 1.422 2080 ---- ---- ---- ---- 2.234 +.846 1.388 2085 ---- ---- ---- ---- 2.192 +.838 1.354 2090 ---- ---- ---- ---- 2.151 +.830 1.321 2095 ---- ---- ---- ---- 2.110 +.822 1.288 2100 ---- 2.193B ---- 2.193B 2.069 +.813 1.256 2105 ---- ---- ---- ---- 2.028 +.804 1.224 2110 ---- ---- ---- ---- 1.988 +.795 1.193 2115 ---- ---- ---- ---- 1.948 +.786 1.162 2120 ---- ---- ---- ---- 1.909 +.777 1.132 2125 ---- 1.989B ---- 1.989B 1.870 +.767 1.103 2130 ---- ---- ---- ---- 1.831 +.757 1.074 2135 ---- ---- ---- ---- 1.793 +.748 1.045 2140 ---- ---- ---- ---- 1.755 +.738 1.017 2145 ---- ---- ---- ---- 1.717 +.727 .990 2150 ---- 1.794B ---- 1.793B 1.680 +.717 .963 2155 ---- ---- ---- ---- 1.643 +.707 .936 2160 ---- ---- ---- ---- 1.607 +.696 .911 2165 ---- ---- ---- ---- 1.571 +.686 .885 2170 ---- ---- ---- ---- 1.536 +.676 .860 2175 ---- 1.609B ---- 1.609B 1.501 +.665 .836 2180 ---- 1.064B ---- 1.064B 1.466 +.654 .812 2185 ---- 1.074B ---- 1.074B 1.432 +.643 .789 2190 ---- 1.084B ---- 1.084B 1.399 +.633 .766 2195 ---- 1.080B ---- 1.080B 1.366 +.622 .744 2200 ---- 1.434B ---- 1.434B 1.333 +.611 .722 2205 ---- 1.082B ---- 1.082B 1.301 +.600 .701 2210 ---- 1.127B ---- 1.115B 1.269 +.588 .681 2215 ---- 1.099B ---- 1.089B 1.238 +.578 .660 1 1 2220 ---- 1.105B ---- 1.103B 1.208 +.567 .641 2225 ---- 1.272B ---- 1.272B 1.178 +.557 .621 2230 ---- 1.103B ---- 1.090B 1.148 +.545 .603 1 1 2235 ---- 1.110B ---- 1.110B 1.119 +.535 .584 2240 ---- 1.134B ---- 1.127B 1.090 +.523 .567 2245 ---- 1.128B ---- 1.128B 1.062 +.513 .549 2250 ---- 1.122B ---- 1.122B 1.035 +.503 .532 2255 ---- ---- ---- .721A 1.008 ---- ---- 2260 ---- ---- ---- .701A .982 ---- ---- 2265 ---- ---- ---- .681A .956 ---- ---- 2270 ---- ---- ---- .662A .930 ---- ---- 2275 ---- .987B ---- .987B .905 +.450 .455 2280 ---- ---- ---- .624A .881 ---- ---- 2300 .844 .863B .844 .833A .789 +.402 2 .387 2325 ---- .752B ---- .750B .685 +.355 .330 2350 ---- .652B ---- .649B .593 +.313 .280 8 8 2375 ---- .565B ---- .562B .513 +.274 .239 2400 ---- .488B ---- .485B .442 +.238 .204 2425 ---- .421B ---- .418B .381 +.207 .174 2450 ---- .363B ---- .363B .327 +.178 .149 2475 ---- .314B ---- .314B .282 +.154 .128 2500 ---- .271B ---- .271B .242 +.131 .111 2525 ---- .235B ---- .235B .208 +.112 .096 2550 .152 .203B .128A .128A .179 +.096 8 .083 2575 ---- .177B ---- .177B .154 +.081 .073 5 5 2600 ---- .153B ---- .153B .132 +.068 .064 2625 ---- .133B ---- .133B .114 +.058 .056 2650 ---- .117B ---- .117B .098 +.049 .049 2675 ---- ---- ---- .073A .084 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 113 20 38 M2S DEC22 Silver Weekly Monday Option - Week 2 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 -.001 .002 1700 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .001 -.002 .003 1750 ---- ---- ---- ---- .001 -.002 .003 1775 ---- ---- ---- ---- .001 -.003 .004 1800 ---- ---- ---- ---- .002 -.003 .005 1 1825 ---- ---- .006A .006A .002 -.005 .007 1850 ---- ---- .007A .007A .003 -.005 .008 1875 ---- ---- .008A .008A .003 -.008 .011 1900 ---- ---- .009A .009A .004 -.010 .014 1 1925 ---- ---- .010A .010A .006 -.012 .018 1950 ---- ---- .011A .011A .007 -.016 .023 1975 ---- ---- .013A .013A .009 -.021 .030 2000 ---- ---- .016A .016A .012 -.028 .040 2005 ---- ---- .016A .016A .013 -.030 .043 2010 ---- ---- .017A .017A .014 -.031 .045 2015 ---- ---- .018A .018A .014 -.034 .048 2020 ---- ---- .018A .018A .015 -.036 .051 2025 ---- ---- .019A .019A .016 -.039 .055 2030 ---- ---- .020A .020A .017 -.041 .058 2035 ---- ---- .021A .021A .018 -.044 .062 2040 ---- ---- .021A .021A .019 -.048 .067 2045 ---- ---- .022A .022A .020 -.051 .071 2050 .030 .030 .023A .023A .021 -.055 2 .076 2055 ---- ---- .024A .024A .022 -.060 .082 2060 ---- ---- .026A .026A .024 -.063 .087 1 2065 ---- ---- .027A .027A .025 -.069 .094 2070 ---- ---- .028A .028A .027 -.073 .100 2075 ---- ---- .029A .029A .028 -.080 .108 2080 ---- ---- .031A .031A .030 -.086 .116 2085 .029 .029 .029 .029 .032 -.092 1 .124 2090 ---- ---- .034A .034A .034 -.099 .133 2095 ---- ---- .036A .036A .036 -.107 .143 2100 ---- ---- .038A .038A .038 -.115 .153 10 2105 ---- ---- .040A .040A .040 -.125 .165 2110 ---- ---- .042A .042A .043 -.134 .177 2115 ---- ---- .044A .044A .045 -.144 .189 2120 ---- ---- .046A .046A .048 -.155 .203 2125 ---- ---- .048A .048A .051 -.167 .218 2130 ---- ---- .050A .050A .055 -.178 .233 2135 ---- ---- .053A .053A .058 -.191 .249 2140 ---- ---- .056A .056A .062 -.205 .267 1 2145 ---- ---- .059A .059A .067 -.218 .285 1 2150 ---- ---- .063A .063A .071 -.233 .304 1 2155 ---- ---- .067A .067A .077 -.248 .325 2160 ---- ---- .071A .071A .082 -.264 .346 2165 ---- ---- .075A .075A .088 -.280 .368 2170 ---- ---- .080A .080A .094 -.298 .392 2175 ---- ---- .086A .086A .101 -.315 .416 2180 ---- ---- .092A .092A .109 -.332 .441 2185 ---- ---- .098A .098A .117 -.351 .468 2190 ---- ---- .105A .105A .126 -.369 .495 1 2195 ---- ---- .113A .113A .135 -.389 .524 2200 .264 .264 .121A .196B .145 -.408 3 .553 2205 ---- ---- .129A .129A .156 -.428 .584 2210 ---- ---- .139A .139A .167 -.448 .615 2215 ---- ---- .149A .149A .179 -.469 .648 2220 ---- ---- .160A .160A .192 -.489 .681 2225 ---- ---- .171A .171A .206 -.509 .715 2230 ---- ---- .184A .184A .221 -.530 .751 2235 ---- ---- .201A .201A .237 -.550 .787 2240 ---- ---- .215A .215A .253 -.570 .823 2245 ---- ---- .232A .232A .271 -.590 .861 2250 ---- ---- .247A .247A .289 -.610 .899 2255 ---- ---- .264A .264A .308 -.630 .938 2260 ---- ---- .281A .281A .329 -.649 .978 2265 ---- ---- .299A .299A .350 -.668 1.018 2270 ---- ---- .319A .319A .372 -.687 1.059 2275 ---- ---- .339A .339A .395 -.706 1.101 2280 ---- ---- .360A .360A .420 -.723 1.143 2285 ---- ---- .382A .382A .445 -.740 1.185 2290 ---- ---- .405A .405A .471 -.757 1.228 2295 ---- ---- .430A .430A .498 -.774 1.272 2300 ---- ---- .455A .455A .526 -.790 1.316 2305 ---- ---- .482A .482A .556 -.804 1.360 2310 ---- ---- .509A .509A .586 -.819 1.405 2315 ---- ---- .537A .537A .617 -.833 1.450 2320 ---- ---- .566A .566A .649 -.846 1.495 2325 ---- ---- .596A .596A .682 -.859 1.541 2350 ---- ---- .759A .759A .859 -.914 1.773 2375 ---- ---- .944A .944A 1.055 -.955 2.010 2400 ---- ---- 1.146A 1.146A 1.265 -.986 2.251 2425 ---- ---- 1.360A 1.360A 1.487 -1.007 2.494 2450 ---- ---- 1.585A 1.585A 1.717 -1.022 2.739 2475 ---- ---- 1.815A 1.815A 1.952 -1.033 2.985 2500 ---- ---- 2.051A 2.051A 2.192 -1.040 3.232 2525 ---- ---- 2.290A 2.290A 2.434 -1.045 3.479 2550 ---- ---- 2.532A 2.532A 2.679 -1.048 3.727 2575 ---- ---- ---- ---- 2.925 -1.051 3.976 2600 ---- ---- ---- ---- 3.171 -1.054 4.225 2625 ---- ---- ---- ---- 3.419 -1.055 4.474 2650 ---- ---- ---- ---- 3.667 -1.056 4.723 2675 ---- ---- ---- ---- 3.915 -1.057 4.972 2700 ---- ---- ---- ---- 4.164 -1.058 5.222 2725 ---- ---- ---- ---- 4.413 -1.058 5.471 M2S JAN23 Silver Weekly Monday Option - Week 2 PUT 1600 ---- ---- ---- ---- .008 -.003 .011 1625 ---- ---- ---- ---- .010 -.003 .013 1650 ---- ---- ---- ---- .011 -.005 .016 1675 ---- ---- .018A .018A .013 -.006 .019 1700 ---- ---- .020A .020A .015 -.007 .022 1725 ---- ---- .022A .022A .017 -.010 .027 1750 ---- ---- .024A .024A .020 -.012 .032 1775 ---- ---- .027A .027A .023 -.016 .039 1800 ---- ---- .030A .030A .027 -.019 .046 1825 ---- ---- .034A .034A .031 -.024 .055 1850 ---- ---- .040A .040A .036 -.030 .066 1875 ---- ---- .046A .046A .042 -.038 .080 1900 ---- ---- .053A .053A .050 -.047 .097 1925 ---- ---- .061A .061A .060 -.058 .118 1950 ---- ---- .072A .072A .072 -.072 .144 1975 ---- ---- .086A .086A .087 -.090 .177 2000 ---- ---- .102A .102A .106 -.111 .217 2010 ---- ---- .110A .110A .114 -.121 .235 2015 ---- ---- .114A .114A .119 -.126 .245 2020 ---- ---- .118A .118A .124 -.131 .255 2025 ---- ---- .123A .123A .129 -.137 .266 2030 ---- ---- .127A .127A .134 -.143 .277 2035 ---- ---- .132A .132A .140 -.148 .288 2040 ---- ---- .137A .137A .145 -.155 .300 2045 ---- ---- .142A .142A .151 -.161 .312 2050 ---- ---- .148A .148A .157 -.168 .325 2055 ---- ---- .154A .154A .164 -.174 .338 2060 ---- ---- .160A .160A .170 -.181 .351 2065 ---- ---- .166A .166A .177 -.189 .366 2070 ---- ---- .172A .172A .185 -.195 .380 2075 ---- ---- .179A .179A .192 -.203 .395 2080 ---- ---- .186A .186A .200 -.211 .411 2085 ---- ---- .193A .193A .208 -.219 .427 2090 ---- ---- .201A .201A .216 -.227 .443 14 14 2095 ---- ---- .209A .209A .225 -.235 .460 2100 ---- ---- .217A .217A .234 -.244 .478 2105 ---- ---- .225A .225A .243 -.253 .496 2110 ---- ---- .234A .234A .253 -.262 .515 2115 ---- ---- .243A .243A .263 -.271 .534 5 5 2120 ---- ---- .253A .253A .274 -.280 .554 2125 ---- ---- .263A .263A .284 -.290 .574 2130 ---- ---- .273A .273A .295 -.299 .594 2135 ---- ---- .283A .283A .307 -.309 .616 2140 ---- ---- .294A .294A .319 -.319 .638 2145 ---- ---- .306A .306A .331 -.329 .660 1 1 2150 ---- ---- .317A .317A .344 -.339 .683 2155 ---- ---- .330A .330A .357 -.349 .706 2160 ---- ---- .342A .342A .371 -.359 .730 1 1 2165 ---- ---- .355A .355A .385 -.370 .755 2170 ---- ---- .368A .368A .399 -.381 .780 2175 ---- ---- .382A .382A .414 -.391 .805 2180 ---- ---- .396A .396A .429 -.402 .831 2185 ---- ---- .411A .411A .445 -.413 .858 2190 ---- ---- .426A .426A .461 -.424 .885 2195 ---- ---- .442A .442A .478 -.434 .912 2200 ---- ---- .460A .460A .495 -.446 .941 2205 ---- ---- .476A .476A .513 -.456 .969 2210 ---- ---- .493A .493A .531 -.467 .998 2215 ---- ---- .511A .511A .550 -.478 1.028 2220 ---- ---- .528A .528A .569 -.489 1.058 2225 ---- ---- .547A .547A .589 -.500 1.089 2230 ---- ---- .566A .566A .609 -.511 1.120 1 1 2235 ---- ---- .585A .585A .630 -.521 1.151 2240 ---- ---- .605A .605A .651 -.532 1.183 2245 ---- ---- .626A .626A .673 -.543 1.216 2 2 2250 .655 .655 .646A .646A .695 -.554 1 1.249 2255 ---- ---- ---- .668A .718 ---- ---- 2260 ---- ---- ---- .690A .741 ---- ---- 2265 ---- ---- ---- .712A .765 ---- ---- 2270 ---- ---- ---- .735A .790 ---- ---- 2275 ---- ---- .758A .758A .815 -.605 1.420 2280 ---- ---- ---- .782A .840 ---- ---- 2300 ---- ---- .883A .883A .947 -.655 1.602 2325 ---- ---- 1.021A 1.021A 1.093 -.700 1.793 2350 ---- ---- 1.171A 1.171A 1.250 -.743 1.993 2375 ---- ---- 1.332A 1.332A 1.418 -.783 2.201 2400 ---- ---- 1.504A 1.504A 1.597 -.818 2.415 2425 ---- ---- 1.685A 1.685A 1.785 -.850 2.635 2450 ---- ---- 1.876A 1.876A 1.981 -.878 2.859 2475 ---- ---- 2.073A 2.073A 2.184 -.904 3.088 2500 ---- ---- 2.278A 2.278A 2.394 -.925 3.319 2525 ---- ---- 2.488A 2.488A 2.609 -.945 3.554 2550 ---- ---- 2.705A 2.705A 2.829 -.962 3.791 2575 ---- ---- 2.926A 2.926A 3.053 -.977 4.030 2600 ---- ---- 3.151A 3.151A 3.281 -.989 4.270 2625 ---- ---- 3.381A 3.381A 3.512 -1.000 4.512 2650 ---- ---- 3.613A 3.613A 3.746 -1.009 4.755 2675 ---- ---- ---- 3.848A 3.982 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 24 41 M3S DEC22 Silver Weekly Monday Option - Week 3 CALL 1600 ---- ---- ---- ---- 6.841 +1.060 5.781 1625 ---- ---- ---- ---- 6.591 +1.060 5.531 1650 ---- ---- ---- ---- 6.341 +1.059 5.282 1675 ---- ---- ---- ---- 6.091 +1.059 5.032 1700 ---- ---- ---- ---- 5.841 +1.058 4.783 1725 ---- ---- ---- ---- 5.591 +1.057 4.534 1750 ---- ---- ---- ---- 5.342 +1.056 4.286 1775 ---- ---- ---- ---- 5.093 +1.055 4.038 1800 ---- ---- ---- ---- 4.844 +1.053 3.791 1825 ---- ---- ---- ---- 4.595 +1.051 3.544 1850 ---- ---- ---- ---- 4.347 +1.049 3.298 1875 ---- ---- ---- ---- 4.100 +1.046 3.054 1900 ---- ---- ---- ---- 3.853 +1.042 2.811 1925 ---- ---- ---- ---- 3.606 +1.036 2.570 1950 ---- 2.811B ---- 2.810B 3.361 +1.029 2.332 1975 ---- 2.830B ---- 2.829B 3.116 +1.017 2.099 2000 ---- 2.832B ---- 2.832B 2.873 +1.002 1.871 2005 ---- ---- ---- ---- 2.825 +.999 1.826 2010 ---- ---- ---- ---- 2.777 +.995 1.782 2015 ---- ---- ---- ---- 2.729 +.991 1.738 2020 ---- ---- ---- ---- 2.681 +.987 1.694 2025 ---- 2.779B ---- 2.779B 2.633 +.982 1.651 2030 ---- ---- ---- ---- 2.585 +.977 1.608 2035 ---- ---- ---- ---- 2.537 +.972 1.565 2040 ---- ---- ---- ---- 2.490 +.967 1.523 2045 ---- ---- ---- ---- 2.442 +.961 1.481 2050 ---- 2.539B ---- 2.539B 2.395 +.955 1.440 2055 ---- ---- ---- ---- 2.348 +.949 1.399 2060 ---- ---- ---- ---- 2.301 +.942 1.359 2065 ---- ---- ---- ---- 2.255 +.936 1.319 2070 ---- ---- ---- ---- 2.208 +.928 1.280 2075 ---- 2.303B ---- 2.303B 2.162 +.920 1.242 2080 ---- ---- ---- ---- 2.116 +.912 1.204 2085 ---- ---- ---- ---- 2.070 +.904 1.166 2090 ---- ---- ---- ---- 2.025 +.896 1.129 2095 ---- ---- ---- ---- 1.979 +.886 1.093 2100 ---- 2.072B ---- 2.072B 1.935 +.877 1.058 2105 ---- ---- ---- ---- 1.890 +.867 1.023 2110 ---- ---- ---- ---- 1.846 +.857 .989 2115 ---- ---- ---- ---- 1.802 +.847 .955 2120 ---- ---- ---- ---- 1.758 +.836 .922 2125 ---- 1.847B ---- 1.847B 1.715 +.825 .890 2130 ---- ---- ---- ---- 1.672 +.813 .859 2135 ---- ---- ---- ---- 1.629 +.801 .828 2140 ---- ---- ---- ---- 1.587 +.789 .798 2145 ---- ---- ---- ---- 1.546 +.777 .769 2150 ---- 1.630B ---- 1.630B 1.504 +.764 .740 2155 ---- ---- ---- ---- 1.464 +.751 .713 2160 ---- ---- ---- ---- 1.423 +.738 .685 2165 ---- ---- ---- ---- 1.383 +.724 .659 2170 ---- ---- ---- ---- 1.344 +.711 .633 2175 ---- 1.424B ---- 1.423B 1.305 +.697 .608 2180 ---- ---- ---- ---- 1.267 +.683 .584 2185 ---- ---- ---- ---- 1.229 +.668 .561 2190 ---- ---- ---- ---- 1.192 +.654 .538 2195 ---- .783B ---- .783B 1.156 +.640 .516 2200 ---- 1.230B ---- 1.230B 1.120 +.626 .494 1 1 2205 ---- .929B ---- .908B 1.085 +.612 .473 2210 ---- .898B ---- .878B 1.050 +.597 .453 1 1 2215 ---- .868B ---- .839B 1.016 +.582 .434 2220 ---- .838B ---- .801B .982 +.567 .415 2225 ---- 1.051B ---- 1.051B .950 +.553 .397 2230 ---- .809B ---- .809B .917 +.537 .380 2235 ---- .796B ---- .795B .886 +.523 .363 2240 ---- .805B ---- .793B .855 +.508 .347 2245 ---- .798B ---- .798B .825 +.493 .332 2250 ---- .886B ---- .886B .796 +.479 .317 2255 ---- .812B ---- .812B .767 +.464 .303 2260 ---- .798B ---- .798B .739 +.450 .289 2265 ---- ---- ---- .437A .712 ---- ---- 2270 ---- ---- ---- .419A .686 ---- ---- 2275 ---- .741B ---- .739B .660 +.408 .252 2280 ---- ---- ---- .384A .635 ---- ---- 2300 ---- .613B ---- .610B .542 +.343 .199 2325 ---- .503B ---- .503B .441 +.283 .158 2350 ---- .410B ---- .410B .357 +.231 .126 2375 ---- .332B ---- .332B .287 +.186 .101 2400 ---- .267B ---- .267B .230 +.148 .082 2425 ---- .215B ---- .215B .184 +.117 .067 2450 ---- .173B ---- .173B .148 +.092 .056 2475 ---- .139B ---- .139B .119 +.072 .047 2500 ---- .112B ---- .112B .095 +.055 .040 2525 ---- .091B ---- .091B .077 +.043 .034 2550 ---- .075B ---- .075B .062 +.032 .030 2575 ---- .062B ---- .062B .051 +.025 .026 2600 ---- .052B ---- .052B .041 +.018 .023 2625 ---- .044B ---- .044B .034 +.014 .020 2650 ---- .038B ---- .038B .028 +.010 .018 2675 ---- ---- ---- .028A .023 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 M3S DEC22 Silver Weekly Monday Option - Week 3 PUT 1600 ---- ---- ---- ---- .002 -.001 .003 1625 ---- ---- ---- ---- .002 -.002 .004 1650 ---- ---- ---- ---- .002 -.002 .004 1675 ---- ---- ---- ---- .003 -.002 .005 1700 ---- ---- ---- ---- .003 -.003 .006 1725 ---- ---- ---- ---- .004 -.004 .008 1750 ---- ---- ---- ---- .005 -.004 .009 1775 ---- ---- .011A .011A .006 -.006 .012 1800 ---- ---- .012A .012A .007 -.007 .014 1825 ---- ---- .013A .013A .009 -.008 .017 1850 ---- ---- .015A .015A .011 -.010 .021 1875 ---- ---- .017A .017A .013 -.014 .027 1900 ---- ---- .020A .020A .016 -.018 .034 1925 ---- ---- .023A .023A .020 -.023 .043 1950 ---- ---- .026A .026A .024 -.031 .055 1975 ---- ---- .031A .031A .029 -.042 .071 2000 ---- ---- .037A .037A .036 -.057 .093 2005 ---- ---- .039A .039A .038 -.060 .098 2010 ---- ---- .040A .040A .040 -.064 .104 2015 ---- ---- .042A .042A .041 -.069 .110 2020 ---- ---- .044A .044A .043 -.073 .116 2025 ---- ---- .045A .045A .045 -.077 .122 2030 ---- ---- .047A .047A .048 -.081 .129 2035 ---- ---- .049A .049A .050 -.087 .137 2040 ---- ---- .051A .051A .052 -.092 .144 2045 ---- ---- .054A .054A .055 -.098 .153 2050 ---- ---- .056A .056A .058 -.103 .161 2055 ---- ---- .059A .059A .060 -.110 .170 2060 ---- ---- .061A .061A .064 -.116 .180 2065 ---- ---- .064A .064A .067 -.123 .190 2070 ---- ---- .067A .067A .070 -.131 .201 2075 ---- ---- .070A .070A .074 -.138 .212 2080 ---- ---- .073A .073A .078 -.146 .224 2085 ---- ---- .077A .077A .082 -.155 .237 2090 ---- ---- .081A .081A .087 -.163 .250 2095 ---- ---- .085A .085A .091 -.173 .264 1 2100 ---- ---- .089A .089A .096 -.182 .278 2 2 2105 ---- ---- .094A .094A .102 -.191 .293 2110 ---- ---- .098A .098A .107 -.202 .309 2115 ---- ---- .104A .104A .113 -.212 .325 2120 ---- ---- .109A .109A .120 -.222 .342 2125 ---- ---- .115A .115A .126 -.234 .360 5 5 2130 ---- ---- .121A .121A .133 -.246 .379 2135 ---- ---- .127A .127A .141 -.257 .398 2140 ---- ---- .134A .134A .149 -.269 .418 2145 ---- ---- .141A .141A .157 -.282 .439 2150 ---- ---- .149A .149A .166 -.294 .460 2155 ---- ---- .157A .157A .175 -.307 .482 2160 ---- ---- .165A .165A .184 -.321 .505 2165 ---- ---- .174A .174A .194 -.334 .528 2170 ---- ---- .183A .183A .205 -.347 .552 2175 ---- ---- .193A .193A .216 -.361 .577 2180 ---- ---- .203A .203A .228 -.375 .603 2185 ---- ---- .214A .214A .240 -.389 .629 2190 ---- ---- .225A .225A .253 -.403 .656 2195 ---- ---- .237A .237A .266 -.418 .684 2200 ---- ---- .250A .250A .280 -.433 .713 2205 ---- ---- .263A .263A .295 -.447 .742 2210 ---- ---- .276A .276A .310 -.462 .772 2215 ---- ---- .290A .290A .326 -.476 .802 2220 .566 .570B .305A .570B .342 -.492 4 .834 4 4 2225 ---- ---- .320A .320A .360 -.506 .866 2230 ---- ---- .339A .339A .377 -.521 .898 2235 ---- ---- .355A .355A .396 -.535 .931 2240 ---- ---- .372A .372A .415 -.550 .965 2245 ---- ---- .390A .390A .435 -.565 1.000 2250 ---- ---- .409A .409A .456 -.579 1.035 2255 ---- ---- .428A .428A .477 -.594 1.071 2260 ---- ---- .448A .448A .499 -.608 1.107 2265 ---- ---- ---- .468A .522 ---- ---- 2270 ---- ---- ---- .490A .545 ---- ---- 2275 ---- ---- .512A .512A .569 -.650 1.219 2280 ---- ---- ---- .534A .594 ---- ---- 2300 ---- ---- .631A .631A .701 -.715 1.416 2325 ---- ---- .770A .770A .849 -.776 1.625 2350 ---- ---- .925A .925A 1.014 -.828 1.842 2375 ---- ---- 1.097A 1.097A 1.194 -.873 2.067 2400 ---- ---- 1.281A 1.281A 1.387 -.910 2.297 2425 ---- ---- 1.478A 1.478A 1.591 -.941 2.532 2450 ---- ---- 1.685A 1.685A 1.804 -.966 2.770 2475 ---- ---- 1.900A 1.900A 2.025 -.986 3.011 2500 ---- ---- 2.122A 2.122A 2.251 -1.003 3.254 2525 ---- ---- 2.349A 2.349A 2.482 -1.016 3.498 2550 ---- ---- 2.581A 2.581A 2.718 -1.026 3.744 2575 ---- ---- 2.817A 2.817A 2.956 -1.034 3.990 2600 ---- ---- 3.056A 3.056A 3.196 -1.040 4.236 2625 ---- ---- 3.297A 3.297A 3.438 -1.046 4.484 2650 ---- ---- 3.612A 3.612A 3.682 -1.049 4.731 2675 ---- ---- ---- ---- 3.927 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 11 12 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 12.841 +1.060 11.781 10000 ---- ---- ---- ---- .001 UNCH .001 17 1025 ---- ---- ---- ---- 12.591 +1.060 11.531 1050 ---- ---- ---- ---- 12.341 +1.060 11.281 1075 ---- ---- ---- ---- 12.091 +1.060 11.031 1100 ---- ---- ---- ---- 11.841 +1.060 10.781 1125 ---- ---- ---- ---- 11.591 +1.060 10.531 1150 ---- ---- ---- ---- 11.341 +1.060 10.281 1175 ---- ---- ---- ---- 11.091 +1.060 10.031 1200 ---- ---- ---- ---- 10.841 +1.060 9.781 1225 ---- ---- ---- ---- 10.591 +1.060 9.531 1250 ---- ---- ---- ---- 10.341 +1.060 9.281 1275 ---- ---- ---- ---- 10.091 +1.060 9.031 1300 ---- ---- ---- ---- 9.841 +1.060 8.781 1325 ---- ---- ---- ---- 9.591 +1.060 8.531 1350 ---- ---- ---- ---- 9.341 +1.060 8.281 1375 ---- ---- ---- ---- 9.091 +1.060 8.031 1 1400 ---- ---- ---- ---- 8.841 +1.060 7.781 1 1425 ---- ---- ---- ---- 8.591 +1.060 7.531 2 1450 ---- ---- ---- ---- 8.341 +1.060 7.281 1 1475 ---- ---- ---- ---- 8.091 +1.060 7.031 1 1500 ---- ---- ---- ---- 7.841 +1.060 6.781 4 1525 ---- ---- ---- ---- 7.591 +1.060 6.531 5 1550 ---- ---- ---- ---- 7.341 +1.060 6.281 2 1575 ---- ---- ---- ---- 7.091 +1.060 6.031 1 1600 ---- ---- ---- ---- 6.841 +1.059 5.782 3 1625 ---- ---- ---- ---- 6.591 +1.058 5.533 4 1630 ---- ---- ---- ---- 6.541 +1.058 5.483 1635 ---- ---- ---- ---- 6.491 +1.058 5.433 1640 ---- ---- ---- ---- 6.441 +1.058 5.383 1645 ---- ---- ---- ---- 6.391 +1.058 5.333 1650 ---- ---- ---- ---- 6.341 +1.057 5.284 2 1655 ---- ---- ---- ---- 6.291 +1.057 5.234 1660 ---- ---- ---- ---- 6.241 +1.057 5.184 1665 ---- ---- ---- ---- 6.191 +1.057 5.134 1 1670 ---- ---- ---- ---- 6.141 +1.057 5.084 3 1675 ---- ---- ---- ---- 6.092 +1.057 5.035 2 1680 ---- ---- ---- ---- 6.042 +1.057 4.985 1685 ---- ---- ---- ---- 5.992 +1.057 4.935 1690 ---- ---- ---- ---- 5.942 +1.056 4.886 1 1695 ---- ---- ---- ---- 5.892 +1.056 4.836 1700 ---- ---- ---- ---- 5.842 +1.056 4.786 8 1705 ---- ---- ---- ---- 5.792 +1.055 4.737 1710 ---- ---- ---- ---- 5.742 +1.055 4.687 1715 ---- ---- ---- ---- 5.693 +1.055 4.638 1 1720 ---- ---- ---- ---- 5.643 +1.055 4.588 1 1725 ---- ---- ---- ---- 5.593 +1.054 4.539 1 1730 ---- ---- ---- ---- 5.543 +1.054 4.489 1735 ---- ---- ---- ---- 5.493 +1.053 4.440 1 1740 ---- ---- ---- ---- 5.443 +1.053 4.390 1745 ---- ---- ---- ---- 5.394 +1.053 4.341 1 1750 ---- ---- ---- ---- 5.344 +1.053 4.291 13 1755 ---- ---- ---- ---- 5.294 +1.052 4.242 1760 ---- ---- ---- ---- 5.244 +1.052 4.192 2 1765 ---- ---- ---- ---- 5.195 +1.052 4.143 2 1770 ---- ---- ---- ---- 5.145 +1.051 4.094 2 1775 ---- ---- ---- ---- 5.095 +1.051 4.044 5 1780 ---- ---- ---- ---- 5.045 +1.050 3.995 5 1785 ---- ---- ---- ---- 4.996 +1.050 3.946 2 1790 ---- ---- ---- ---- 4.946 +1.050 3.896 1795 ---- ---- ---- ---- 4.896 +1.049 3.847 4 1800 ---- ---- ---- ---- 4.847 +1.049 3.798 2 518 1805 ---- ---- ---- ---- 4.797 +1.048 3.749 1 1810 ---- ---- ---- ---- 4.748 +1.048 3.700 2 1815 ---- ---- ---- ---- 4.698 +1.047 3.651 1820 ---- ---- ---- ---- 4.648 +1.046 3.602 1825 ---- ---- ---- ---- 4.599 +1.046 3.553 134 1830 ---- ---- ---- ---- 4.549 +1.045 3.504 2 1835 ---- ---- ---- ---- 4.500 +1.045 3.455 1 1840 ---- ---- ---- ---- 4.450 +1.043 3.407 4 1845 ---- ---- ---- ---- 4.401 +1.043 3.358 2 1850 ---- ---- ---- ---- 4.351 +1.041 3.310 18 1855 ---- ---- ---- ---- 4.302 +1.041 3.261 8 1860 ---- ---- ---- ---- 4.253 +1.040 3.213 1865 ---- ---- ---- ---- 4.203 +1.039 3.164 2 1870 ---- ---- ---- ---- 4.154 +1.038 3.116 2 1875 ---- ---- ---- ---- 4.105 +1.037 3.068 56 1880 ---- ---- ---- ---- 4.056 +1.036 3.020 10 1885 ---- ---- ---- ---- 4.006 +1.034 2.972 31 1890 ---- ---- ---- ---- 3.957 +1.033 2.924 3 1895 ---- ---- ---- ---- 3.908 +1.032 2.876 2 1900 ---- 3.330B ---- 3.330B 3.859 +1.031 2.828 15 126 1905 ---- ---- ---- ---- 3.810 +1.029 2.781 15 1910 ---- ---- ---- ---- 3.761 +1.028 2.733 4 1915 ---- ---- ---- ---- 3.712 +1.026 2.686 55 1920 ---- ---- ---- ---- 3.663 +1.024 2.639 3 1925 3.555 3.555 3.555 3.555 3.615 +1.023 1 2.592 6 58 1930 ---- ---- ---- ---- 3.566 +1.021 2.545 3 1935 ---- ---- ---- ---- 3.517 +1.019 2.498 7 1940 ---- ---- ---- ---- 3.469 +1.017 2.452 6 1945 ---- ---- ---- ---- 3.420 +1.015 2.405 63 1950 2.996 3.219B 2.996 3.219B 3.372 +1.013 2 2.359 6 102 1955 ---- ---- ---- ---- 3.323 +1.010 2.313 7 1960 ---- ---- ---- ---- 3.275 +1.008 2.267 4 1965 ---- ---- ---- ---- 3.227 +1.005 2.222 1970 ---- ---- ---- ---- 3.179 +1.003 2.176 2 1975 2.964 3.222B 2.920 3.174B 3.130 +.999 10 2.131 89 1980 ---- ---- ---- 2.760B 3.083 +.997 2.086 26 1985 ---- ---- ---- ---- 3.035 +.993 2.042 5 1990 ---- ---- ---- ---- 2.987 +.990 1.997 3 1995 ---- ---- ---- ---- 2.939 +.985 1.954 6 2000 2.800 3.039B 2.800 2.790A 2.892 +.982 3 1.910 3 361 2005 ---- ---- ---- ---- 2.844 +.977 1.867 2 2010 ---- ---- ---- ---- 2.797 +.973 1.824 2 2015 ---- ---- ---- ---- 2.750 +.969 1.781 2 2020 ---- ---- ---- ---- 2.703 +.964 1.739 6 2025 2.172 2.801B 2.109A 2.801B 2.656 +.959 3 1.697 4 138 2030 ---- 2.100B ---- ---- 2.609 +.954 1.655 1 2035 ---- 2.098B ---- 2.086B 2.563 +.949 1.614 4 2040 ---- 2.112B ---- 2.042B 2.517 +.943 1.574 8 2045 ---- 2.095B ---- 1.998B 2.471 +.937 1.534 9 2050 2.059 2.567B 2.059 2.567B 2.425 +.931 1 1.494 13 93 2055 ---- 2.088B ---- 1.913B 2.379 +.924 1.455 3 2060 ---- 2.045B ---- 1.869B 2.334 +.918 1.416 6 22 2065 ---- 2.121B ---- 1.826B 2.288 +.910 1.378 11 2070 ---- 2.103B ---- 1.782B 2.243 +.902 1.341 40 2075 1.802 2.337B 1.802 2.337B 2.199 +.895 2 1.304 71 2080 ---- 2.184B ---- 1.699B 2.154 +.887 1.267 26 2085 ---- 2.149B ---- 1.657B 2.110 +.879 1.231 6 2090 ---- 2.136B ---- 1.618B 2.066 +.870 1.196 5 2095 ---- 2.119B ---- 2.119B 2.023 +.862 1.161 12 2100 1.850 2.115B 1.850 1.767A 1.980 +.853 5 1.127 24 615 2105 ---- 2.040B ---- 2.032B 1.937 +.843 1.094 100 2110 ---- 1.997B ---- 1.989B 1.894 +.833 1.061 10 2115 ---- 1.954B ---- 1.945B 1.852 +.823 1.029 1 4 2120 ---- 1.910B ---- ---- 1.810 +.813 .997 4 46 2125 1.840 1.898B 1.840 1.898B 1.769 +.803 1 .966 6 171 2130 ---- 1.825B ---- 1.818B 1.728 +.792 .936 13 2135 1.750 1.783B 1.750 1.549A 1.687 +.781 1 .906 11 2140 ---- 1.741B ---- 1.735B 1.647 +.770 .877 10 14 2145 ---- 1.700B ---- 1.694B 1.607 +.759 .848 11 2150 1.480 1.691B 1.480 1.375A 1.567 +.747 3 .820 61 521 2155 ---- 1.618B ---- 1.153B 1.528 +.735 .793 24 2160 ---- 1.577B ---- 1.153B 1.490 +.723 .767 2 7 2165 ---- 1.538B ---- 1.159B 1.452 +.711 .741 1 46 2170 ---- 1.497B ---- 1.160B 1.414 +.699 .715 4 65 2175 ---- 1.493B ---- 1.493B 1.377 +.686 .691 62 44 2180 ---- 1.418B ---- 1.155B 1.341 +.674 .667 9 13 2185 ---- 1.380B ---- 1.147B 1.305 +.662 1 .643 58 2190 1.199 1.341B 1.199 1.102A 1.269 +.648 2 .621 5 5 2195 ---- 1.302B ---- 1.165B 1.234 +.635 .599 5 2200 1.030 1.308B .826A 1.181A 1.199 +.622 101 .577 66 768 2205 .933 1.227B .799A .799A 1.166 +.610 1 .556 4 2210 ---- 1.193B ---- 1.193B 1.132 +.596 .536 2 8 2215 ---- 1.178B ---- 1.171B 1.099 +.583 .516 6 57 2220 1.090 1.156B 1.090 1.156B 1.067 +.570 13 .497 18 52 2225 1.070 1.136B 1.070 1.136B 1.035 +.556 1 .479 167 263 2230 ---- 1.104B ---- 1.104B 1.004 +.543 .461 2 11 2235 ---- 1.069B ---- 1.069B .974 +.530 .444 2 7 2240 ---- 1.040B ---- 1.040B .944 +.517 .427 4 24 2245 ---- 1.009B ---- 1.009B .915 +.504 .411 29 2250 .721 .978B .587A .978B .886 +.491 180 .395 100 924 2255 .725 .949B .566A .566A .858 +.478 2 .380 29 2260 ---- .920B ---- .920B .830 +.464 .366 12 2265 .736 .889B .697 .889B .803 +.451 78 .352 6 2270 .600 .862B .600 .555A .777 +.439 1 .338 1 30 2275 .560 .834B .555 .834B .752 +.427 140 .325 35 94 2280 ---- .807B ---- .807B .727 +.415 1 .312 185 2285 .677 .781B .677 .781B .702 +.402 1 .300 7 2290 .638 .757B .597 .757B .678 +.390 26 .288 9 13 2295 .446 .730B .446 .730B .655 +.378 2 .277 2 5 2300 .494 .707B .400 .705 .633 +.367 1113 .266 534 1461 2305 ---- .683B ---- .683B .611 +.356 10 .255 1 53 2310 ---- .661B ---- .661B .590 +.345 250 .245 250 2315 ---- .637B ---- .637B .570 +.334 .236 7 2320 ---- .616B ---- .616B .550 +.324 21 .226 19 17 2325 .582 .595B .582 .444A .530 +.313 64 .217 58 129 2330 ---- .574B ---- .574B .512 +.304 .208 2 2335 .544 .555B .544 .413A .494 +.294 12 .200 2 8 2340 ---- .536B ---- .536B .476 +.284 .192 6 2345 .330 .517B .330 .318A .459 +.275 1 .184 21 2350 .347 .500 .277A .500 .443 +.266 337 .177 116 824 2355 ---- .482B ---- .482B .427 +.257 .170 5 22 2360 ---- .465B ---- .465B .411 +.248 1 .163 4 2365 .279 .448B .279 .273A .396 +.239 2 .157 3 2370 ---- .432B ---- .432B .382 +.231 .151 8 2375 .256 .417B .256 .417B .368 +.223 66 .145 37 94 2380 .230 .402B .219A .300A .355 +.216 2 .139 13 18 2385 .265 .387B .265 .387B .342 +.208 4 .134 13 43 2390 ---- .373B ---- .373B .329 +.200 .129 3 40 2395 ---- .360B ---- .360B .317 +.193 .124 11 40 2400 .252 .349 .188A .349 .305 +.186 1099 .119 296 942 2405 ---- .336B ---- .336B .294 +.179 10 .115 10 16 2410 ---- .324B ---- .324B .283 +.173 250 .110 3 257 2415 .182 .312B .182 .311B .272 +.166 15 .106 26 2420 ---- .301B ---- .301B .262 +.160 9 .102 9 2425 .260 .290B .260 .289B .252 +.153 342 .099 10 382 2450 .186 .241B .186 .237B .208 +.125 96 .083 37 1093 2475 .140 .202B .110A .153A .171 +.101 22 .070 10 213 2500 .125 .169B .125 .163B .141 +.081 328 .060 47 822 2525 ---- .140B ---- .140B .116 +.065 1 .051 11 50 2550 .109 .118B .105 .092A .097 +.052 150 .045 34 588 2575 ---- .100B ---- .100B .081 +.042 .039 9 2600 .072 .092 .054A .076B .068 +.033 675 .035 19 560 2625 ---- .072B ---- .072B .057 +.026 1 .031 161 2650 .055 .062B .055 .051A .049 +.021 3 .028 23 58 2675 ---- .054B ---- .054B .042 +.017 .025 14 2700 .049 .049 .048 .039A .036 +.013 36 .023 5 298 2725 ---- .041B ---- .041B .032 +.011 8 .021 14 2750 ---- .036B ---- .036B .028 +.008 .020 16 2775 ---- .032B ---- .032B .025 +.007 1 .018 14 2800 .026 .029B .026 .026 .023 +.006 104 .017 11 449 2825 ---- .026B ---- .026B .021 +.005 .016 1 14 2850 ---- .024B ---- .024B .020 +.005 .015 5 2875 ---- .022B ---- .022B .018 +.004 .014 35 2900 ---- .020B ---- .020B .017 +.004 .013 2 16 2925 ---- .018B ---- .018B .016 +.003 .013 1 2950 ---- .017B ---- .017B .015 +.003 .012 1 12 2975 ---- .016B ---- .016B .015 +.003 .012 37 3000 .019 .019 .016 .016 .014 +.003 5 .011 6 1558 3025 ---- .014B ---- .014B .013 +.002 .011 3050 ---- .013B ---- .013B .013 +.003 .010 8 3075 ---- .012B ---- .012B .012 +.002 .010 1 3100 ---- .011B ---- .011B .011 +.002 .009 6 3125 ---- .010B ---- .010B .011 +.002 .009 1 3150 .009 .009 .009 .009 .010 +.001 2 .009 17 3175 ---- .009B ---- .009B .009 +.001 .008 3200 .011 .012 .011 .012 .009 +.001 16 .008 3225 ---- ---- ---- ---- .008 UNCH .008 3250 ---- .011B ---- .011B .008 +.001 .007 7 3300 ---- ---- ---- ---- .007 UNCH .007 6 3400 ---- ---- ---- ---- .006 UNCH .006 3500 ---- ---- ---- ---- .005 UNCH .005 23 3600 .007 .007 .007 .007 .005 +.001 1 .004 78 3700 ---- ---- ---- ---- .004 UNCH .004 3800 ---- ---- ---- ---- .004 +.001 .003 26 3900 ---- ---- ---- ---- .004 +.001 .003 4000 ---- ---- ---- ---- .003 +.001 .002 1998 4200 ---- ---- ---- ---- .003 +.001 .002 1 4500 ---- ---- ---- ---- .002 +.001 .001 20 5000 ---- ---- ---- ---- .001 UNCH .001 1993 6000 ---- ---- ---- ---- .001 UNCH .001 126 7000 ---- ---- ---- ---- .001 UNCH .001 19 775 ---- ---- ---- ---- 15.091 +1.060 14.031 800 ---- ---- ---- ---- 14.841 +1.060 13.781 825 ---- ---- ---- ---- 14.591 +1.060 13.531 850 ---- ---- ---- ---- 14.341 +1.060 13.281 875 ---- ---- ---- ---- 14.091 +1.060 13.031 900 ---- ---- ---- ---- 13.841 +1.060 12.781 925 ---- ---- ---- ---- 13.591 +1.060 12.531 950 ---- ---- ---- ---- 13.341 +1.060 12.281 975 ---- ---- ---- ---- 13.091 +1.060 12.031 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 12.841 +1.060 11.781 1025 ---- ---- ---- ---- 12.591 +1.060 11.531 1050 ---- ---- ---- ---- 12.341 +1.060 11.281 1075 ---- ---- ---- ---- 12.091 +1.060 11.031 1100 ---- ---- ---- ---- 11.841 +1.060 10.781 1125 ---- ---- ---- ---- 11.591 +1.060 10.531 1150 ---- ---- ---- ---- 11.341 +1.060 10.281 1175 ---- ---- ---- ---- 11.091 +1.060 10.031 1200 ---- ---- ---- ---- 10.841 +1.060 9.781 1225 ---- ---- ---- ---- 10.591 +1.060 9.531 1250 ---- ---- ---- ---- 10.341 +1.060 9.281 1275 ---- ---- ---- ---- 10.091 +1.060 9.031 1300 ---- ---- ---- ---- 9.841 +1.060 8.781 1325 ---- ---- ---- ---- 9.591 +1.060 8.531 1350 ---- ---- ---- ---- 9.341 +1.060 8.281 1375 ---- ---- ---- ---- 9.091 +1.060 8.031 1400 ---- ---- ---- ---- 8.841 +1.060 7.781 1 1425 ---- ---- ---- ---- 8.591 +1.060 7.531 1 1450 ---- ---- ---- ---- 8.341 +1.060 7.281 1475 ---- ---- ---- ---- 8.091 +1.059 7.032 1500 ---- ---- ---- ---- 7.841 +1.057 6.784 1525 ---- ---- ---- ---- 7.592 +1.056 6.536 1550 ---- ---- ---- ---- 7.343 +1.055 6.288 1575 ---- ---- ---- ---- 7.095 +1.054 6.041 1600 ---- ---- ---- ---- 6.847 +1.053 5.794 1 1625 ---- ---- ---- ---- 6.599 +1.051 5.548 1650 ---- ---- ---- ---- 6.351 +1.048 5.303 1675 ---- ---- ---- ---- 6.104 +1.045 5.059 1700 ---- ---- ---- ---- 5.857 +1.041 4.816 22 1725 ---- ---- ---- ---- 5.612 +1.037 4.575 1 1730 ---- ---- ---- ---- 5.563 +1.036 4.527 1735 ---- ---- ---- ---- 5.514 +1.035 4.479 1740 ---- ---- ---- ---- 5.465 +1.034 4.431 1745 ---- ---- ---- ---- 5.417 +1.034 4.383 1750 ---- ---- ---- ---- 5.368 +1.033 4.335 1 1755 ---- ---- ---- ---- 5.319 +1.032 4.287 1760 ---- ---- ---- ---- 5.270 +1.031 4.239 1765 ---- ---- ---- ---- 5.222 +1.030 4.192 1770 ---- ---- ---- ---- 5.173 +1.029 4.144 1775 ---- 4.598B ---- 4.598B 5.125 +1.028 4.097 1780 ---- ---- ---- ---- 5.076 +1.027 4.049 1785 ---- ---- ---- ---- 5.028 +1.026 4.002 1790 ---- ---- ---- ---- 4.979 +1.024 3.955 1795 ---- ---- ---- ---- 4.931 +1.023 3.908 1800 ---- 4.615B ---- 4.605B 4.883 +1.022 3.861 1 3 1805 ---- ---- ---- ---- 4.834 +1.020 3.814 1810 ---- ---- ---- ---- 4.786 +1.019 3.767 1815 ---- ---- ---- ---- 4.738 +1.018 3.720 1820 ---- ---- ---- ---- 4.690 +1.017 3.673 4 1825 ---- 4.716B ---- 4.716B 4.642 +1.015 3.627 11 1830 ---- ---- ---- ---- 4.594 +1.014 3.580 1835 ---- ---- ---- ---- 4.546 +1.012 3.534 4 1840 ---- ---- ---- ---- 4.498 +1.010 3.488 4 1845 ---- ---- ---- ---- 4.450 +1.008 3.442 3 1850 ---- 4.553B ---- 4.553B 4.402 +1.006 3.396 38 1855 ---- ---- ---- ---- 4.355 +1.005 3.350 5 1860 ---- ---- ---- ---- 4.307 +1.002 3.305 1865 ---- ---- ---- ---- 4.260 +1.001 3.259 5 1870 ---- ---- ---- ---- 4.212 +.998 3.214 5 1875 ---- 4.314B ---- 4.314B 4.165 +.996 3.169 13 1880 ---- ---- ---- ---- 4.118 +.994 3.124 1885 ---- ---- ---- ---- 4.071 +.992 3.079 1890 ---- ---- ---- ---- 4.024 +.989 3.035 1895 ---- ---- ---- ---- 3.977 +.986 2.991 1900 ---- 4.078B ---- 4.078B 3.930 +.983 2.947 15 1905 ---- ---- ---- ---- 3.883 +.980 2.903 1910 ---- ---- ---- ---- 3.837 +.978 2.859 1915 ---- ---- ---- ---- 3.791 +.975 2.816 1920 ---- ---- ---- ---- 3.744 +.972 2.772 1925 ---- 3.844B ---- 3.844B 3.698 +.969 2.729 30 1930 ---- ---- ---- ---- 3.652 +.966 2.686 1935 ---- ---- ---- ---- 3.606 +.962 2.644 1940 ---- ---- ---- ---- 3.561 +.959 2.602 1945 ---- ---- ---- ---- 3.515 +.955 2.560 1950 ---- 3.613B ---- 3.613B 3.470 +.952 2.518 80 1955 ---- 2.925B ---- ---- 3.424 +.948 2.476 1960 ---- 2.929B ---- ---- 3.379 +.944 2.435 1965 ---- 2.967B ---- ---- 3.334 +.940 2.394 1970 ---- 2.956B ---- ---- 3.289 +.936 2.353 1975 ---- 3.386B ---- 3.385B 3.245 +.932 2.313 2 121 1980 ---- 3.005B ---- ---- 3.200 +.927 2.273 1985 ---- 2.975B ---- ---- 3.156 +.923 2.233 1990 ---- 2.979B ---- ---- 3.112 +.918 2.194 1995 ---- 3.071B ---- ---- 3.068 +.913 2.155 2000 2.914 3.163B 2.914 3.163B 3.025 +.909 4 2.116 20 490 2005 ---- 3.018B ---- ---- 2.981 +.904 2.077 2010 ---- 2.987B ---- ---- 2.938 +.899 2.039 2015 ---- 2.963B ---- ---- 2.895 +.893 2.002 2020 ---- 2.919B ---- ---- 2.852 +.888 1.964 4 2025 ---- 2.944B ---- 2.944B 2.810 +.883 1.927 3 2030 ---- 2.833B ---- ---- 2.767 +.876 1.891 4 2035 ---- 2.790B ---- ---- 2.725 +.870 1.855 4 2040 ---- 2.747B ---- 2.687B 2.683 +.864 2 1.819 2 2045 ---- 2.704B ---- ---- 2.641 +.858 1.783 2050 ---- 2.731B ---- 2.731B 2.600 +.851 1.749 35 2055 ---- 2.620B ---- ---- 2.559 +.845 1.714 2060 ---- 2.579B ---- 2.504B 2.518 +.838 2 1.680 2 2065 ---- 2.537B ---- ---- 2.477 +.831 1.646 2070 ---- 2.496B ---- ---- 2.437 +.824 1.613 3 2075 ---- 2.526B ---- 2.526B 2.397 +.817 1.580 17 2080 ---- 2.415B ---- ---- 2.357 +.809 1.548 2085 ---- 2.374B ---- ---- 2.317 +.801 1.516 2090 ---- 2.334B ---- ---- 2.278 +.793 1.485 2095 ---- 2.295B ---- ---- 2.239 +.785 1.454 2100 ---- 2.325B ---- 2.325B 2.201 +.778 6 1.423 3 134 2105 ---- 2.216B ---- ---- 2.163 +.770 1.393 2110 ---- 2.177B ---- ---- 2.125 +.762 1.363 2115 ---- 2.139B ---- ---- 2.088 +.754 1.334 2 2120 ---- 2.100B ---- 1.621B 2.051 +.746 1.305 2125 ---- 2.135B ---- 2.135B 2.014 +.738 1.276 20 2130 ---- 2.025B ---- 1.659B 1.978 +.730 1.248 7 2135 ---- 1.989B ---- 1.630B 1.942 +.722 1.220 5 2140 ---- 1.952B ---- 1.652B 1.907 +.714 1.193 12 2145 ---- 1.916B ---- 1.638B 1.872 +.706 1.166 1 31 2150 1.622 1.951B 1.443A 1.951B 1.837 +.697 28 1.140 52 390 2155 ---- 1.843B ---- 1.724B 1.803 +.689 1.114 7 2160 ---- 1.807B ---- 1.675B 1.769 +.680 1.089 13 2165 ---- 1.773B ---- 1.670B 1.735 +.671 1.064 3 2 2170 ---- 1.738B ---- 1.673B 1.702 +.662 1.040 2175 ---- 1.778B ---- 1.778B 1.670 +.654 18 1.016 1 154 2180 ---- 1.697B ---- 1.697B 1.638 +.646 .992 2185 ---- 1.684B ---- 1.677B 1.606 +.637 .969 1 11 2190 1.315 1.671B 1.315 1.283A 1.574 +.628 1 .946 7 2 2195 ---- 1.642B ---- 1.641B 1.543 +.619 .924 8 2200 ---- 1.615B ---- 1.615B 1.513 +.611 14 .902 76 114 2205 ---- 1.578B ---- 1.576B 1.483 +.602 .881 48 2210 ---- 1.547B ---- 1.546B 1.453 +.593 .860 1 9 2215 ---- 1.517B ---- 1.517B 1.424 +.584 .840 1 2220 ---- 1.487B ---- 1.485B 1.395 +.575 .820 1 2225 ---- 1.462B ---- 1.462B 1.366 +.566 11 .800 2 37 2230 ---- 1.428B ---- 1.427B 1.338 +.557 .781 2235 ---- 1.400B ---- 1.399B 1.311 +.549 .762 1 2240 ---- 1.372B ---- 1.371B 1.284 +.540 .744 4 2245 ---- 1.345B ---- 1.345B 1.257 +.531 .726 2250 1.280 1.320B 1.280 1.278A 1.231 +.522 9 .709 15 22 2255 ---- 1.292B ---- 1.292B 1.205 +.514 .691 1 2260 ---- 1.265B ---- 1.265B 1.179 +.504 .675 21 2265 ---- 1.239B ---- 1.239B 1.154 +.496 .658 2 2270 ---- 1.213B ---- 1.213B 1.130 +.488 .642 2275 ---- 1.188B ---- 1.188B 1.105 +.478 20 .627 2 12 2280 ---- 1.163B ---- 1.163B 1.082 +.470 .612 51 2285 ---- 1.138B ---- 1.138B 1.058 +.461 .597 2 2290 ---- 1.114B ---- 1.114B 1.035 +.453 25 .582 7 2295 ---- 1.091B ---- 1.091B 1.013 +.445 .568 2 2300 .820 1.067B .800 .883A .991 +.437 12 .554 51 244 2305 ---- 1.044B ---- 1.044B .969 +.428 .541 1 1 2310 .900 1.022B .900 .844A .948 +.420 1 .528 2315 ---- 1.000B ---- 1.000B .927 +.412 .515 2320 ---- .978B ---- .978B .906 +.404 .502 1 2325 ---- .957B ---- .957B .886 +.396 4 .490 20 2330 ---- .936B ---- .936B .866 +.388 .478 1 2335 ---- .916B ---- .916B .847 +.381 .466 2340 ---- .896B ---- .896B .828 +.373 .455 3 3 2345 ---- .876B ---- .876B .809 +.365 .444 3 1 2350 .614 .857B .580 .857B .791 +.358 28 .433 653 391 2355 ---- .838B ---- .838B .774 +.351 .423 2360 ---- .819B ---- .819B .756 +.344 .412 2365 ---- .801B ---- .801B .739 +.337 .402 3 3 2370 ---- .783B ---- .783B .722 +.330 .392 1 1 2375 ---- .766B ---- .766B .706 +.323 .383 2 12 2380 ---- .749B ---- .749B .690 +.316 .374 2385 ---- .732B ---- .732B .674 +.309 1 .365 2390 ---- .716B ---- .716B .659 +.303 27 .356 2 2395 ---- .701B ---- .701B .644 +.297 .347 2 2400 .540 .684B .467A .684B .629 +.290 5 .339 4 106 2405 ---- .669B ---- .669B .615 +.284 .331 1 1 2410 ---- .653B ---- .653B .601 +.278 1 .323 1 2415 ---- .639B ---- .639B .587 +.272 .315 14 2420 ---- .624B ---- .624B .574 +.267 .307 2425 .442 .610B .442 .610B .561 +.261 13 .300 15 2450 ---- .544B ---- .544B .500 +.234 1 .266 651 497 2475 .350 .488B .350 .488B .446 +.210 105 .236 5 13 2500 .342 .435B .296A .296A .398 +.188 5 .210 5 523 2525 .350 .389B .350 .389B .355 +.168 4 .187 2 12 2550 ---- .348B ---- .348B .317 +.150 .167 58 2575 ---- .313B ---- .313B .283 +.134 .149 6 7 2600 .213 .281 .192A .281 .253 +.119 31 .134 4 24 2625 ---- .251B ---- .251B .227 +.107 .120 12 2650 ---- .225B ---- .225B .203 +.095 2 .108 29 2675 .189 .203B .189 .199B .183 +.085 11 .098 15 2700 ---- .184B ---- .184B .164 +.075 2 .089 6 26 2725 .135 .165B .119A .119A .148 +.067 1 .081 1 9 2750 .118 .149B .118 .117A .134 +.060 4 .074 1 31 2775 .113 .135B .099A .135B .121 +.053 6 .068 7 2800 .125 .125 .125 .106A .110 +.047 18 .063 7 45 2825 ---- .112B ---- .112B .101 +.043 .058 5 2850 .088 .102B .079A .079A .092 +.038 27 .054 15 2875 .082 .093B .074A .074A .084 +.034 1 .050 1 2900 .077 .086B .069A .069A .077 +.030 2 .047 3 70 2925 .073 .079B .065A .065A .071 +.027 1 .044 5 2950 ---- .073B ---- .073B .066 +.025 .041 9 2975 .063 .067B .063 .065B .061 +.022 1 .039 3000 ---- .063B ---- .063B .057 +.020 1 .037 3 63 3025 ---- .058B ---- .058B .053 +.018 .035 3 3050 ---- .054B ---- .054B .050 +.017 .033 1 3075 ---- .051B ---- .051B .047 +.015 .032 14 3100 ---- .048B ---- .048B .044 +.014 .030 24 3125 ---- .045B ---- .045B .041 +.012 .029 11 3150 ---- .042B ---- .042B .039 +.011 .028 3 11 3175 ---- .040B ---- .040B .037 +.011 .026 5 3200 ---- .038B ---- .038B .035 +.010 .025 4 67 3225 ---- .036B ---- .036B .034 +.010 .024 3400 ---- .026B ---- .025B .025 +.006 .019 16 3500 ---- .022B ---- .022B .022 +.005 .017 84 3600 ---- .019B ---- .019B .020 +.005 .015 25 3800 ---- .015B ---- .015B .016 +.003 .013 19 4000 ---- .012B ---- .012B .013 +.002 .011 41 4500 ---- ---- ---- ---- .008 +.001 .007 19 5000 ---- .005B ---- .005B .006 +.002 .004 5 5500 ---- .004B ---- .004B .005 +.002 .003 45 6000 ---- ---- ---- ---- .005 +.003 .002 6500 ---- ---- ---- ---- .005 +.003 .002 2 7000 ---- ---- ---- ---- .004 +.002 .002 20 775 ---- ---- ---- ---- 15.091 +1.060 14.031 800 ---- ---- ---- ---- 14.841 +1.060 13.781 825 ---- ---- ---- ---- 14.591 +1.060 13.531 850 ---- ---- ---- ---- 14.341 +1.060 13.281 875 ---- ---- ---- ---- 14.091 +1.060 13.031 900 ---- ---- ---- ---- 13.841 +1.060 12.781 925 ---- ---- ---- ---- 13.591 +1.060 12.531 950 ---- ---- ---- ---- 13.341 +1.060 12.281 975 ---- ---- ---- ---- 13.091 +1.060 12.031 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 12.841 +1.060 11.781 10000 ---- ---- ---- ---- .006 +.001 .005 210 1025 ---- ---- ---- ---- 12.591 +1.060 11.531 1050 ---- ---- ---- ---- 12.341 +1.060 11.281 1075 ---- ---- ---- ---- 12.091 +1.060 11.031 1100 ---- ---- ---- ---- 11.841 +1.060 10.781 1125 ---- ---- ---- ---- 11.591 +1.060 10.531 1150 ---- ---- ---- ---- 11.341 +1.060 10.281 1175 ---- ---- ---- ---- 11.091 +1.060 10.031 1200 ---- ---- ---- ---- 10.841 +1.060 9.781 1225 ---- ---- ---- ---- 10.591 +1.060 9.531 1250 ---- ---- ---- ---- 10.341 +1.060 9.281 1 1275 ---- ---- ---- ---- 10.091 +1.060 9.031 1300 ---- ---- ---- ---- 9.841 +1.060 8.781 1325 ---- ---- ---- ---- 9.591 +1.060 8.531 1350 ---- ---- ---- ---- 9.341 +1.060 8.281 1 1375 ---- ---- ---- ---- 9.091 +1.059 8.032 2 1400 ---- ---- ---- ---- 8.841 +1.058 7.783 1425 ---- ---- ---- ---- 8.591 +1.057 7.534 1450 ---- ---- ---- ---- 8.342 +1.056 7.286 1475 ---- ---- ---- ---- 8.093 +1.054 7.039 4 1500 ---- ---- ---- ---- 7.845 +1.052 6.793 4 1525 ---- ---- ---- ---- 7.597 +1.049 6.548 2 1550 ---- ---- ---- ---- 7.350 +1.047 6.303 2 1575 ---- ---- ---- ---- 7.104 +1.044 6.060 4 1600 ---- ---- ---- ---- 6.859 +1.042 5.817 4 1625 ---- ---- ---- ---- 6.614 +1.038 5.576 2 1650 ---- ---- ---- ---- 6.370 +1.034 5.336 4 1675 ---- ---- ---- ---- 6.127 +1.030 5.097 14 1700 ---- 5.540B ---- 5.540B 5.885 +1.024 4.861 23 1725 ---- 5.605B ---- 5.605B 5.645 +1.019 4.626 5 1750 ---- 5.556B ---- 5.556B 5.406 +1.012 4.394 5 1775 ---- 5.318B ---- 5.318B 5.168 +1.004 4.164 4 1800 ---- 5.082B ---- 5.082B 4.933 +.995 3.938 3 103 1825 ---- 4.847B ---- 4.847B 4.700 +.985 3.715 1 1850 4.460 4.615B 4.460 4.454A 4.469 +.973 2 3.496 1 21 1875 ---- 4.385B ---- 4.385B 4.241 +.959 3.282 178 1900 ---- 4.159B ---- 4.158B 4.016 +.944 3.072 147 1910 ---- 3.545B ---- ---- 3.928 +.938 2.990 1915 ---- 3.557B ---- ---- 3.883 +.933 2.950 1920 ---- 3.532B ---- ---- 3.839 +.930 2.909 1925 ---- 3.936B ---- 3.936B 3.796 +.927 2.869 45 1930 ---- 3.593B ---- ---- 3.752 +.923 2.829 1935 ---- 3.619B ---- ---- 3.708 +.919 2.789 1940 ---- 3.689B ---- ---- 3.665 +.915 2.750 1945 ---- 3.663B ---- ---- 3.622 +.912 2.710 1950 ---- 3.717B ---- 3.717B 3.579 +.907 8 2.672 293 1955 ---- 3.591B ---- ---- 3.536 +.903 2.633 1960 ---- 3.548B ---- ---- 3.493 +.898 2.595 1965 ---- 3.505B ---- ---- 3.451 +.895 2.556 1970 ---- 3.463B ---- ---- 3.409 +.890 2.519 1975 ---- 3.503B ---- 3.503B 3.367 +.886 2.481 117 1980 ---- 3.378B ---- ---- 3.325 +.881 2.444 1985 ---- 3.336B ---- ---- 3.283 +.876 2.407 1990 ---- 3.294B ---- ---- 3.242 +.872 2.370 1995 ---- 3.252B ---- ---- 3.201 +.867 2.334 2000 ---- 3.293B ---- 3.293B 3.160 +.862 2.298 494 2005 ---- 3.168B ---- ---- 3.119 +.856 2.263 2010 ---- 3.127B ---- ---- 3.079 +.852 2.227 2015 ---- 3.086B ---- ---- 3.039 +.847 2.192 2020 ---- 3.045B ---- ---- 2.999 +.842 2.157 2025 ---- 3.088B ---- 3.088B 2.959 +.836 2.123 2 2030 ---- 2.965B ---- ---- 2.919 +.830 2.089 2035 ---- 2.925B ---- ---- 2.880 +.824 2.056 2040 ---- 2.885B ---- 2.451B 2.841 +.819 2.022 4 2045 ---- 2.846B ---- 2.412B 2.803 +.814 1.989 2050 ---- 2.888B ---- 2.888B 2.764 +.807 1.957 212 2055 ---- 2.767B ---- 2.335B 2.726 +.802 1.924 2060 ---- 2.728B ---- 2.297B 2.688 +.796 1.892 2065 ---- 2.689B ---- 2.259B 2.650 +.789 1.861 2070 ---- 2.650B ---- 2.222B 2.613 +.783 1.830 2075 ---- 2.696B ---- 2.696B 2.576 +.777 1.799 169 2080 ---- 2.574B ---- 2.151B 2.539 +.770 1.769 2085 ---- 2.537B ---- 2.114B 2.503 +.764 1.739 2090 ---- 2.499B ---- 2.077B 2.467 +.758 1.709 2095 ---- 2.462B ---- 2.042B 2.431 +.751 1.680 2100 2.150 2.511B 1.978A 2.217A 2.396 +.745 20 1.651 131 1745 2105 ---- 2.390B ---- 1.974B 2.360 +.738 1.622 2110 ---- 2.353B ---- 1.969B 2.325 +.731 1.594 2115 ---- 2.318B ---- 1.976B 2.291 +.725 1.566 2120 ---- 2.282B ---- 1.979B 2.257 +.718 1.539 2125 ---- 2.334B ---- 2.334B 2.223 +.711 1.512 48 2130 ---- 2.212B ---- 1.987B 2.189 +.704 1.485 2135 ---- 2.177B ---- 2.017B 2.156 +.697 1.459 2140 ---- 2.143B ---- 2.023B 2.123 +.690 1.433 1 2145 ---- 2.108B ---- 2.025B 2.091 +.683 1.408 2150 2.065 2.165B 2.065 2.165B 2.059 +.676 3 1.383 1 63 2155 ---- 2.046B ---- 2.046B 2.027 +.669 1.358 2160 ---- 2.055B ---- 2.055B 1.995 +.661 1.334 2165 ---- 2.040B ---- 2.032B 1.964 +.654 1.310 2170 ---- 2.030B ---- 2.030B 1.933 +.647 1.286 2175 1.820 2.004B 1.810 1.749A 1.903 +.640 3 1.263 1 353 2180 ---- 1.968B ---- 1.968B 1.873 +.633 1.240 2185 ---- 1.937B ---- 1.934B 1.843 +.625 1.218 2190 ---- 1.907B ---- 1.904B 1.814 +.618 1.196 2195 ---- 1.877B ---- 1.873B 1.785 +.611 1.174 2200 1.500 1.852B 1.500 1.852B 1.756 +.603 86 1.153 11 769 2205 ---- 1.818B ---- 1.818B 1.728 +.596 1.132 2210 ---- 1.789B ---- 1.789B 1.700 +.589 1.111 2215 ---- 1.760B ---- 1.760B 1.672 +.581 1.091 2 2220 ---- 1.732B ---- 1.732B 1.645 +.574 1.071 2225 1.630 1.709B 1.630 1.609A 1.618 +.567 3 1.051 2 30 2230 ---- 1.677B ---- 1.677B 1.591 +.559 1.032 2235 ---- 1.651B ---- 1.651B 1.565 +.552 1.013 2240 ---- 1.628B ---- 1.628B 1.539 +.545 .994 2245 ---- 1.601B ---- 1.601B 1.514 +.538 .976 2250 1.333 1.574B 1.195A 1.574B 1.489 +.531 4 .958 72 520 2255 ---- 1.548B ---- 1.548B 1.464 +.523 .941 2260 ---- 1.523B ---- 1.523B 1.440 +.517 .923 2265 ---- 1.498B ---- 1.498B 1.416 +.510 .906 2270 1.320 1.473B 1.320 1.315A 1.392 +.502 1 .890 2275 1.288 1.449B 1.288 1.449B 1.368 +.495 1 .873 682 2280 1.319 1.425B 1.319 1.425B 1.345 +.488 1 .857 2285 1.350 1.401B 1.350 1.317A 1.323 +.481 1 .842 2290 ---- 1.378B ---- 1.378B 1.300 +.474 .826 2295 ---- 1.355B ---- 1.355B 1.278 +.467 .811 1 1 2300 1.110 1.332B 1.002A 1.332B 1.257 +.461 14 .796 4 482 2305 ---- 1.310B ---- 1.310B 1.235 +.453 .782 2310 ---- 1.288B ---- 1.288B 1.214 +.447 .767 2315 ---- 1.266B ---- 1.266B 1.194 +.441 .753 3 2320 ---- 1.245B ---- 1.245B 1.173 +.434 .739 2 2325 ---- 1.224B ---- 1.224B 1.153 +.427 7 .726 96 2330 ---- 1.203B ---- 1.203B 1.134 +.421 .713 2335 ---- 1.183B ---- 1.183B 1.114 +.414 .700 2340 1.142 1.163B 1.142 1.163B 1.095 +.408 1 .687 2345 ---- 1.143B ---- 1.143B 1.076 +.402 .674 2350 ---- 1.124B ---- 1.124B 1.058 +.396 54 .662 1 69 2355 ---- 1.104B ---- 1.104B 1.040 +.390 .650 2360 ---- 1.086B ---- 1.086B 1.022 +.384 .638 2 2365 ---- ---- ---- .798A 1.004 ---- ---- 2370 ---- ---- ---- .785A .987 ---- ---- 2375 ---- 1.031B ---- 1.031B .970 +.366 .604 11 2380 ---- ---- ---- .758A .954 ---- ---- 2400 .750 .946B .707A .946B .890 +.339 325 .551 17 1146 2425 ---- .868B ---- .868B .816 +.312 283 .504 21 2450 .747 .796B .747 .780A .748 +.288 28 .460 56 64 2475 ---- .731B ---- .731B .687 +.266 .421 100 79 2500 .531 .672B .531 .672B .631 +.246 140 .385 15 5192 2525 ---- .618B ---- .618B .580 +.227 .353 44 2550 .465 .569B .418 .569B .533 +.209 47 .324 2 685 2575 ---- .524B ---- .524B .491 +.194 .297 2 2600 .460 .483B .460 .483B .452 +.179 92 .273 3 540 2625 ---- .445B ---- .445B .416 +.165 .251 6 2650 ---- .411B ---- .411B .384 +.153 .231 130 2675 ---- .380B ---- .380B .354 +.141 .213 7 2700 .311 .351B .311 .345B .327 +.130 23 .197 1 99 2725 ---- .325B ---- .325B .302 +.120 .182 1 2750 ---- .301B ---- .301B .279 +.110 26 .169 2 305 2775 ---- .279B ---- .279B .258 +.102 .156 11 2800 .228 .259B .228 .252B .239 +.094 4 .145 74 1004 2825 .232 .240B .232 .240B .222 +.087 4 .135 45 2850 ---- .223B ---- .223B .206 +.081 .125 145 2875 ---- .207B ---- .207B .191 +.074 4 .117 7 11 2900 .152 .193B .152 .193B .178 +.069 1 .109 24 2925 ---- .180B ---- .180B .166 +.064 .102 101 2950 ---- .168B ---- .168B .154 +.058 .096 35 2975 ---- .157B ---- .157B .144 +.054 .090 1 3000 .128 .146B .128 .142B .135 +.050 31 .085 5 3727 3025 .125 .137B .125 .133B .127 +.047 1 .080 5 3050 ---- .129B ---- .129B .119 +.043 .076 1 5 3075 ---- .121B ---- .121B .112 +.040 .072 3100 ---- .114B ---- .114B .105 +.036 .069 10 58 3125 .102 .108B .102 .108B .099 +.034 1 .065 11 3150 ---- .101B ---- .101B .094 +.032 .062 10 3175 ---- .096B ---- .096B .089 +.029 .060 1 3200 ---- .090B ---- .090B .084 +.027 .057 1 31 3225 ---- .086B ---- .086B .080 +.025 .055 1 3250 ---- .080B ---- .080B .076 +.024 .052 134 3275 ---- .076B ---- .076B .072 +.022 .050 3300 ---- .072B ---- .072B .069 +.020 .049 14 3325 ---- .069B ---- .069B .065 +.018 .047 3350 ---- .066B ---- .066B .062 +.017 .045 1089 3375 ---- .063B ---- .063B .060 +.016 .044 1 3400 ---- .060B ---- .060B .057 +.015 .042 101 3425 ---- .057B ---- .057B .055 +.014 .041 1 3450 ---- .055B ---- .055B .053 +.014 .039 278 3475 ---- .053B ---- .053B .051 +.013 .038 3500 ---- .051B ---- .051B .049 +.012 1 .037 1 30 3525 ---- .049B ---- .049B .047 +.011 .036 100 3550 ---- .047B ---- .047B .045 +.010 .035 4 3575 ---- .045B ---- .045B .044 +.010 .034 3600 ---- .043B ---- .043B .042 +.009 .033 141 3625 ---- .042B ---- .042B .041 +.009 .032 3650 ---- .040B ---- .040B .040 +.009 .031 10 3675 ---- .039B ---- .039B .039 +.008 .031 3700 ---- .038B ---- .038B .037 +.007 .030 2 3725 ---- .037B ---- .037B .036 +.007 1 .029 1 4000 .030 .031 .030 .031 .028 +.005 2 .023 250 631 4500 ---- ---- ---- ---- .020 +.003 .017 73 5000 ---- ---- ---- ---- .015 +.002 .013 8 796 6000 ---- ---- ---- ---- .010 +.001 .009 129 7500 ---- ---- ---- ---- .007 +.001 .006 204 775 ---- ---- ---- ---- 15.091 +1.060 14.031 800 ---- ---- ---- ---- 14.841 +1.060 13.781 825 ---- ---- ---- ---- 14.591 +1.060 13.531 850 ---- ---- ---- ---- 14.341 +1.060 13.281 875 ---- ---- ---- ---- 14.091 +1.060 13.031 900 ---- ---- ---- ---- 13.841 +1.060 12.781 925 ---- ---- ---- ---- 13.591 +1.060 12.531 950 ---- ---- ---- ---- 13.341 +1.060 12.281 975 ---- ---- ---- ---- 13.091 +1.060 12.031 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 12.993 +1.062 11.931 1025 ---- ---- ---- ---- 12.743 +1.062 11.681 1050 ---- ---- ---- ---- 12.493 +1.062 11.431 1075 ---- ---- ---- ---- 12.243 +1.062 11.181 1100 ---- ---- ---- ---- 11.993 +1.062 10.931 1125 ---- ---- ---- ---- 11.743 +1.062 10.681 1150 ---- ---- ---- ---- 11.493 +1.062 10.431 1175 ---- ---- ---- ---- 11.243 +1.062 10.181 1200 ---- ---- ---- ---- 10.993 +1.062 9.931 1225 ---- ---- ---- ---- 10.743 +1.062 9.681 1250 ---- ---- ---- ---- 10.493 +1.062 9.431 1275 ---- ---- ---- ---- 10.243 +1.062 9.181 4 1300 ---- ---- ---- ---- 9.993 +1.062 8.931 1325 ---- ---- ---- ---- 9.743 +1.061 8.682 1350 ---- ---- ---- ---- 9.493 +1.060 8.433 1 1375 ---- ---- ---- ---- 9.243 +1.058 8.185 1400 ---- ---- ---- ---- 8.994 +1.056 7.938 1425 ---- ---- ---- ---- 8.745 +1.054 7.691 1450 ---- ---- ---- ---- 8.498 +1.052 7.446 1475 ---- ---- ---- ---- 8.251 +1.050 7.201 1500 ---- ---- ---- ---- 8.005 +1.047 6.958 1525 ---- ---- ---- ---- 7.759 +1.044 6.715 2 1550 ---- ---- ---- ---- 7.515 +1.041 6.474 4 1575 ---- ---- ---- ---- 7.272 +1.038 6.234 6 1600 ---- ---- ---- ---- 7.029 +1.033 5.996 1625 ---- 6.318B ---- 6.318B 6.788 +1.029 5.759 4 1650 ---- 6.415B ---- 6.415B 6.548 +1.024 5.524 2 1675 ---- 6.410B ---- 6.410B 6.310 +1.019 5.291 2 1700 ---- 6.224B ---- 6.224B 6.073 +1.012 5.061 2 1725 ---- 5.988B ---- 5.988B 5.838 +1.006 4.832 2 1750 ---- 5.753B ---- 5.753B 5.605 +.998 4.607 2 1775 ---- 5.521B ---- 5.521B 5.374 +.988 4.386 1 1800 ---- 5.291B ---- 5.291B 5.146 +.979 4.167 1 1825 ---- 5.064B ---- 5.064B 4.920 +.967 3.953 2 1850 ---- 4.840B ---- 4.840B 4.697 +.953 3.744 4 1875 ---- 4.618B ---- 4.618B 4.478 +.939 3.539 1900 ---- 4.400B ---- 4.400B 4.262 +.923 3.339 1925 ---- 4.187B ---- 4.187B 4.051 +.906 3.145 1950 ---- 3.977B ---- 3.977B 3.844 +.886 2.958 1 1975 ---- 3.771B ---- 3.771B 3.641 +.865 2.776 2000 ---- 3.570B ---- 3.570B 3.444 +.843 2.601 64 2025 ---- 3.375B ---- 3.375B 3.252 +.818 2.434 59 2050 ---- 3.186B ---- 3.186B 3.066 +.792 2.274 2 2075 2.980 3.002B 2.980 2.949A 2.887 +.766 5 2.121 7 2100 ---- 2.827B ---- 2.826B 2.714 +.738 1.976 100 2125 ---- 2.656B ---- 2.656B 2.549 +.709 1.840 1 2150 ---- 2.494B ---- 2.494B 2.390 +.679 1.711 1 2175 ---- 2.339B ---- 2.339B 2.239 +.649 1.590 5 2200 ---- 2.191B ---- 2.191B 2.096 +.619 1.477 4 27 2225 ---- 2.052B ---- 2.052B 1.961 +.590 1.371 2250 ---- 1.919B ---- 1.919B 1.833 +.560 1.273 60 2275 ---- 1.794B ---- 1.794B 1.713 +.531 1.182 10 2300 ---- 1.676B ---- 1.676B 1.600 +.502 1 1.098 4 2325 ---- 1.566B ---- 1.566B 1.494 +.475 1.019 1 2350 ---- 1.467B ---- 1.467B 1.395 +.448 1 .947 2375 ---- 1.370B ---- 1.370B 1.302 +.421 .881 1 2400 ---- 1.279B ---- 1.279B 1.216 +.397 .819 163 2425 ---- 1.196B ---- 1.196B 1.136 +.374 .762 2450 ---- 1.116B ---- 1.116B 1.061 +.351 .710 5 2475 ---- 1.043B ---- 1.043B .991 +.329 .662 2500 ---- .975B ---- .975B .927 +.310 28 .617 35 84 2525 ---- .912B ---- .912B .866 +.290 .576 1 2550 ---- .853B ---- .853B .811 +.273 .538 2575 ---- .798B ---- .798B .759 +.256 .503 2600 ---- .747B ---- .747B .711 +.240 .471 1 24 2625 ---- .700B ---- .700B .666 +.225 .441 2650 .506 .657B .506 .657B .625 +.212 13 .413 2675 ---- .617B ---- .617B .587 +.200 .387 160 2700 ---- .580B ---- .580B .551 +.188 28 .363 46 72 2725 ---- .545B ---- .545B .518 +.177 .341 2750 ---- .513B ---- .513B .487 +.166 .321 2775 ---- .483B ---- .483B .458 +.156 1 .302 2 2800 ---- .455B ---- .455B .432 +.148 .284 6 2825 ---- .430B ---- .430B .407 +.139 .268 2850 ---- .405B ---- .405B .383 +.130 .253 14 2875 ---- .383B ---- .383B .362 +.123 .239 6 2900 ---- .362B ---- .362B .342 +.116 .226 7 2925 ---- .342B ---- .342B .323 +.110 .213 1 157 2950 ---- .324B ---- .324B .305 +.103 .202 1 2975 ---- .306B ---- .306B .289 +.098 .191 1 3000 ---- .290B ---- .290B .273 +.092 .181 504 3025 ---- .275B ---- .275B .259 +.087 1 .172 2 3050 ---- .261B ---- .261B .245 +.081 .164 6 6 3075 ---- .248B ---- .248B .233 +.077 .156 1 3100 ---- .235B ---- .235B .221 +.073 .148 1 27 3125 ---- .223B ---- .223B .210 +.069 .141 2 3150 ---- .212B ---- .212B .200 +.066 .134 8 3175 ---- .202B ---- .202B .190 +.062 .128 3200 ---- .192B ---- .192B .181 +.058 .123 2 10 3225 ---- .183B ---- .183B .173 +.056 .117 3250 .163 .175B .163 .171B .165 +.053 3 .112 1 3500 ---- .113B ---- .113B .108 +.032 .076 18 65 4000 .055 .057B .055 .055 .057 +.014 1 .043 551 5000 ---- .024B ---- .024B .026 +.005 .021 66 850 ---- ---- ---- ---- 14.493 +1.062 13.431 875 ---- ---- ---- ---- 14.243 +1.062 13.181 900 ---- ---- ---- ---- 13.993 +1.062 12.931 925 ---- ---- ---- ---- 13.743 +1.062 12.681 950 ---- ---- ---- ---- 13.493 +1.062 12.431 975 ---- ---- ---- ---- 13.243 +1.062 12.181 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 12.993 +1.062 11.931 10000 ---- ---- ---- ---- .010 +.001 .009 50 1025 ---- ---- ---- ---- 12.743 +1.062 11.681 1050 ---- ---- ---- ---- 12.493 +1.062 11.431 1075 ---- ---- ---- ---- 12.243 +1.062 11.181 1100 ---- ---- ---- ---- 11.993 +1.062 10.931 1125 ---- ---- ---- ---- 11.743 +1.062 10.681 1150 ---- ---- ---- ---- 11.493 +1.062 10.431 1175 ---- ---- ---- ---- 11.243 +1.062 10.181 1200 ---- ---- ---- ---- 10.993 +1.062 9.931 1225 ---- ---- ---- ---- 10.743 +1.062 9.681 1250 ---- ---- ---- ---- 10.493 +1.062 9.431 1275 ---- ---- ---- ---- 10.243 +1.062 9.181 4 1300 ---- ---- ---- ---- 9.993 +1.061 8.932 1 1325 ---- ---- ---- ---- 9.743 +1.059 8.684 1 1350 ---- ---- ---- ---- 9.494 +1.057 8.437 1 1375 ---- ---- ---- ---- 9.245 +1.054 8.191 2 1400 ---- ---- ---- ---- 8.998 +1.053 7.945 1425 ---- ---- ---- ---- 8.751 +1.050 7.701 1450 ---- ---- ---- ---- 8.505 +1.048 7.457 1475 ---- ---- ---- ---- 8.260 +1.045 7.215 1500 ---- ---- ---- ---- 8.016 +1.042 6.974 2 1525 ---- ---- ---- ---- 7.773 +1.038 6.735 10 1550 ---- ---- ---- ---- 7.531 +1.034 6.497 4 1575 ---- 6.849B ---- 6.849B 7.290 +1.030 6.260 4 1600 ---- 6.990B ---- 6.990B 7.051 +1.025 6.026 6 1625 ---- 6.966B ---- 6.966B 6.814 +1.021 5.793 1650 ---- 6.729B ---- 6.729B 6.578 +1.015 5.563 1675 ---- 6.494B ---- 6.494B 6.343 +1.008 5.335 2 1700 ---- 6.260B ---- 6.260B 6.111 +1.001 5.110 2 1725 ---- 6.029B ---- 6.028B 5.881 +.993 4.888 1750 ---- 5.800B ---- 5.800B 5.654 +.985 4.669 1 1775 ---- 5.573B ---- 5.573B 5.428 +.974 4.454 1800 ---- 5.349B ---- 5.349B 5.206 +.963 4.243 6 1825 ---- 5.128B ---- 5.128B 4.987 +.951 4.036 29 1850 ---- 4.911B ---- 4.911B 4.771 +.937 3.834 1 1875 ---- 4.696B ---- 4.696B 4.559 +.922 3.637 1900 ---- 4.487B ---- 4.486B 4.350 +.905 11 3.445 15 17 1925 ---- 4.279B ---- 4.279B 4.146 +.887 3.259 1950 ---- 4.077B ---- 4.077B 3.947 +.868 3.079 1 1975 ---- 3.879B ---- 3.879B 3.752 +.847 2.905 2000 3.500 3.688B 3.500 3.688B 3.563 +.825 2 2.738 154 2025 ---- 3.500B ---- 3.500B 3.379 +.802 2.577 2050 ---- 3.319B ---- 3.319B 3.201 +.778 2.423 3 2075 ---- 3.144B ---- 3.144B 3.029 +.752 2.277 2 2100 ---- 2.976B ---- 2.976B 2.864 +.726 2.138 3 21 2125 ---- 2.814B ---- 2.814B 2.705 +.700 2.005 1 2150 ---- 2.658B ---- 2.658B 2.554 +.673 11 1.881 15 64 2175 ---- 2.510B ---- 2.510B 2.409 +.646 1.763 2200 2.250 2.370B 2.250 2.370B 2.272 +.619 1 1.653 251 2225 2.013 2.235B 2.013 2.235B 2.141 +.592 5 1.549 5 25 2250 ---- 2.107B ---- 2.107B 2.018 +.566 1.452 102 2275 ---- 1.986B ---- 1.986B 1.901 +.540 1.361 1 2 2300 ---- 1.872B ---- 1.872B 1.791 +.515 1.276 152 2325 ---- 1.764B ---- 1.764B 1.687 +.489 1.198 2350 ---- 1.664B ---- 1.664B 1.589 +.465 1.124 25 2375 ---- 1.568B ---- 1.568B 1.498 +.442 1.056 8 2400 ---- 1.478B ---- 1.478B 1.412 +.420 .992 5 344 2425 ---- 1.394B ---- 1.394B 1.331 +.398 .933 5 2450 ---- 1.314B ---- 1.314B 1.256 +.378 .878 3 2475 ---- 1.240B ---- 1.240B 1.185 +.358 .827 9 2500 .960 1.170B .940 1.170B 1.119 +.340 150 .779 1531 1669 2525 ---- 1.104B ---- 1.104B 1.057 +.322 .735 2550 .890 1.042B .844A 1.042B .998 +.305 3 .693 6 2575 .838 .984B .797A .984B .943 +.288 5 .655 5 2600 .800 .930B .754A .754A .892 +.273 7 .619 60 2625 .760 .879B .713A .713A .844 +.259 5 .585 8 2650 .719 .834B .675A .675A .798 +.245 6 .553 31 2675 ---- .790B ---- .790B .755 +.232 .523 5 2700 ---- .749B ---- .749B .715 +.219 .496 200 2725 ---- .711B ---- .711B .678 +.209 .469 2750 ---- .675B ---- .675B .643 +.198 .445 225 2775 ---- .641B ---- .641B .610 +.188 .422 2800 ---- .609B ---- .609B .580 +.179 .401 5 430 2825 ---- .579B ---- .579B .552 +.172 .380 2850 ---- .551B ---- .551B .525 +.164 .361 17 2875 ---- .524B ---- .524B .501 +.157 .344 2900 ---- .499B ---- .499B .477 +.150 .327 1 2925 ---- .476B ---- .476B .455 +.144 .311 1 2950 ---- .454B ---- .454B .433 +.137 .296 1 2975 ---- .433B ---- .433B .413 +.130 .283 3 3000 ---- .413B ---- .413B .394 +.124 2 .270 15 369 3025 ---- .395B ---- .395B .376 +.119 .257 1 1 3050 .310 .377B .307A .307A .359 +.113 2 .246 1 1 3075 ---- .360B ---- .360B .343 +.108 .235 3100 ---- .344B ---- .344B .327 +.102 2 .225 3125 ---- .329B ---- .329B .313 +.098 .215 3150 ---- .315B ---- .315B .299 +.093 .206 3175 ---- .302B ---- .302B .287 +.090 .197 3200 ---- .289B ---- .289B .274 +.085 .189 1 3225 ---- .277B ---- .277B .263 +.081 .182 3250 ---- .266B ---- .266B .252 +.078 .174 3275 ---- .255B ---- .255B .242 +.074 .168 1 2 3300 ---- .245B ---- .245B .232 +.071 .161 400 3325 ---- .235B ---- .235B .223 +.068 .155 5 5 3350 ---- .226B ---- .226B .214 +.065 .149 3375 ---- .217B ---- .217B .206 +.062 .144 2 3400 ---- .208B ---- .208B .198 +.059 .139 5 3500 ---- .179B ---- .179B .171 +.050 .121 502 4000 .090 .094B .090 .088A .092 +.023 4 .069 15 45 5000 ---- .040B ---- .040B .040 +.008 .032 54 6000 .019 .021B .019 .020B .023 +.004 2 .019 10 17 7000 ---- ---- ---- ---- .016 +.003 .013 800 ---- ---- ---- ---- 14.993 +1.062 13.931 8000 ---- ---- ---- ---- .012 +.002 .010 825 ---- ---- ---- ---- 14.743 +1.062 13.681 850 ---- ---- ---- ---- 14.493 +1.062 13.431 875 ---- ---- ---- ---- 14.243 +1.062 13.181 900 ---- ---- ---- ---- 13.993 +1.062 12.931 9000 ---- ---- ---- ---- .010 +.001 .009 925 ---- ---- ---- ---- 13.743 +1.062 12.681 950 ---- ---- ---- ---- 13.493 +1.062 12.431 975 ---- ---- ---- ---- 13.243 +1.062 12.181 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 11.674 +1.075 10.599 1175 ---- ---- ---- ---- 11.424 +1.075 10.349 1200 ---- ---- ---- ---- 11.174 +1.075 10.099 1225 ---- ---- ---- ---- 10.924 +1.075 9.849 1250 ---- ---- ---- ---- 10.674 +1.075 9.599 1275 ---- ---- ---- ---- 10.424 +1.074 9.350 1300 ---- ---- ---- ---- 10.174 +1.073 9.101 1325 ---- ---- ---- ---- 9.925 +1.071 8.854 1350 ---- ---- ---- ---- 9.676 +1.068 8.608 1375 ---- ---- ---- ---- 9.429 +1.065 8.364 1400 ---- ---- ---- ---- 9.182 +1.062 8.120 1425 ---- ---- ---- ---- 8.937 +1.059 7.878 1450 ---- ---- ---- ---- 8.693 +1.056 7.637 1475 ---- ---- ---- ---- 8.450 +1.052 7.398 1500 ---- ---- ---- ---- 8.208 +1.049 7.159 1525 ---- ---- ---- ---- 7.968 +1.045 6.923 1550 ---- 7.379B ---- 7.379B 7.728 +1.040 6.688 1575 ---- 7.546B ---- 7.545B 7.490 +1.035 6.455 1600 ---- 7.405B ---- 7.404B 7.254 +1.031 6.223 1625 ---- 7.169B ---- 7.169B 7.019 +1.025 5.994 1650 ---- 6.935B ---- 6.935B 6.786 +1.019 5.767 1675 ---- 6.703B ---- 6.703B 6.555 +1.012 5.543 1700 ---- 6.473B ---- 6.473B 6.326 +1.004 5.322 1725 ---- 6.245B ---- 6.245B 6.100 +.996 5.104 1750 ---- 6.020B ---- 6.020B 5.876 +.987 4.889 1775 ---- 5.798B ---- 5.798B 5.655 +.977 4.678 2 1800 ---- 5.578B ---- 5.578B 5.437 +.965 4.472 1825 ---- 5.361B ---- 5.361B 5.223 +.954 4.269 1850 ---- 5.148B ---- 5.148B 5.012 +.940 4.072 1875 ---- 4.939B ---- 4.939B 4.804 +.925 3.879 1900 ---- 4.733B ---- 4.733B 4.601 +.909 3.692 1925 ---- 4.531B ---- 4.531B 4.403 +.893 3.510 1950 ---- 4.334B ---- 4.334B 4.209 +.875 3.334 1975 ---- 4.142B ---- 4.142B 4.020 +.856 3.164 2000 ---- 3.955B ---- 3.955B 3.835 +.835 3.000 2025 ---- 3.772B ---- 3.772B 3.657 +.815 2.842 2050 ---- 3.596B ---- 3.596B 3.483 +.792 2.691 2075 ---- 3.425B ---- 3.425B 3.316 +.770 2.546 2100 3.053 3.263 3.053 3.263 3.154 +.746 8 2.408 2125 ---- 3.100B ---- 3.100B 2.999 +.722 2.277 2150 ---- 2.948B ---- 2.948B 2.850 +.698 2.152 2175 ---- 2.801B ---- 2.801B 2.706 +.673 2.033 2200 ---- 2.661B ---- 2.661B 2.569 +.648 1.921 2225 ---- 2.527B ---- 2.527B 2.439 +.623 1.816 2250 ---- 2.399B ---- 2.399B 2.314 +.598 1.716 2275 2.138 2.278B 2.138 2.073A 2.196 +.574 16 1.622 2300 ---- 2.162B ---- 2.162B 2.084 +.550 1.534 2325 ---- 2.052B ---- 2.052B 1.977 +.526 1.451 2350 ---- 1.948B ---- 1.948B 1.876 +.503 1.373 2375 ---- 1.849B ---- 1.849B 1.781 +.481 1.300 2400 ---- 1.761B ---- 1.753B 1.690 +.459 1.231 2425 ---- 1.674B ---- 1.674B 1.605 +.438 1.167 2450 ---- 1.589B ---- 1.585B 1.525 +.418 1.107 2475 ---- 1.510B ---- 1.507B 1.449 +.398 1.051 2500 ---- 1.436B ---- 1.433B 1.377 +.379 .998 2525 ---- 1.365B ---- 1.362B 1.310 +.362 .948 2550 ---- 1.298B ---- 1.295B 1.246 +.345 .901 2575 ---- 1.235B ---- 1.229B 1.186 +.328 .858 2600 ---- 1.176B ---- 1.166B 1.130 +.314 99 .816 50 50 2625 ---- 1.120B ---- 1.114B 1.076 +.299 .777 2650 ---- 1.067B ---- 1.058B 1.026 +.285 .741 2675 ---- 1.017B ---- 1.013B .978 +.272 .706 2700 ---- .970B ---- .961B .933 +.260 .673 2725 ---- .925B ---- .925B .891 +.249 .642 2750 ---- .883B ---- .883B .851 +.238 .613 2775 ---- .843B ---- .843B .813 +.227 .586 2800 ---- .806B ---- .806B .777 +.217 79 .560 50 50 2825 ---- .771B ---- .770B .743 +.207 .536 2850 ---- .738B ---- .736B .711 +.198 .513 2875 ---- .705B ---- .705B .681 +.190 .491 2900 ---- .676B ---- .675B .652 +.182 .470 2925 ---- .648B ---- .646B .625 +.174 .451 2950 ---- .620B ---- .620B .599 +.166 .433 2975 ---- .596B ---- .595B .575 +.160 .415 3000 ---- .571B ---- .571B .552 +.153 .399 3025 ---- .549B ---- .549B .530 +.147 .383 3050 ---- .527B ---- .527B .509 +.141 .368 3075 ---- .507B ---- .507B .490 +.135 .355 3100 ---- .488B ---- .488B .471 +.130 20 .341 3125 ---- .470B ---- .470B .453 +.124 .329 3150 ---- .452B ---- .452B .436 +.119 .317 3175 ---- .435B ---- .435B .421 +.115 .306 3200 ---- ---- ---- .352A .405 ---- ---- SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 13.174 +1.075 12.099 10000 ---- ---- ---- ---- .013 UNCH .013 25 1025 ---- ---- ---- ---- 12.924 +1.075 11.849 1050 ---- ---- ---- ---- 12.674 +1.075 11.599 1075 ---- ---- ---- ---- 12.424 +1.075 11.349 1100 ---- ---- ---- ---- 12.174 +1.075 11.099 1125 ---- ---- ---- ---- 11.924 +1.075 10.849 1150 ---- ---- ---- ---- 11.674 +1.075 10.599 1175 ---- ---- ---- ---- 11.424 +1.075 10.349 1200 ---- ---- ---- ---- 11.174 +1.075 10.099 1225 ---- ---- ---- ---- 10.924 +1.075 9.849 1250 ---- ---- ---- ---- 10.674 +1.074 9.600 1275 ---- ---- ---- ---- 10.424 +1.072 9.352 1300 ---- ---- ---- ---- 10.174 +1.069 9.105 1325 ---- ---- ---- ---- 9.926 +1.067 8.859 1350 ---- ---- ---- ---- 9.679 +1.064 8.615 1375 ---- ---- ---- ---- 9.433 +1.061 8.372 1400 ---- ---- ---- ---- 9.188 +1.057 8.131 1425 ---- ---- ---- ---- 8.945 +1.054 7.891 1450 ---- ---- ---- ---- 8.702 +1.050 7.652 1475 ---- ---- ---- ---- 8.462 +1.046 7.416 1500 ---- 7.745B ---- 7.740B 8.222 +1.041 7.181 1525 ---- 7.905B ---- 7.904B 7.984 +1.037 6.947 1550 ---- 7.899B ---- 7.899B 7.748 +1.032 6.716 1 1575 ---- 7.663B ---- 7.663B 7.513 +1.026 6.487 1600 ---- 7.429B ---- 7.429B 7.280 +1.019 6.261 1625 ---- 7.197B ---- 7.197B 7.049 +1.013 6.036 1650 ---- 6.967B ---- 6.967B 6.821 +1.006 5.815 1 1675 ---- 6.740B ---- 6.740B 6.594 +.997 5.597 1 1700 ---- 6.514B ---- 6.514B 6.371 +.989 5.382 1725 ---- 6.292B ---- 6.292B 6.150 +.980 5.170 1750 ---- 6.072B ---- 6.072B 5.932 +.970 4.962 1775 ---- 5.855B ---- 5.855B 5.717 +.959 4.758 1800 ---- 5.641B ---- 5.641B 5.505 +.946 4.559 1825 ---- 5.430B ---- 5.430B 5.297 +.934 4.363 1 1850 ---- 5.224B ---- 5.224B 5.093 +.920 4.173 25 1875 ---- 5.021B ---- 5.021B 4.892 +.905 3.987 3 1900 ---- 4.822B ---- 4.822B 4.696 +.889 3.807 1925 ---- 4.627B ---- 4.627B 4.505 +.873 3.632 1950 ---- 4.437B ---- 4.437B 4.318 +.855 3.463 1 1975 ---- 4.252B ---- 4.252B 4.136 +.836 3.300 10 2000 ---- 4.071B ---- 4.071B 3.959 +.816 3.143 8 2025 ---- 3.896B ---- 3.896B 3.787 +.796 2.991 2050 ---- 3.727B ---- 3.727B 3.621 +.775 2.846 2075 ---- 3.562B ---- 3.562B 3.460 +.753 2.707 5 2100 ---- 3.404B ---- 3.404B 3.304 +.730 8 2.574 114 2125 3.200 3.251B 3.200 2.999A 3.155 +.708 40 2.447 70 2150 ---- 3.105B ---- 3.105B 3.011 +.685 2.326 2175 ---- 2.964B ---- 2.964B 2.873 +.662 2.211 2200 ---- 2.829B ---- 2.829B 2.741 +.640 2 2.101 209 2225 ---- 2.700B ---- 2.700B 2.615 +.617 1.998 2250 ---- 2.576B ---- 2.576B 2.495 +.596 1.899 2275 ---- 2.458B ---- 2.458B 2.380 +.574 1.806 5 2300 ---- 2.346B ---- 2.346B 2.270 +.552 2 1.718 45 2325 ---- 2.238B ---- 2.238B 2.166 +.531 1.635 2350 ---- 2.136B ---- 2.136B 2.067 +.510 1.557 2 2375 ---- 2.038B ---- 2.038B 1.972 +.490 1.482 2400 ---- 1.946B ---- 1.946B 1.883 +.471 8 1.412 1 68 2425 ---- 1.858B ---- 1.858B 1.797 +.451 1.346 2450 1.742 1.774B 1.742 1.774B 1.716 +.433 17 1.283 2475 ---- 1.694B ---- 1.694B 1.639 +.415 1.224 13 2500 1.411 1.620 1.411 1.614A 1.566 +.397 22 1.169 727 2525 ---- 1.546B ---- 1.546B 1.497 +.381 1.116 42 2550 ---- 1.478B ---- 1.478B 1.432 +.366 1.066 1 2575 ---- 1.413B ---- 1.413B 1.369 +.350 1.019 2600 ---- 1.352B ---- 1.352B 1.310 +.335 2 .975 55 2625 ---- 1.294B ---- 1.294B 1.254 +.321 .933 2650 ---- 1.239B ---- 1.239B 1.202 +.308 .894 4 2675 1.044 1.186B 1.007A 1.007A 1.151 +.294 5 .857 5 2700 1.006 1.142 .966A 1.142 1.104 +.283 4 .821 1 214 2725 ---- 1.089B ---- 1.089B 1.059 +.271 .788 1 2 2750 ---- 1.045B ---- 1.045B 1.016 +.260 8 .756 2 2775 ---- 1.007B ---- 1.007B .976 +.249 .727 2800 ---- .966B ---- .966B .937 +.239 .698 92 2825 ---- .928B ---- .928B .901 +.230 .671 2850 ---- .892B ---- .892B .867 +.221 .646 2875 ---- .858B ---- .858B .834 +.212 .622 2900 ---- .825B ---- .825B .803 +.204 .599 3 2925 ---- .794B ---- .794B .773 +.196 .577 1 2950 ---- .765B ---- .765B .745 +.189 .556 2975 ---- .738B ---- .738B .718 +.182 .536 1 3000 .680 .712B .680 .701A .693 +.176 3 .517 739 3025 ---- .687B ---- .687B .668 +.169 .499 3050 ---- .663B ---- .663B .645 +.164 .481 3075 ---- .640B ---- .640B .623 +.158 .465 2 3100 ---- .619B ---- .619B .602 +.153 .449 16 3125 ---- .598B ---- .598B .582 +.148 .434 100 3150 ---- .578B ---- .578B .563 +.144 .419 3175 ---- .560B ---- .560B .544 +.138 .406 3200 ---- .541B ---- .541B .527 +.135 .392 15 3225 ---- .524B ---- .524B .510 +.130 .380 3250 .426 .508B .426 .508B .494 +.126 1 .368 3275 ---- .492B ---- .492B .478 +.122 .356 3300 ---- .477B ---- .477B .463 +.118 .345 1 134 3325 ---- .462B ---- .462B .449 +.115 .334 3350 ---- .448B ---- .448B .436 +.112 .324 3375 ---- .434B ---- .434B .422 +.108 .314 3400 ---- .421B ---- .421B .410 +.105 .305 3425 ---- .409B ---- .409B .398 +.102 .296 3450 ---- .397B ---- .397B .386 +.099 .287 3475 ---- .385B ---- .385B .375 +.096 .279 3500 ---- .374B ---- .374B .364 +.093 .271 134 3525 ---- .363B ---- .363B .354 +.090 .264 3550 ---- .353B ---- .353B .344 +.088 .256 3575 ---- .343B ---- .343B .335 +.086 .249 3600 ---- .334B ---- .334B .325 +.083 .242 3625 ---- .324B ---- .324B .316 +.080 .236 3650 ---- .315B ---- .315B .308 +.078 .230 3675 ---- .307B ---- .307B .300 +.076 .224 3700 ---- .298B ---- .298B .292 +.074 .218 3725 ---- .290B ---- .290B .284 +.072 .212 3750 ---- .283B ---- .283B .277 +.070 .207 3775 ---- .275B ---- .275B .270 +.068 .202 3800 ---- .268B ---- .268B .263 +.066 .197 3825 ---- .261B ---- .261B .256 +.064 .192 3850 ---- .255B ---- .255B .250 +.063 .187 3875 ---- .248B ---- .248B .244 +.061 .183 3900 ---- .243B ---- .243B .238 +.060 .178 190 3925 ---- .236B ---- .236B .232 +.058 .174 3950 ---- .230B ---- .230B .227 +.057 .170 3975 ---- .225B ---- .225B .221 +.055 .166 4000 ---- .219B ---- .219B .216 +.054 .162 363 4025 ---- .214B ---- .214B .211 +.052 .159 10 4050 ---- .209B ---- .209B .206 +.051 .155 4075 ---- .204B ---- .204B .202 +.050 .152 1 4500 ---- .140B ---- .140B .141 +.033 .108 20 5000 ---- .096B ---- .096B .099 +.022 .077 102 6000 ---- .052B ---- .052B .059 +.013 .046 29 7000 ---- .033B ---- .033B .041 +.009 .032 15 725 ---- ---- ---- ---- 15.924 +1.075 14.849 750 ---- ---- ---- ---- 15.674 +1.075 14.599 775 ---- ---- ---- ---- 15.424 +1.075 14.349 800 ---- ---- ---- ---- 15.174 +1.075 14.099 8000 ---- ---- ---- ---- .029 +.006 .023 825 ---- ---- ---- ---- 14.924 +1.075 13.849 850 ---- ---- ---- ---- 14.674 +1.075 13.599 875 ---- ---- ---- ---- 14.424 +1.075 13.349 900 ---- ---- ---- ---- 14.174 +1.075 13.099 9000 ---- ---- ---- ---- .020 +.003 .017 925 ---- ---- ---- ---- 13.924 +1.075 12.849 950 ---- ---- ---- ---- 13.674 +1.075 12.599 975 ---- ---- ---- ---- 13.424 +1.075 12.349 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 13.373 +1.079 12.294 10000 ---- ---- ---- ---- .034 +.007 .027 1025 ---- ---- ---- ---- 13.123 +1.079 12.044 1050 ---- ---- ---- ---- 12.873 +1.079 11.794 1075 ---- ---- ---- ---- 12.623 +1.079 11.544 1100 ---- ---- ---- ---- 12.373 +1.079 11.294 1125 ---- ---- ---- ---- 12.123 +1.079 11.044 1150 ---- ---- ---- ---- 11.873 +1.079 10.794 1175 ---- ---- ---- ---- 11.623 +1.079 10.544 1200 ---- ---- ---- ---- 11.373 +1.079 10.294 1225 ---- ---- ---- ---- 11.123 +1.078 10.045 1250 ---- ---- ---- ---- 10.873 +1.076 9.797 1275 ---- ---- ---- ---- 10.623 +1.073 9.550 1300 ---- ---- ---- ---- 10.375 +1.070 9.305 1325 ---- ---- ---- ---- 10.128 +1.066 9.062 1350 ---- ---- ---- ---- 9.883 +1.063 8.820 1375 ---- ---- ---- ---- 9.639 +1.059 8.580 1400 ---- ---- ---- ---- 9.396 +1.054 8.342 1425 ---- ---- ---- ---- 9.155 +1.049 8.106 1450 ---- ---- ---- ---- 8.916 +1.044 7.872 1475 ---- 8.499B ---- 8.499B 8.679 +1.039 7.640 1500 ---- 8.565B ---- 8.565B 8.443 +1.033 7.410 1525 ---- 8.353B ---- 8.353B 8.210 +1.027 7.183 1550 ---- 8.120B ---- 8.120B 7.979 +1.021 6.958 1575 ---- 7.890B ---- 7.888B 7.750 +1.014 6.736 1600 ---- 7.662B ---- 7.662B 7.524 +1.007 6.517 1625 ---- 7.436B ---- 7.436B 7.300 +1.000 6.300 1650 ---- 7.214B ---- 7.214B 7.079 +.992 6.087 1 1675 ---- 6.993B ---- 6.993B 6.861 +.984 5.877 1700 ---- 6.776B ---- 6.776B 6.645 +.974 5.671 1 1725 ---- 6.561B ---- 6.561B 6.433 +.965 5.468 2 1750 ---- 6.350B ---- 6.350B 6.224 +.955 5.269 1 1775 ---- 6.142B ---- 6.142B 6.018 +.944 5.074 1800 ---- 5.937B ---- 5.937B 5.816 +.933 4.883 1825 ---- 5.735B ---- 5.735B 5.617 +.920 4.697 1850 ---- 5.538B ---- 5.538B 5.422 +.907 4.515 1875 ---- 5.344B ---- 5.344B 5.231 +.893 4.338 1900 ---- 5.153B ---- 5.153B 5.044 +.878 4.166 1925 ---- 4.967B ---- 4.967B 4.862 +.863 3.999 1950 ---- 4.786B ---- 4.786B 4.683 +.846 3.837 1975 ---- 4.608B ---- 4.608B 4.509 +.829 3.680 1 2000 ---- 4.436B ---- 4.436B 4.339 +.811 3.528 1 2025 ---- 4.268B ---- 4.268B 4.174 +.793 3.381 2050 ---- 4.105B ---- 4.105B 4.014 +.774 3.240 2075 ---- 3.947B ---- 3.947B 3.859 +.755 3.104 2100 ---- 3.794B ---- 3.794B 3.709 +.735 2.974 2125 ---- 3.647B ---- 3.647B 3.564 +.716 2.848 2150 ---- 3.505B ---- 3.505B 3.424 +.696 2.728 2175 ---- 3.368B ---- 3.368B 3.289 +.676 2.613 2200 ---- 3.236B ---- 3.236B 3.160 +.657 2.503 2225 ---- 3.110B ---- 3.110B 3.035 +.636 2.399 2250 ---- 2.988B ---- 2.988B 2.916 +.617 2.299 2275 ---- 2.872B ---- 2.872B 2.802 +.598 2.204 2300 ---- 2.760B ---- 2.760B 2.692 +.579 2.113 10 10 2325 ---- 2.653B ---- 2.653B 2.588 +.561 2.027 2350 ---- 2.550B ---- 2.550B 2.488 +.543 1.945 2375 ---- 2.452B ---- 2.452B 2.392 +.525 1.867 2400 ---- 2.358B ---- 2.358B 2.301 +.509 1.792 125 2425 ---- 2.268B ---- 2.268B 2.214 +.492 1.722 2450 ---- 2.182B ---- 2.182B 2.131 +.476 1.655 2475 ---- 2.099B ---- 2.099B 2.052 +.461 1.591 2500 ---- 2.020B ---- 2.020B 1.976 +.445 1.531 2525 ---- 1.945B ---- 1.945B 1.903 +.430 1.473 2550 ---- 1.873B ---- 1.873B 1.834 +.416 1.418 2575 ---- 1.804B ---- 1.804B 1.768 +.402 1.366 2600 ---- 1.738B ---- 1.738B 1.704 +.388 1.316 2625 ---- 1.675B ---- 1.675B 1.643 +.374 1.269 2650 ---- 1.615B ---- 1.615B 1.585 +.362 1.223 2675 ---- 1.558B ---- 1.558B 1.530 +.350 1.180 2700 ---- 1.503B ---- 1.503B 1.476 +.337 1.139 325 2725 ---- 1.450B ---- 1.450B 1.425 +.325 1.100 2750 ---- 1.400B ---- 1.400B 1.377 +.315 1.062 2775 ---- 1.352B ---- 1.352B 1.330 +.303 1.027 2800 ---- 1.306B ---- 1.306B 1.286 +.294 .992 2825 ---- 1.262B ---- 1.262B 1.243 +.283 .960 2850 ---- 1.220B ---- 1.220B 1.203 +.274 .929 16 2875 ---- 1.180B ---- 1.180B 1.164 +.265 .899 2900 ---- 1.149B ---- 1.149B 1.127 +.256 .871 2925 ---- 1.112B ---- 1.112B 1.091 +.247 .844 2950 ---- 1.077B ---- 1.077B 1.057 +.239 .818 2975 ---- 1.043B ---- 1.043B 1.025 +.232 .793 12 3000 ---- 1.011B ---- 1.011B .994 +.225 .769 20 39 3025 ---- .980B ---- .980B .964 +.218 .746 3050 ---- .950B ---- .950B .935 +.211 .724 3075 ---- .922B ---- .922B .908 +.205 .703 3100 ---- .895B ---- .895B .881 +.198 .683 3125 ---- .868B ---- .868B .856 +.192 .664 3150 ---- .843B ---- .843B .832 +.187 .645 8 3175 ---- .819B ---- .819B .809 +.182 .627 3200 ---- .796B ---- .796B .786 +.176 .610 3225 ---- .774B ---- .774B .765 +.172 .593 3250 ---- .753B ---- .753B .744 +.167 .577 12 3275 ---- .733B ---- .733B .724 +.162 .562 3500 ---- .581B ---- .581B .574 +.128 .446 125 4000 ---- .369B ---- .369B .369 +.084 .285 100 4500 ---- .249B ---- .249B .255 +.058 .197 5000 ---- .177B ---- .177B .186 +.042 .144 31 6000 ---- .100B ---- .100B .110 +.023 .087 7000 ---- .063B ---- .063B .074 +.015 .059 50 8000 ---- ---- ---- ---- .054 +.011 .043 825 ---- ---- ---- ---- 15.123 +1.079 14.044 850 ---- ---- ---- ---- 14.873 +1.079 13.794 875 ---- ---- ---- ---- 14.623 +1.079 13.544 900 ---- ---- ---- ---- 14.373 +1.079 13.294 9000 ---- ---- ---- ---- .042 +.008 .034 925 ---- ---- ---- ---- 14.123 +1.079 13.044 950 ---- ---- ---- ---- 13.873 +1.079 12.794 975 ---- ---- ---- ---- 13.623 +1.079 12.544 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 13.682 +1.079 12.603 10000 ---- ---- ---- ---- .132 +.035 .097 5 1025 ---- ---- ---- ---- 13.432 +1.079 12.353 1050 ---- ---- ---- ---- 13.182 +1.079 12.103 1075 ---- ---- ---- ---- 12.932 +1.079 11.853 1100 ---- ---- ---- ---- 12.682 +1.079 11.603 1125 ---- ---- ---- ---- 12.432 +1.079 11.353 1150 ---- ---- ---- ---- 12.182 +1.079 11.103 1175 ---- ---- ---- ---- 11.932 +1.079 10.853 1200 ---- ---- ---- ---- 11.682 +1.079 10.603 1225 ---- ---- ---- ---- 11.432 +1.078 10.354 1250 ---- ---- ---- ---- 11.182 +1.076 10.106 1275 ---- ---- ---- ---- 10.933 +1.071 9.862 1300 ---- ---- ---- ---- 10.687 +1.067 9.620 1325 ---- ---- ---- ---- 10.443 +1.062 9.381 1350 ---- ---- ---- ---- 10.201 +1.057 9.144 1375 ---- ---- ---- ---- 9.962 +1.052 8.910 1400 ---- ---- ---- ---- 9.724 +1.046 8.678 1425 ---- ---- ---- ---- 9.489 +1.041 8.448 1450 ---- ---- ---- ---- 9.256 +1.035 8.221 1475 ---- ---- ---- ---- 9.025 +1.029 7.996 1500 ---- ---- ---- ---- 8.796 +1.022 7.774 1525 ---- ---- ---- ---- 8.570 +1.016 7.554 1550 ---- ---- ---- ---- 8.345 +1.008 7.337 1575 ---- ---- ---- ---- 8.123 +1.001 7.122 1600 ---- ---- ---- ---- 7.903 +.992 6.911 1625 ---- ---- ---- ---- 7.686 +.984 6.702 1650 ---- ---- ---- ---- 7.471 +.975 6.496 1675 ---- ---- ---- ---- 7.260 +.966 6.294 1700 ---- ---- ---- ---- 7.051 +.956 6.095 1725 ---- ---- ---- ---- 6.845 +.945 5.900 1750 ---- ---- ---- ---- 6.644 +.935 5.709 1775 ---- ---- ---- ---- 6.445 +.922 5.523 1800 ---- ---- ---- ---- 6.251 +.910 5.341 1825 ---- ---- ---- ---- 6.060 +.897 5.163 1850 ---- ---- ---- ---- 5.874 +.883 4.991 1875 ---- ---- ---- ---- 5.692 +.870 4.822 2 1900 ---- ---- ---- ---- 5.514 +.855 4.659 1 1925 ---- ---- ---- ---- 5.341 +.841 4.500 2 1950 ---- ---- ---- ---- 5.171 +.825 4.346 4 1975 ---- ---- ---- ---- 5.007 +.810 4.197 2000 ---- ---- ---- ---- 4.846 +.794 4.052 2025 ---- ---- ---- ---- 4.691 +.779 3.912 2050 ---- ---- ---- ---- 4.539 +.762 3.777 2075 ---- ---- ---- ---- 4.393 +.746 3.647 2100 ---- ---- ---- ---- 4.250 +.729 3.521 2125 ---- ---- ---- ---- 4.113 +.714 3.399 2150 ---- ---- ---- ---- 3.979 +.697 3.282 2175 3.823 3.833B 3.823 3.823 3.850 +.680 1 3.170 1 2200 ---- ---- ---- ---- 3.725 +.664 3.061 1 2225 ---- 3.583B ---- ---- 3.604 +.647 2.957 2250 ---- ---- ---- ---- 3.488 +.632 2.856 2275 ---- ---- ---- ---- 3.375 +.615 2.760 1 2300 ---- ---- ---- ---- 3.267 +.600 2.667 2325 ---- ---- ---- ---- 3.162 +.584 2.578 2350 ---- ---- ---- ---- 3.061 +.569 2.492 2375 ---- 2.937B ---- ---- 2.964 +.554 2.410 2400 ---- 2.843B ---- ---- 2.871 +.539 2.332 2425 ---- ---- ---- ---- 2.781 +.525 2.256 2450 ---- ---- ---- ---- 2.694 +.510 2.184 2475 ---- ---- ---- ---- 2.611 +.497 2.114 2500 ---- ---- ---- ---- 2.531 +.484 2.047 2 5 2525 ---- ---- ---- ---- 2.453 +.470 1.983 8 2550 ---- ---- ---- ---- 2.379 +.457 1.922 1 2575 ---- ---- ---- ---- 2.308 +.445 1.863 2600 ---- 2.203B ---- ---- 2.239 +.432 1.807 2625 ---- ---- ---- ---- 2.173 +.420 1.753 2650 ---- ---- ---- ---- 2.110 +.409 1.701 150 2675 ---- ---- ---- ---- 2.049 +.398 1.651 2700 ---- ---- ---- ---- 1.990 +.387 1.603 1 2725 ---- ---- ---- ---- 1.934 +.377 1.557 2750 ---- ---- ---- ---- 1.879 +.367 1.512 1 2775 ---- ---- ---- ---- 1.827 +.357 1.470 2800 ---- ---- ---- ---- 1.776 +.347 1.429 3 2825 ---- ---- ---- ---- 1.728 +.339 1.389 2850 ---- ---- ---- ---- 1.681 +.330 1.351 2875 ---- ---- ---- ---- 1.636 +.321 1.315 2900 ---- ---- ---- ---- 1.592 +.312 1.280 2925 ---- ---- ---- ---- 1.550 +.304 1.246 2950 ---- ---- ---- ---- 1.510 +.297 1.213 2975 ---- ---- ---- ---- 1.471 +.289 1.182 3000 ---- 1.377B ---- ---- 1.433 +.282 1.151 235 3025 ---- ---- ---- ---- 1.397 +.275 1.122 3050 ---- ---- ---- ---- 1.361 +.268 1.093 3075 ---- ---- ---- ---- 1.327 +.261 1.066 3100 ---- ---- ---- ---- 1.294 +.255 1.039 1 3125 ---- ---- ---- ---- 1.262 +.249 1.013 3150 ---- ---- ---- ---- 1.231 +.243 .988 3175 ---- ---- ---- ---- 1.201 +.237 .964 3200 ---- ---- ---- ---- 1.172 +.231 .941 3225 ---- ---- ---- ---- 1.144 +.226 .918 3250 ---- ---- ---- ---- 1.117 +.220 .897 3275 ---- ---- ---- ---- 1.091 +.216 .875 3300 ---- ---- ---- ---- 1.065 +.210 .855 26 3325 ---- ---- ---- ---- 1.041 +.206 .835 3350 ---- ---- ---- ---- 1.017 +.201 .816 3375 ---- ---- ---- ---- .993 +.196 .797 3400 ---- ---- ---- ---- .971 +.192 .779 3425 ---- ---- ---- ---- .949 +.187 .762 3450 ---- ---- ---- ---- .928 +.183 .745 3475 ---- ---- ---- ---- .908 +.180 .728 3500 ---- ---- ---- ---- .888 +.176 .712 70 3525 ---- ---- ---- ---- .868 +.171 .697 3550 ---- ---- ---- ---- .850 +.169 .681 3575 ---- ---- ---- ---- .832 +.165 .667 3600 ---- ---- ---- ---- .814 +.161 .653 3625 ---- ---- ---- ---- .797 +.158 .639 3650 ---- ---- ---- ---- .780 +.155 .625 2 3675 ---- ---- ---- ---- .764 +.152 .612 3700 ---- ---- ---- ---- .749 +.149 .600 3725 ---- ---- ---- ---- .733 +.146 .587 3750 ---- ---- ---- ---- .719 +.144 .575 3775 ---- ---- ---- ---- .704 +.140 .564 3800 ---- ---- ---- ---- .690 +.138 .552 3825 ---- ---- ---- ---- .677 +.136 .541 3850 ---- ---- ---- ---- .663 +.132 .531 3875 ---- ---- ---- ---- .651 +.131 .520 3900 ---- ---- ---- ---- .638 +.128 .510 3925 ---- ---- ---- ---- .626 +.126 .500 3950 ---- ---- ---- ---- .614 +.123 .491 3975 ---- ---- ---- ---- .603 +.122 .481 4000 ---- ---- ---- ---- .592 +.120 .472 112 4025 ---- ---- ---- ---- .581 +.118 .463 4050 ---- ---- ---- ---- .570 +.115 .455 4075 ---- ---- ---- ---- .560 +.114 .446 4500 ---- ---- ---- ---- .420 +.088 .332 1 5000 ---- ---- ---- ---- .316 +.069 .247 49 6000 ---- ---- ---- ---- .209 +.049 .160 7000 ---- ---- ---- ---- .162 +.040 .122 3 725 ---- ---- ---- ---- 16.432 +1.079 15.353 750 ---- ---- ---- ---- 16.182 +1.079 15.103 775 ---- ---- ---- ---- 15.932 +1.079 14.853 800 ---- ---- ---- ---- 15.682 +1.079 14.603 8000 ---- ---- ---- ---- .141 +.036 .105 825 ---- ---- ---- ---- 15.432 +1.079 14.353 850 ---- ---- ---- ---- 15.182 +1.079 14.103 875 ---- ---- ---- ---- 14.932 +1.079 13.853 900 ---- ---- ---- ---- 14.682 +1.079 13.603 9000 ---- ---- ---- ---- .132 +.034 .098 925 ---- ---- ---- ---- 14.432 +1.079 13.353 950 ---- ---- ---- ---- 14.182 +1.079 13.103 975 ---- ---- ---- ---- 13.932 +1.079 12.853 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 14.111 +1.079 13.032 1025 ---- ---- ---- ---- 13.861 +1.079 12.782 1050 ---- ---- ---- ---- 13.611 +1.078 12.533 1075 ---- ---- ---- ---- 13.361 +1.076 12.285 1100 ---- ---- ---- ---- 13.111 +1.072 12.039 1125 ---- ---- ---- ---- 12.861 +1.068 11.793 1150 ---- ---- ---- ---- 12.612 +1.063 11.549 1175 ---- ---- ---- ---- 12.364 +1.059 11.305 1200 ---- ---- ---- ---- 12.117 +1.054 11.063 1225 ---- ---- ---- ---- 11.871 +1.049 10.822 1250 ---- ---- ---- ---- 11.626 +1.044 10.582 1275 ---- ---- ---- ---- 11.383 +1.040 10.343 1300 ---- ---- ---- ---- 11.140 +1.034 10.106 1325 ---- ---- ---- ---- 10.899 +1.029 9.870 1350 ---- ---- ---- ---- 10.659 +1.023 9.636 1375 ---- ---- ---- ---- 10.421 +1.017 9.404 1400 ---- ---- ---- ---- 10.184 +1.011 9.173 1425 ---- ---- ---- ---- 9.949 +1.004 8.945 1450 ---- ---- ---- ---- 9.716 +.998 8.718 1475 ---- ---- ---- ---- 9.485 +.990 8.495 1500 ---- ---- ---- ---- 9.256 +.983 8.273 1525 ---- ---- ---- ---- 9.030 +.975 8.055 1550 ---- ---- ---- ---- 8.806 +.967 7.839 1575 ---- ---- ---- ---- 8.586 +.959 7.627 1600 ---- ---- ---- ---- 8.368 +.949 7.419 1625 ---- ---- ---- ---- 8.155 +.940 7.215 1650 ---- ---- ---- ---- 7.945 +.931 7.014 1675 ---- ---- ---- ---- 7.739 +.920 6.819 1700 ---- ---- ---- ---- 7.537 +.909 6.628 1725 ---- ---- ---- ---- 7.341 +.899 6.442 1750 ---- ---- ---- ---- 7.149 +.888 6.261 1775 ---- ---- ---- ---- 6.962 +.877 6.085 1800 ---- ---- ---- ---- 6.780 +.864 5.916 1825 ---- ---- ---- ---- 6.604 +.852 5.752 1850 ---- ---- ---- ---- 6.434 +.840 5.594 1875 ---- ---- ---- ---- 6.270 +.828 5.442 1900 ---- ---- ---- ---- 6.112 +.815 5.297 1925 ---- ---- ---- ---- 5.960 +.802 5.158 1950 ---- ---- ---- ---- 5.815 +.790 5.025 1975 ---- ---- ---- ---- 5.676 +.777 4.899 2000 ---- ---- ---- ---- 5.543 +.764 4.779 2025 ---- ---- ---- ---- 5.417 +.751 4.666 2050 ---- ---- ---- ---- 5.297 +.739 4.558 2075 ---- ---- ---- ---- 5.183 +.726 4.457 2100 ---- ---- ---- ---- 5.075 +.714 4.361 2125 ---- ---- ---- ---- 4.973 +.703 4.270 2150 ---- ---- ---- ---- 4.875 +.691 4.184 2175 ---- ---- ---- ---- 4.783 +.680 4.103 2200 ---- ---- ---- ---- 4.695 +.669 4.026 2225 ---- ---- ---- ---- 4.611 +.657 3.954 2250 ---- ---- ---- ---- 4.532 +.647 3.885 2275 ---- ---- ---- ---- 4.456 +.637 3.819 2300 ---- ---- ---- ---- 4.383 +.627 3.756 2325 ---- ---- ---- ---- 4.314 +.618 3.696 2350 ---- ---- ---- ---- 4.247 +.609 3.638 2375 ---- ---- ---- ---- 4.182 +.600 3.582 2400 ---- ---- ---- ---- 4.118 +.590 3.528 2425 ---- ---- ---- ---- 4.057 +.582 3.475 2450 ---- ---- ---- ---- 3.996 +.574 3.422 2475 ---- ---- ---- ---- 3.936 +.565 3.371 2500 ---- ---- ---- ---- 3.877 +.558 3.319 2525 ---- ---- ---- ---- 3.817 +.549 3.268 2550 ---- ---- ---- ---- 3.758 +.542 3.216 2575 ---- ---- ---- ---- 3.699 +.535 3.164 2600 ---- ---- ---- ---- 3.640 +.527 3.113 2625 ---- ---- ---- ---- 3.581 +.519 3.062 2650 ---- ---- ---- ---- 3.523 +.512 3.011 2675 ---- ---- ---- ---- 3.465 +.505 2.960 2700 ---- ---- ---- ---- 3.408 +.498 2.910 2725 ---- ---- ---- ---- 3.352 +.491 2.861 2750 ---- ---- ---- ---- 3.296 +.484 2.812 2775 ---- ---- ---- ---- 3.241 +.476 2.765 2800 ---- ---- ---- ---- 3.188 +.470 2.718 2825 ---- ---- ---- ---- 3.136 +.464 2.672 2850 ---- ---- ---- ---- 3.085 +.457 2.628 2875 ---- ---- ---- ---- 3.035 +.451 2.584 2900 ---- ---- ---- ---- 2.987 +.444 2.543 2925 ---- ---- ---- ---- 2.941 +.439 2.502 2950 ---- ---- ---- ---- 2.897 +.433 2.464 2975 ---- ---- ---- ---- 2.854 +.427 2.427 3000 ---- ---- ---- ---- 2.813 +.421 2.392 3025 ---- ---- ---- ---- 2.775 +.416 2.359 3050 ---- ---- ---- ---- 2.739 +.411 2.328 3075 ---- ---- ---- ---- 2.705 +.406 2.299 3100 ---- ---- ---- ---- 2.673 +.401 2.272 3125 ---- ---- ---- ---- 2.644 +.397 2.247 3150 ---- ---- ---- ---- 2.616 +.392 2.224 3175 ---- ---- ---- ---- 2.591 +.389 2.202 3200 ---- ---- ---- ---- 2.567 +.385 2.182 3225 ---- ---- ---- ---- 2.545 +.381 2.164 3250 ---- ---- ---- ---- 2.524 +.377 2.147 3275 ---- ---- ---- ---- 2.504 +.373 2.131 3300 ---- ---- ---- ---- 2.486 +.370 2.116 3325 ---- ---- ---- ---- 2.469 +.367 2.102 3350 ---- ---- ---- ---- 2.454 +.365 2.089 3375 ---- ---- ---- ---- 2.439 +.361 2.078 3400 ---- ---- ---- ---- 2.424 +.358 2.066 3425 ---- ---- ---- ---- 2.411 +.355 2.056 3450 ---- ---- ---- ---- 2.398 +.352 2.046 3475 ---- ---- ---- ---- 2.386 +.350 2.036 3500 ---- ---- ---- ---- 2.374 +.347 2.027 3525 ---- ---- ---- ---- 2.363 +.345 2.018 3550 ---- ---- ---- ---- 2.351 +.342 2.009 3575 ---- ---- ---- ---- 2.340 +.340 2.000 3600 ---- ---- ---- ---- 2.329 +.338 1.991 3625 ---- ---- ---- ---- 2.318 +.336 1.982 3650 ---- ---- ---- ---- 2.306 +.333 1.973 3675 ---- ---- ---- ---- 2.295 +.331 1.964 3700 ---- ---- ---- ---- 2.283 +.328 1.955 3725 ---- ---- ---- ---- 2.271 +.326 1.945 3750 ---- ---- ---- ---- 2.259 +.324 1.935 3775 ---- ---- ---- ---- 2.247 +.322 1.925 3800 ---- ---- ---- ---- 2.235 +.319 1.916 3825 ---- ---- ---- ---- 2.223 +.317 1.906 3850 ---- ---- ---- ---- 2.212 +.316 1.896 3875 ---- ---- ---- ---- 2.200 +.314 1.886 3900 ---- ---- ---- ---- 2.188 +.311 1.877 3925 ---- ---- ---- ---- 2.177 +.309 1.868 3950 ---- ---- ---- ---- 2.166 +.308 1.858 3975 ---- ---- ---- ---- 2.155 +.305 1.850 4000 ---- ---- ---- ---- 2.145 +.304 1.841 4025 ---- ---- ---- ---- 2.135 +.302 1.833 4050 ---- ---- ---- ---- 2.125 +.300 1.825 4075 ---- ---- ---- ---- 2.115 +.298 1.817 4100 ---- ---- ---- ---- 2.106 +.296 1.810 725 ---- ---- ---- ---- 16.861 +1.079 15.782 750 ---- ---- ---- ---- 16.611 +1.079 15.532 775 ---- ---- ---- ---- 16.361 +1.079 15.282 800 ---- ---- ---- ---- 16.111 +1.079 15.032 825 ---- ---- ---- ---- 15.861 +1.079 14.782 850 ---- ---- ---- ---- 15.611 +1.079 14.532 875 ---- ---- ---- ---- 15.361 +1.079 14.282 900 ---- ---- ---- ---- 15.111 +1.079 14.032 925 ---- ---- ---- ---- 14.861 +1.079 13.782 950 ---- ---- ---- ---- 14.611 +1.079 13.532 975 ---- ---- ---- ---- 14.361 +1.079 13.282 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 14.580 +1.044 13.536 1025 ---- ---- ---- ---- 14.342 +1.039 13.303 1050 ---- ---- ---- ---- 14.105 +1.034 13.071 1075 ---- ---- ---- ---- 13.870 +1.029 12.841 1100 ---- ---- ---- ---- 13.636 +1.024 12.612 1125 ---- ---- ---- ---- 13.403 +1.019 12.384 1150 ---- ---- ---- ---- 13.171 +1.014 12.157 1175 ---- ---- ---- ---- 12.941 +1.009 11.932 1200 ---- ---- ---- ---- 12.711 +1.004 11.707 1225 ---- ---- ---- ---- 12.482 +.999 11.483 1250 ---- ---- ---- ---- 12.254 +.994 11.260 1275 ---- ---- ---- ---- 12.027 +.989 11.038 1300 ---- ---- ---- ---- 11.800 +.983 10.817 1325 ---- ---- ---- ---- 11.575 +.978 10.597 1350 ---- ---- ---- ---- 11.350 +.973 10.377 1375 ---- ---- ---- ---- 11.125 +.967 10.158 1400 ---- ---- ---- ---- 10.901 +.961 9.940 1425 ---- ---- ---- ---- 10.678 +.955 9.723 1450 ---- ---- ---- ---- 10.455 +.949 9.506 1475 ---- ---- ---- ---- 10.233 +.944 9.289 1500 ---- ---- ---- ---- 10.011 +.938 9.073 1525 ---- ---- ---- ---- 9.790 +.932 8.858 1550 ---- ---- ---- ---- 9.570 +.926 8.644 1575 ---- ---- ---- ---- 9.351 +.920 8.431 1600 ---- ---- ---- ---- 9.133 +.912 8.221 1625 ---- ---- ---- ---- 8.919 +.906 8.013 1650 ---- ---- ---- ---- 8.707 +.899 7.808 1675 ---- ---- ---- ---- 8.498 +.891 7.607 1700 ---- ---- ---- ---- 8.295 +.884 7.411 1725 ---- ---- ---- ---- 8.095 +.875 7.220 1750 ---- ---- ---- ---- 7.901 +.866 7.035 1775 ---- ---- ---- ---- 7.712 +.858 6.854 1800 ---- ---- ---- ---- 7.528 +.849 6.679 1825 ---- ---- ---- ---- 7.349 +.839 6.510 1850 ---- ---- ---- ---- 7.176 +.829 6.347 1875 ---- ---- ---- ---- 7.008 +.819 6.189 1900 ---- ---- ---- ---- 6.846 +.809 6.037 1925 ---- ---- ---- ---- 6.690 +.798 5.892 1950 ---- ---- ---- ---- 6.540 +.788 5.752 1975 ---- ---- ---- ---- 6.395 +.777 5.618 2000 ---- ---- ---- ---- 6.256 +.766 5.490 2025 ---- ---- ---- ---- 6.123 +.756 5.367 2050 ---- ---- ---- ---- 5.996 +.746 5.250 2075 ---- ---- ---- ---- 5.874 +.735 5.139 2100 ---- ---- ---- ---- 5.758 +.725 5.033 2125 ---- ---- ---- ---- 5.647 +.715 4.932 2150 ---- ---- ---- ---- 5.541 +.705 4.836 2175 ---- ---- ---- ---- 5.440 +.695 4.745 2200 ---- ---- ---- ---- 5.343 +.684 4.659 2225 ---- ---- ---- ---- 5.251 +.674 4.577 2250 ---- ---- ---- ---- 5.164 +.666 4.498 2275 ---- ---- ---- ---- 5.080 +.656 4.424 2300 ---- ---- ---- ---- 5.000 +.647 4.353 2325 ---- ---- ---- ---- 4.924 +.639 4.285 2350 ---- ---- ---- ---- 4.851 +.631 4.220 2375 ---- ---- ---- ---- 4.780 +.621 4.159 2400 ---- ---- ---- ---- 4.713 +.614 4.099 2425 ---- ---- ---- ---- 4.649 +.606 4.043 2450 ---- ---- ---- ---- 4.587 +.598 3.989 2475 ---- ---- ---- ---- 4.528 +.591 3.937 2500 ---- ---- ---- ---- 4.471 +.583 3.888 2525 ---- ---- ---- ---- 4.417 +.576 3.841 2550 ---- ---- ---- ---- 4.366 +.570 3.796 2575 ---- ---- ---- ---- 4.316 +.563 3.753 2600 ---- ---- ---- ---- 4.269 +.557 3.712 2625 ---- ---- ---- ---- 4.224 +.551 3.673 2650 ---- ---- ---- ---- 4.181 +.545 3.636 2675 ---- ---- ---- ---- 4.139 +.538 3.601 2700 ---- ---- ---- ---- 4.100 +.533 3.567 2725 ---- ---- ---- ---- 4.062 +.527 3.535 2750 ---- ---- ---- ---- 4.026 +.522 3.504 2775 ---- ---- ---- ---- 3.991 +.516 3.475 2800 ---- ---- ---- ---- 3.958 +.512 3.446 2825 ---- ---- ---- ---- 3.927 +.507 3.420 2850 ---- ---- ---- ---- 3.896 +.502 3.394 2875 ---- ---- ---- ---- 3.867 +.497 3.370 2900 ---- ---- ---- ---- 3.839 +.493 3.346 2925 ---- ---- ---- ---- 3.813 +.489 3.324 2950 ---- ---- ---- ---- 3.787 +.485 3.302 2975 ---- ---- ---- ---- 3.763 +.481 3.282 3000 ---- ---- ---- ---- 3.739 +.477 3.262 3025 ---- ---- ---- ---- 3.716 +.473 3.243 3050 ---- ---- ---- ---- 3.694 +.469 3.225 3075 ---- ---- ---- ---- 3.673 +.465 3.208 3100 ---- ---- ---- ---- 3.653 +.462 3.191 3125 ---- ---- ---- ---- 3.633 +.459 3.174 3150 ---- ---- ---- ---- 3.614 +.455 3.159 3175 ---- ---- ---- ---- 3.596 +.452 3.144 3200 ---- ---- ---- ---- 3.578 +.449 3.129 3225 ---- ---- ---- ---- 3.561 +.446 3.115 3250 ---- ---- ---- ---- 3.544 +.443 3.101 3275 ---- ---- ---- ---- 3.528 +.440 3.088 3300 ---- ---- ---- ---- 3.513 +.438 3.075 3325 ---- ---- ---- ---- 3.498 +.435 3.063 3350 ---- ---- ---- ---- 3.483 +.432 3.051 3375 ---- ---- ---- ---- 3.469 +.429 3.040 3400 ---- ---- ---- ---- 3.456 +.427 3.029 3425 ---- ---- ---- ---- 3.443 +.424 3.019 3450 ---- ---- ---- ---- 3.430 +.421 3.009 3475 ---- ---- ---- ---- 3.418 +.419 2.999 3500 ---- ---- ---- ---- 3.407 +.417 2.990 3525 ---- ---- ---- ---- 3.396 +.415 2.981 3550 ---- ---- ---- ---- 3.385 +.412 2.973 3575 ---- ---- ---- ---- 3.375 +.411 2.964 3600 ---- ---- ---- ---- 3.365 +.408 2.957 3625 ---- ---- ---- ---- 3.356 +.406 2.950 3650 ---- ---- ---- ---- 3.347 +.404 2.943 3675 ---- ---- ---- ---- 3.339 +.403 2.936 3700 ---- ---- ---- ---- 3.331 +.401 2.930 3725 ---- ---- ---- ---- 3.323 +.399 2.924 3750 ---- ---- ---- ---- 3.316 +.397 2.919 3775 ---- ---- ---- ---- 3.310 +.396 2.914 3800 ---- ---- ---- ---- 3.303 +.394 2.909 3825 ---- ---- ---- ---- 3.297 +.392 2.905 3850 ---- ---- ---- ---- 3.292 +.391 2.901 3875 ---- ---- ---- ---- 3.287 +.390 2.897 3900 ---- ---- ---- ---- 3.282 +.388 2.894 3925 ---- ---- ---- ---- 3.278 +.387 2.891 3950 ---- ---- ---- ---- 3.274 +.386 2.888 3975 ---- ---- ---- ---- 3.270 +.384 2.886 4000 ---- ---- ---- ---- 3.267 +.383 2.884 4025 ---- ---- ---- ---- 3.264 +.382 2.882 4050 ---- ---- ---- ---- 3.262 +.381 2.881 4075 ---- ---- ---- ---- 3.259 +.379 2.880 4100 ---- ---- ---- ---- 3.258 +.379 2.879 725 ---- ---- ---- ---- 17.293 +1.079 16.214 750 ---- ---- ---- ---- 17.043 +1.079 15.964 775 ---- ---- ---- ---- 16.793 +1.079 15.714 800 ---- ---- ---- ---- 16.543 +1.079 15.464 825 ---- ---- ---- ---- 16.293 +1.078 15.215 850 ---- ---- ---- ---- 16.043 +1.074 14.969 875 ---- ---- ---- ---- 15.794 +1.068 14.726 900 ---- ---- ---- ---- 15.548 +1.064 14.484 925 ---- ---- ---- ---- 15.303 +1.059 14.244 950 ---- ---- ---- ---- 15.060 +1.054 14.006 975 ---- ---- ---- ---- 14.819 +1.049 13.770 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 14.706 +1.079 13.627 1025 ---- ---- ---- ---- 14.456 +1.079 13.377 1050 ---- ---- ---- ---- 14.206 +1.079 13.127 1075 ---- ---- ---- ---- 13.956 +1.079 12.877 1100 ---- ---- ---- ---- 13.706 +1.078 12.628 1125 ---- ---- ---- ---- 13.456 +1.071 12.385 1150 ---- ---- ---- ---- 13.208 +1.063 12.145 1175 ---- ---- ---- ---- 12.964 +1.053 11.911 1200 ---- ---- ---- ---- 12.725 +1.045 11.680 1225 ---- ---- ---- ---- 12.490 +1.036 11.454 1250 ---- ---- ---- ---- 12.258 +1.026 11.232 1275 ---- ---- ---- ---- 12.031 +1.018 11.013 1300 ---- ---- ---- ---- 11.808 +1.009 10.799 1325 ---- ---- ---- ---- 11.588 +1.000 10.588 1350 ---- ---- ---- ---- 11.372 +.992 10.380 1375 ---- ---- ---- ---- 11.159 +.983 10.176 1400 ---- ---- ---- ---- 10.950 +.975 9.975 1425 ---- ---- ---- ---- 10.743 +.966 9.777 1450 ---- ---- ---- ---- 10.540 +.957 9.583 1475 ---- ---- ---- ---- 10.340 +.948 9.392 1500 ---- ---- ---- ---- 10.144 +.941 9.203 1525 ---- ---- ---- ---- 9.950 +.932 9.018 1550 ---- ---- ---- ---- 9.759 +.923 8.836 1575 ---- ---- ---- ---- 9.571 +.915 8.656 1600 ---- ---- ---- ---- 9.385 +.905 8.480 1625 ---- ---- ---- ---- 9.203 +.897 8.306 1650 ---- ---- ---- ---- 9.023 +.888 8.135 1675 ---- ---- ---- ---- 8.846 +.879 7.967 1700 ---- ---- ---- ---- 8.672 +.871 7.801 1725 ---- ---- ---- ---- 8.500 +.861 7.639 1750 ---- ---- ---- ---- 8.331 +.852 7.479 1775 ---- ---- ---- ---- 8.165 +.843 7.322 1800 ---- ---- ---- ---- 8.003 +.835 7.168 1825 ---- ---- ---- ---- 7.843 +.825 7.018 1850 ---- ---- ---- ---- 7.687 +.816 6.871 1875 ---- ---- ---- ---- 7.535 +.807 6.728 1900 ---- ---- ---- ---- 7.386 +.798 6.588 1925 ---- ---- ---- ---- 7.242 +.789 6.453 1950 ---- ---- ---- ---- 7.101 +.779 6.322 1975 ---- ---- ---- ---- 6.965 +.770 6.195 2000 ---- ---- ---- ---- 6.834 +.761 6.073 2025 ---- ---- ---- ---- 6.708 +.753 5.955 2050 ---- ---- ---- ---- 6.586 +.743 5.843 2075 ---- ---- ---- ---- 6.469 +.734 5.735 2100 ---- ---- ---- ---- 6.357 +.726 5.631 2125 ---- ---- ---- ---- 6.249 +.717 5.532 2150 ---- ---- ---- ---- 6.145 +.707 5.438 2175 ---- ---- ---- ---- 6.046 +.699 5.347 2200 ---- ---- ---- ---- 5.951 +.691 5.260 2225 ---- ---- ---- ---- 5.860 +.682 5.178 2250 ---- ---- ---- ---- 5.773 +.674 5.099 2275 ---- ---- ---- ---- 5.689 +.666 5.023 2300 ---- ---- ---- ---- 5.609 +.658 4.951 2325 ---- ---- ---- ---- 5.533 +.651 4.882 2350 ---- ---- ---- ---- 5.459 +.643 4.816 2375 ---- ---- ---- ---- 5.389 +.636 4.753 2400 ---- ---- ---- ---- 5.321 +.629 4.692 2425 ---- ---- ---- ---- 5.256 +.622 4.634 2450 ---- ---- ---- ---- 5.193 +.615 4.578 2475 ---- ---- ---- ---- 5.132 +.608 4.524 2500 ---- ---- ---- ---- 5.074 +.602 4.472 2525 ---- ---- ---- ---- 5.017 +.596 4.421 2550 ---- ---- ---- ---- 4.962 +.590 4.372 2575 ---- ---- ---- ---- 4.908 +.583 4.325 2600 ---- ---- ---- ---- 4.857 +.578 4.279 2625 ---- ---- ---- ---- 4.806 +.572 4.234 2650 ---- ---- ---- ---- 4.758 +.567 4.191 2675 ---- ---- ---- ---- 4.711 +.561 4.150 2700 ---- ---- ---- ---- 4.665 +.556 4.109 2725 ---- ---- ---- ---- 4.621 +.551 4.070 2750 ---- ---- ---- ---- 4.578 +.545 4.033 2775 ---- ---- ---- ---- 4.536 +.540 3.996 2800 ---- ---- ---- ---- 4.496 +.535 3.961 2825 ---- ---- ---- ---- 4.457 +.530 3.927 2850 ---- ---- ---- ---- 4.420 +.526 3.894 2875 ---- ---- ---- ---- 4.383 +.521 3.862 2900 ---- ---- ---- ---- 4.348 +.517 3.831 2925 ---- ---- ---- ---- 4.314 +.512 3.802 2950 ---- ---- ---- ---- 4.282 +.509 3.773 2975 ---- ---- ---- ---- 4.250 +.504 3.746 3000 ---- ---- ---- ---- 4.219 +.500 3.719 3025 ---- ---- ---- ---- 4.190 +.497 3.693 3050 ---- ---- ---- ---- 4.162 +.493 3.669 3075 ---- ---- ---- ---- 4.134 +.489 3.645 3100 ---- ---- ---- ---- 4.108 +.486 3.622 3125 ---- ---- ---- ---- 4.083 +.483 3.600 3150 ---- ---- ---- ---- 4.058 +.478 3.580 3175 ---- ---- ---- ---- 4.035 +.476 3.559 3200 ---- ---- ---- ---- 4.012 +.472 3.540 3225 ---- ---- ---- ---- 3.991 +.469 3.522 3250 ---- ---- ---- ---- 3.970 +.466 3.504 3275 ---- ---- ---- ---- 3.950 +.463 3.487 3300 ---- ---- ---- ---- 3.931 +.460 3.471 3325 ---- ---- ---- ---- 3.913 +.457 3.456 3350 ---- ---- ---- ---- 3.896 +.455 3.441 3375 ---- ---- ---- ---- 3.879 +.452 3.427 3400 ---- ---- ---- ---- 3.863 +.449 3.414 3425 ---- ---- ---- ---- 3.848 +.447 3.401 3450 ---- ---- ---- ---- 3.834 +.445 3.389 3475 ---- ---- ---- ---- 3.820 +.443 3.377 3500 ---- ---- ---- ---- 3.807 +.440 3.367 3525 ---- ---- ---- ---- 3.794 +.438 3.356 3550 ---- ---- ---- ---- 3.782 +.436 3.346 3575 ---- ---- ---- ---- 3.771 +.434 3.337 3600 ---- ---- ---- ---- 3.760 +.432 3.328 3625 ---- ---- ---- ---- 3.750 +.430 3.320 3650 ---- ---- ---- ---- 3.740 +.428 3.312 3675 ---- ---- ---- ---- 3.731 +.426 3.305 3700 ---- ---- ---- ---- 3.722 +.424 3.298 3725 ---- ---- ---- ---- 3.714 +.422 3.292 3750 ---- ---- ---- ---- 3.707 +.421 3.286 3775 ---- ---- ---- ---- 3.699 +.419 3.280 3800 ---- ---- ---- ---- 3.693 +.418 3.275 3825 ---- ---- ---- ---- 3.686 +.415 3.271 3850 ---- ---- ---- ---- 3.680 +.414 3.266 3875 ---- ---- ---- ---- 3.675 +.413 3.262 3900 ---- ---- ---- ---- 3.670 +.411 3.259 3925 ---- ---- ---- ---- 3.665 +.410 3.255 3950 ---- ---- ---- ---- 3.661 +.409 3.252 3975 ---- ---- ---- ---- 3.657 +.407 3.250 4000 ---- ---- ---- ---- 3.654 +.406 3.248 4025 ---- ---- ---- ---- 3.651 +.405 3.246 4050 ---- ---- ---- ---- 3.648 +.404 3.244 4075 ---- ---- ---- ---- 3.646 +.403 3.243 4100 ---- ---- ---- ---- 3.643 +.401 3.242 4125 ---- ---- ---- ---- 3.642 +.401 3.241 925 ---- ---- ---- ---- 15.456 +1.079 14.377 950 ---- ---- ---- ---- 15.206 +1.079 14.127 975 ---- ---- ---- ---- 14.956 +1.079 13.877 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 14.818 +1.079 13.739 1025 ---- ---- ---- ---- 14.568 +1.079 13.489 1050 ---- ---- ---- ---- 14.318 +1.079 13.239 1075 ---- ---- ---- ---- 14.068 +1.078 12.990 1100 ---- ---- ---- ---- 13.818 +1.072 12.746 1125 ---- ---- ---- ---- 13.570 +1.062 12.508 1150 ---- ---- ---- ---- 13.327 +1.052 12.275 1175 ---- ---- ---- ---- 13.089 +1.043 12.046 1200 ---- ---- ---- ---- 12.856 +1.034 11.822 1225 ---- ---- ---- ---- 12.628 +1.025 11.603 1250 ---- ---- ---- ---- 12.404 +1.017 11.387 1275 ---- ---- ---- ---- 12.184 +1.008 11.176 1300 ---- ---- ---- ---- 11.968 +.999 10.969 1325 ---- ---- ---- ---- 11.755 +.989 10.766 1350 ---- ---- ---- ---- 11.547 +.981 10.566 1375 ---- ---- ---- ---- 11.342 +.972 10.370 1400 ---- ---- ---- ---- 11.141 +.964 10.177 1425 ---- ---- ---- ---- 10.944 +.956 9.988 1450 ---- ---- ---- ---- 10.749 +.946 9.803 1475 ---- ---- ---- ---- 10.558 +.938 9.620 1500 ---- ---- ---- ---- 10.370 +.929 9.441 1525 ---- ---- ---- ---- 10.185 +.921 9.264 1550 ---- ---- ---- ---- 10.003 +.912 9.091 1575 ---- ---- ---- ---- 9.825 +.904 8.921 1600 ---- ---- ---- ---- 9.649 +.896 8.753 1625 ---- ---- ---- ---- 9.476 +.887 8.589 1650 ---- ---- ---- ---- 9.305 +.878 8.427 1675 ---- ---- ---- ---- 9.137 +.869 8.268 1700 ---- ---- ---- ---- 8.973 +.862 8.111 1725 ---- ---- ---- ---- 8.810 +.853 7.957 1750 ---- ---- ---- ---- 8.650 +.844 7.806 1775 ---- ---- ---- ---- 8.493 +.836 7.657 1800 ---- ---- ---- ---- 8.339 +.827 7.512 1825 ---- ---- ---- ---- 8.188 +.819 7.369 1850 ---- ---- ---- ---- 8.040 +.811 7.229 1875 ---- ---- ---- ---- 7.894 +.802 7.092 1900 ---- ---- ---- ---- 7.752 +.794 6.958 1925 ---- ---- ---- ---- 7.613 +.785 6.828 1950 ---- ---- ---- ---- 7.478 +.777 6.701 1975 ---- ---- ---- ---- 7.346 +.769 6.577 2000 ---- ---- ---- ---- 7.218 +.760 6.458 2025 ---- ---- ---- ---- 7.093 +.752 6.341 2050 ---- ---- ---- ---- 6.972 +.743 6.229 2075 ---- ---- ---- ---- 6.856 +.735 6.121 2100 ---- ---- ---- ---- 6.744 +.727 6.017 2125 ---- ---- ---- ---- 6.636 +.719 5.917 2150 ---- ---- ---- ---- 6.533 +.711 5.822 2175 ---- ---- ---- ---- 6.434 +.703 5.731 2200 ---- ---- ---- ---- 6.340 +.695 5.645 2225 ---- ---- ---- ---- 6.250 +.687 5.563 2250 ---- ---- ---- ---- 6.165 +.680 5.485 2275 ---- ---- ---- ---- 6.083 +.673 5.410 2300 ---- ---- ---- ---- 6.006 +.666 5.340 2325 ---- ---- ---- ---- 5.932 +.658 5.274 2350 ---- ---- ---- ---- 5.862 +.652 5.210 2375 ---- ---- ---- ---- 5.795 +.645 5.150 2400 ---- ---- ---- ---- 5.732 +.639 5.093 2425 ---- ---- ---- ---- 5.671 +.632 5.039 2450 ---- ---- ---- ---- 5.614 +.626 4.988 2475 ---- ---- ---- ---- 5.559 +.620 4.939 2500 ---- ---- ---- ---- 5.506 +.614 4.892 2525 ---- ---- ---- ---- 5.456 +.609 4.847 2550 ---- ---- ---- ---- 5.408 +.604 4.804 2575 ---- ---- ---- ---- 5.361 +.598 4.763 2600 ---- ---- ---- ---- 5.317 +.593 4.724 2625 ---- ---- ---- ---- 5.274 +.587 4.687 2650 ---- ---- ---- ---- 5.233 +.583 4.650 2675 ---- ---- ---- ---- 5.194 +.578 4.616 2700 ---- ---- ---- ---- 5.156 +.573 4.583 2725 ---- ---- ---- ---- 5.119 +.568 4.551 2750 ---- ---- ---- ---- 5.084 +.564 4.520 2775 ---- ---- ---- ---- 5.050 +.559 4.491 2800 ---- ---- ---- ---- 5.018 +.556 4.462 2825 ---- ---- ---- ---- 4.987 +.552 4.435 2850 ---- ---- ---- ---- 4.956 +.547 4.409 2875 ---- ---- ---- ---- 4.927 +.544 4.383 2900 ---- ---- ---- ---- 4.899 +.540 4.359 2925 ---- ---- ---- ---- 4.872 +.537 4.335 2950 ---- ---- ---- ---- 4.845 +.533 4.312 2975 ---- ---- ---- ---- 4.819 +.529 4.290 3000 ---- ---- ---- ---- 4.794 +.525 4.269 3025 ---- ---- ---- ---- 4.770 +.522 4.248 3050 ---- ---- ---- ---- 4.746 +.519 4.227 3075 ---- ---- ---- ---- 4.723 +.516 4.207 3100 ---- ---- ---- ---- 4.700 +.513 4.187 3125 ---- ---- ---- ---- 4.678 +.510 4.168 3150 ---- ---- ---- ---- 4.656 +.507 4.149 3175 ---- ---- ---- ---- 4.635 +.504 4.131 3200 ---- ---- ---- ---- 4.613 +.500 4.113 3225 ---- ---- ---- ---- 4.593 +.498 4.095 3250 ---- ---- ---- ---- 4.572 +.495 4.077 3275 ---- ---- ---- ---- 4.552 +.492 4.060 3300 ---- ---- ---- ---- 4.533 +.490 4.043 3325 ---- ---- ---- ---- 4.514 +.488 4.026 3350 ---- ---- ---- ---- 4.495 +.485 4.010 3375 ---- ---- ---- ---- 4.477 +.483 3.994 3400 ---- ---- ---- ---- 4.459 +.480 3.979 3425 ---- ---- ---- ---- 4.441 +.477 3.964 3450 ---- ---- ---- ---- 4.425 +.475 3.950 3475 ---- ---- ---- ---- 4.408 +.473 3.935 3500 ---- ---- ---- ---- 4.392 +.470 3.922 3525 ---- ---- ---- ---- 4.377 +.468 3.909 3550 ---- ---- ---- ---- 4.362 +.466 3.896 3575 ---- ---- ---- ---- 4.347 +.463 3.884 3600 ---- ---- ---- ---- 4.334 +.462 3.872 3625 ---- ---- ---- ---- 4.320 +.460 3.860 3650 ---- ---- ---- ---- 4.307 +.457 3.850 3675 ---- ---- ---- ---- 4.295 +.456 3.839 3700 ---- ---- ---- ---- 4.283 +.454 3.829 3725 ---- ---- ---- ---- 4.272 +.452 3.820 3750 ---- ---- ---- ---- 4.261 +.450 3.811 3775 ---- ---- ---- ---- 4.251 +.449 3.802 3800 ---- ---- ---- ---- 4.241 +.447 3.794 3825 ---- ---- ---- ---- 4.231 +.445 3.786 3850 ---- ---- ---- ---- 4.222 +.444 3.778 3875 ---- ---- ---- ---- 4.214 +.443 3.771 3900 ---- ---- ---- ---- 4.206 +.441 3.765 3925 ---- ---- ---- ---- 4.198 +.440 3.758 3950 ---- ---- ---- ---- 4.190 +.438 3.752 3975 ---- ---- ---- ---- 4.183 +.436 3.747 4000 ---- ---- ---- ---- 4.177 +.435 3.742 4025 ---- ---- ---- ---- 4.170 +.433 3.737 4050 ---- ---- ---- ---- 4.165 +.433 3.732 4075 ---- ---- ---- ---- 4.159 +.431 3.728 4100 ---- ---- ---- ---- 4.154 +.430 3.724 4125 ---- ---- ---- ---- 4.149 +.429 3.720 925 ---- ---- ---- ---- 15.568 +1.079 14.489 950 ---- ---- ---- ---- 15.318 +1.079 14.239 975 ---- ---- ---- ---- 15.068 +1.079 13.989 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 15.359 +1.079 14.280 1050 ---- ---- ---- ---- 15.109 +1.079 14.030 1075 ---- ---- ---- ---- 14.859 +1.078 13.781 1100 ---- ---- ---- ---- 14.609 +1.073 13.536 1125 ---- ---- ---- ---- 14.361 +1.063 13.298 1150 ---- ---- ---- ---- 14.118 +1.053 13.065 1175 ---- ---- ---- ---- 13.881 +1.044 12.837 1200 ---- ---- ---- ---- 13.650 +1.035 12.615 1225 ---- ---- ---- ---- 13.423 +1.026 12.397 1250 ---- ---- ---- ---- 13.201 +1.017 12.184 1275 ---- ---- ---- ---- 12.983 +1.008 11.975 1300 ---- ---- ---- ---- 12.770 +.999 11.771 1325 ---- ---- ---- ---- 12.561 +.991 11.570 1350 ---- ---- ---- ---- 12.356 +.982 11.374 1375 ---- ---- ---- ---- 12.155 +.974 11.181 1400 ---- ---- ---- ---- 11.958 +.966 10.992 1425 ---- ---- ---- ---- 11.764 +.957 10.807 1450 ---- ---- ---- ---- 11.574 +.949 10.625 1475 ---- ---- ---- ---- 11.387 +.940 10.447 1500 ---- ---- ---- ---- 11.203 +.932 10.271 1525 ---- ---- ---- ---- 11.023 +.924 10.099 1550 ---- ---- ---- ---- 10.846 +.916 9.930 1575 ---- ---- ---- ---- 10.671 +.907 9.764 1600 ---- ---- ---- ---- 10.500 +.900 9.600 1625 ---- ---- ---- ---- 10.331 +.892 9.439 1650 ---- ---- ---- ---- 10.166 +.884 9.282 1675 ---- ---- ---- ---- 10.002 +.876 9.126 1700 ---- ---- ---- ---- 9.842 +.869 8.973 1725 ---- ---- ---- ---- 9.683 +.860 8.823 1750 ---- ---- ---- ---- 9.527 +.852 8.675 1775 ---- ---- ---- ---- 9.374 +.845 8.529 1800 ---- ---- ---- ---- 9.223 +.837 8.386 1825 ---- ---- ---- ---- 9.074 +.829 8.245 1850 ---- ---- ---- ---- 8.927 +.821 8.106 1875 ---- ---- ---- ---- 8.783 +.814 7.969 1900 ---- ---- ---- ---- 8.642 +.806 7.836 1925 ---- ---- ---- ---- 8.503 +.798 7.705 1950 ---- ---- ---- ---- 8.367 +.791 7.576 1975 ---- ---- ---- ---- 8.234 +.783 7.451 2000 ---- ---- ---- ---- 8.105 +.776 7.329 2025 ---- ---- ---- ---- 7.978 +.768 7.210 2050 ---- ---- ---- ---- 7.855 +.760 7.095 2075 ---- ---- ---- ---- 7.736 +.753 6.983 2100 ---- ---- ---- ---- 7.620 +.746 6.874 2125 ---- ---- ---- ---- 7.508 +.738 6.770 2150 ---- ---- ---- ---- 7.401 +.731 6.670 2175 ---- ---- ---- ---- 7.297 +.723 6.574 2200 ---- ---- ---- ---- 7.199 +.717 6.482 2225 ---- ---- ---- ---- 7.105 +.710 6.395 2250 ---- ---- ---- ---- 7.015 +.702 6.313 2275 ---- ---- ---- ---- 6.931 +.696 6.235 2300 ---- ---- ---- ---- 6.851 +.690 6.161 2325 ---- ---- ---- ---- 6.775 +.683 6.092 2350 ---- ---- ---- ---- 6.703 +.677 6.026 2375 ---- ---- ---- ---- 6.636 +.671 5.965 2400 ---- ---- ---- ---- 6.571 +.665 5.906 2425 ---- ---- ---- ---- 6.510 +.659 5.851 2450 ---- ---- ---- ---- 6.453 +.654 5.799 2475 ---- ---- ---- ---- 6.398 +.648 5.750 2500 ---- ---- ---- ---- 6.345 +.642 5.703 2525 ---- ---- ---- ---- 6.296 +.638 5.658 2550 ---- ---- ---- ---- 6.248 +.633 5.615 2575 ---- ---- ---- ---- 6.202 +.628 5.574 2600 ---- ---- ---- ---- 6.157 +.623 5.534 2625 ---- ---- ---- ---- 6.114 +.618 5.496 2650 ---- ---- ---- ---- 6.071 +.613 5.458 2675 ---- ---- ---- ---- 6.030 +.608 5.422 2700 ---- ---- ---- ---- 5.991 +.605 5.386 2725 ---- ---- ---- ---- 5.952 +.600 5.352 2750 ---- ---- ---- ---- 5.914 +.595 5.319 2775 ---- ---- ---- ---- 5.878 +.592 5.286 2800 ---- ---- ---- ---- 5.842 +.587 5.255 2825 ---- ---- ---- ---- 5.808 +.584 5.224 2850 ---- ---- ---- ---- 5.775 +.580 5.195 2875 ---- ---- ---- ---- 5.743 +.577 5.166 2900 ---- ---- ---- ---- 5.711 +.572 5.139 2925 ---- ---- ---- ---- 5.681 +.569 5.112 2950 ---- ---- ---- ---- 5.652 +.566 5.086 2975 ---- ---- ---- ---- 5.624 +.563 5.061 3000 ---- ---- ---- ---- 5.597 +.559 5.038 3025 ---- ---- ---- ---- 5.570 +.555 5.015 3050 ---- ---- ---- ---- 5.545 +.552 4.993 3075 ---- ---- ---- ---- 5.521 +.550 4.971 3100 ---- ---- ---- ---- 5.498 +.547 4.951 3125 ---- ---- ---- ---- 5.476 +.544 4.932 3150 ---- ---- ---- ---- 5.454 +.541 4.913 3175 ---- ---- ---- ---- 5.434 +.538 4.896 3200 ---- ---- ---- ---- 5.415 +.536 4.879 3225 ---- ---- ---- ---- 5.397 +.533 4.864 3250 ---- ---- ---- ---- 5.380 +.531 4.849 3275 ---- ---- ---- ---- 5.363 +.528 4.835 3300 ---- ---- ---- ---- 5.348 +.526 4.822 3325 ---- ---- ---- ---- 5.334 +.524 4.810 3350 ---- ---- ---- ---- 5.320 +.521 4.799 3375 ---- ---- ---- ---- 5.307 +.519 4.788 3400 ---- ---- ---- ---- 5.295 +.517 4.778 3425 ---- ---- ---- ---- 5.284 +.515 4.769 3450 ---- ---- ---- ---- 5.273 +.513 4.760 3475 ---- ---- ---- ---- 5.263 +.511 4.752 3500 ---- ---- ---- ---- 5.254 +.509 4.745 3525 ---- ---- ---- ---- 5.246 +.508 4.738 3550 ---- ---- ---- ---- 5.238 +.506 4.732 3575 ---- ---- ---- ---- 5.231 +.505 4.726 3600 ---- ---- ---- ---- 5.224 +.503 4.721 3625 ---- ---- ---- ---- 5.218 +.502 4.716 3650 ---- ---- ---- ---- 5.212 +.500 4.712 3675 ---- ---- ---- ---- 5.207 +.498 4.709 3700 ---- ---- ---- ---- 5.202 +.497 4.705 3725 ---- ---- ---- ---- 5.198 +.495 4.703 3750 ---- ---- ---- ---- 5.194 +.494 4.700 3775 ---- ---- ---- ---- 5.191 +.493 4.698 3800 ---- ---- ---- ---- 5.189 +.492 4.697 3825 ---- ---- ---- ---- 5.186 +.490 4.696 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.461 +1.078 14.383 1050 ---- ---- ---- ---- 15.211 +1.071 14.140 1075 ---- ---- ---- ---- 14.964 +1.061 13.903 1100 ---- ---- ---- ---- 14.724 +1.053 13.671 1125 ---- ---- ---- ---- 14.488 +1.043 13.445 1150 ---- ---- ---- ---- 14.258 +1.035 13.223 1175 ---- ---- ---- ---- 14.032 +1.026 13.006 1200 ---- ---- ---- ---- 13.811 +1.018 12.793 1225 ---- ---- ---- ---- 13.594 +1.009 12.585 1250 ---- ---- ---- ---- 13.382 +1.001 12.381 1275 ---- ---- ---- ---- 13.173 +.992 12.181 1300 ---- ---- ---- ---- 12.969 +.985 11.984 1325 ---- ---- ---- ---- 12.768 +.976 11.792 1350 ---- ---- ---- ---- 12.571 +.968 11.603 1375 ---- ---- ---- ---- 12.378 +.961 11.417 1400 ---- ---- ---- ---- 12.187 +.952 11.235 1425 ---- ---- ---- ---- 12.001 +.945 11.056 1450 ---- ---- ---- ---- 11.817 +.937 10.880 1475 ---- ---- ---- ---- 11.636 +.929 10.707 1500 ---- ---- ---- ---- 11.459 +.922 10.537 1525 ---- ---- ---- ---- 11.284 +.914 10.370 1550 ---- ---- ---- ---- 11.112 +.906 10.206 1575 ---- ---- ---- ---- 10.943 +.899 10.044 1600 ---- ---- ---- ---- 10.776 +.891 9.885 1625 ---- ---- ---- ---- 10.612 +.883 9.729 1650 ---- ---- ---- ---- 10.451 +.876 9.575 1675 ---- ---- ---- ---- 10.292 +.869 9.423 1700 ---- ---- ---- ---- 10.135 +.861 9.274 1725 ---- ---- ---- ---- 9.981 +.854 9.127 1750 ---- ---- ---- ---- 9.829 +.847 8.982 1775 ---- ---- ---- ---- 9.679 +.840 8.839 1800 ---- ---- ---- ---- 9.531 +.832 8.699 1825 ---- ---- ---- ---- 9.385 +.825 8.560 1850 ---- ---- ---- ---- 9.241 +.818 8.423 1875 ---- ---- ---- ---- 9.100 +.811 8.289 1900 ---- ---- ---- ---- 8.960 +.803 8.157 1925 ---- ---- ---- ---- 8.824 +.796 8.028 1950 ---- ---- ---- ---- 8.689 +.788 7.901 1975 ---- ---- ---- ---- 8.558 +.782 7.776 2000 ---- ---- ---- ---- 8.430 +.775 7.655 2025 ---- ---- ---- ---- 8.304 +.767 7.537 2050 ---- ---- ---- ---- 8.182 +.760 7.422 2075 ---- ---- ---- ---- 8.063 +.753 7.310 2100 ---- ---- ---- ---- 7.948 +.746 7.202 2125 ---- ---- ---- ---- 7.837 +.740 7.097 2150 ---- ---- ---- ---- 7.729 +.732 6.997 2175 ---- ---- ---- ---- 7.626 +.726 6.900 2200 ---- ---- ---- ---- 7.527 +.719 6.808 2225 ---- ---- ---- ---- 7.433 +.713 6.720 2250 ---- ---- ---- ---- 7.344 +.707 6.637 2275 ---- ---- ---- ---- 7.259 +.700 6.559 2300 ---- ---- ---- ---- 7.179 +.693 6.486 2325 ---- ---- ---- ---- 7.104 +.688 6.416 2350 ---- ---- ---- ---- 7.033 +.682 6.351 2375 ---- ---- ---- ---- 6.966 +.676 6.290 2400 ---- ---- ---- ---- 6.903 +.670 6.233 2425 ---- ---- ---- ---- 6.844 +.665 6.179 2450 ---- ---- ---- ---- 6.788 +.660 6.128 2475 ---- ---- ---- ---- 6.734 +.654 6.080 2500 ---- ---- ---- ---- 6.684 +.650 6.034 2525 ---- ---- ---- ---- 6.635 +.644 5.991 2550 ---- ---- ---- ---- 6.589 +.640 5.949 2575 ---- ---- ---- ---- 6.545 +.635 5.910 2600 ---- ---- ---- ---- 6.502 +.631 5.871 2625 ---- ---- ---- ---- 6.460 +.626 5.834 2650 ---- ---- ---- ---- 6.419 +.622 5.797 2675 ---- ---- ---- ---- 6.379 +.618 5.761 2700 ---- ---- ---- ---- 6.340 +.614 5.726 2725 ---- ---- ---- ---- 6.302 +.610 5.692 2750 ---- ---- ---- ---- 6.264 +.606 5.658 2775 ---- ---- ---- ---- 6.227 +.602 5.625 2800 ---- ---- ---- ---- 6.191 +.598 5.593 2825 ---- ---- ---- ---- 6.156 +.594 5.562 2850 ---- ---- ---- ---- 6.122 +.591 5.531 2875 ---- ---- ---- ---- 6.088 +.587 5.501 2900 ---- ---- ---- ---- 6.056 +.584 5.472 2925 ---- ---- ---- ---- 6.024 +.580 5.444 2950 ---- ---- ---- ---- 5.993 +.577 5.416 2975 ---- ---- ---- ---- 5.963 +.574 5.389 3000 ---- ---- ---- ---- 5.933 +.570 5.363 3025 ---- ---- ---- ---- 5.905 +.567 5.338 3050 ---- ---- ---- ---- 5.878 +.564 5.314 3075 ---- ---- ---- ---- 5.851 +.561 5.290 3100 ---- ---- ---- ---- 5.826 +.559 5.267 3125 ---- ---- ---- ---- 5.801 +.555 5.246 3150 ---- ---- ---- ---- 5.777 +.552 5.225 3175 ---- ---- ---- ---- 5.755 +.550 5.205 3200 ---- ---- ---- ---- 5.733 +.547 5.186 3225 ---- ---- ---- ---- 5.712 +.544 5.168 3250 ---- ---- ---- ---- 5.693 +.542 5.151 3275 ---- ---- ---- ---- 5.674 +.539 5.135 3300 ---- ---- ---- ---- 5.657 +.538 5.119 3325 ---- ---- ---- ---- 5.640 +.535 5.105 3350 ---- ---- ---- ---- 5.624 +.533 5.091 3375 ---- ---- ---- ---- 5.610 +.531 5.079 3400 ---- ---- ---- ---- 5.596 +.529 5.067 3425 ---- ---- ---- ---- 5.582 +.526 5.056 3450 ---- ---- ---- ---- 5.570 +.525 5.045 3475 ---- ---- ---- ---- 5.558 +.522 5.036 3500 ---- ---- ---- ---- 5.547 +.521 5.026 3525 ---- ---- ---- ---- 5.537 +.519 5.018 3550 ---- ---- ---- ---- 5.528 +.518 5.010 3575 ---- ---- ---- ---- 5.519 +.516 5.003 3600 ---- ---- ---- ---- 5.510 +.514 4.996 3625 ---- ---- ---- ---- 5.503 +.513 4.990 3650 ---- ---- ---- ---- 5.495 +.511 4.984 3675 ---- ---- ---- ---- 5.489 +.510 4.979 3700 ---- ---- ---- ---- 5.482 +.508 4.974 3725 ---- ---- ---- ---- 5.477 +.507 4.970 3750 ---- ---- ---- ---- 5.471 +.505 4.966 3775 ---- ---- ---- ---- 5.467 +.504 4.963 3800 ---- ---- ---- ---- 5.462 +.502 4.960 3825 ---- ---- ---- ---- 5.459 +.502 4.957 3850 ---- ---- ---- ---- 5.455 +.500 4.955 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 15.569 +1.079 14.490 1050 ---- ---- ---- ---- 15.319 +1.074 14.245 1075 ---- ---- ---- ---- 15.070 +1.065 14.005 1100 ---- ---- ---- ---- 14.827 +1.055 13.772 1125 ---- ---- ---- ---- 14.590 +1.045 13.545 1150 ---- ---- ---- ---- 14.359 +1.036 13.323 1175 ---- ---- ---- ---- 14.133 +1.027 13.106 1200 ---- ---- ---- ---- 13.912 +1.018 12.894 1225 ---- ---- ---- ---- 13.696 +1.009 12.687 1250 ---- ---- ---- ---- 13.485 +1.001 12.484 1275 ---- ---- ---- ---- 13.278 +.992 12.286 1300 ---- ---- ---- ---- 13.075 +.983 12.092 1325 ---- ---- ---- ---- 12.876 +.974 11.902 1350 ---- ---- ---- ---- 12.682 +.967 11.715 1375 ---- ---- ---- ---- 12.491 +.958 11.533 1400 ---- ---- ---- ---- 12.304 +.950 11.354 1425 ---- ---- ---- ---- 12.120 +.942 11.178 1450 ---- ---- ---- ---- 11.940 +.934 11.006 1475 ---- ---- ---- ---- 11.763 +.926 10.837 1500 ---- ---- ---- ---- 11.590 +.919 10.671 1525 ---- ---- ---- ---- 11.419 +.911 10.508 1550 ---- ---- ---- ---- 11.252 +.904 10.348 1575 ---- ---- ---- ---- 11.087 +.896 10.191 1600 ---- ---- ---- ---- 10.925 +.888 10.037 1625 ---- ---- ---- ---- 10.766 +.881 9.885 1650 ---- ---- ---- ---- 10.609 +.873 9.736 1675 ---- ---- ---- ---- 10.455 +.866 9.589 1700 ---- ---- ---- ---- 10.303 +.858 9.445 1725 ---- ---- ---- ---- 10.154 +.851 9.303 1750 ---- ---- ---- ---- 10.006 +.843 9.163 1775 ---- ---- ---- ---- 9.861 +.836 9.025 1800 ---- ---- ---- ---- 9.718 +.829 8.889 1825 ---- ---- ---- ---- 9.577 +.822 8.755 1850 ---- ---- ---- ---- 9.438 +.815 8.623 1875 ---- ---- ---- ---- 9.301 +.808 8.493 1900 ---- ---- ---- ---- 9.167 +.801 8.366 1925 ---- ---- ---- ---- 9.035 +.794 8.241 1950 ---- ---- ---- ---- 8.906 +.787 8.119 1975 ---- ---- ---- ---- 8.780 +.780 8.000 2000 ---- ---- ---- ---- 8.657 +.774 7.883 2025 ---- ---- ---- ---- 8.537 +.767 7.770 2050 ---- ---- ---- ---- 8.421 +.760 7.661 2075 ---- ---- ---- ---- 8.308 +.753 7.555 2100 ---- ---- ---- ---- 8.199 +.746 7.453 2125 ---- ---- ---- ---- 8.095 +.740 7.355 2150 ---- ---- ---- ---- 7.995 +.733 7.262 2175 ---- ---- ---- ---- 7.900 +.727 7.173 2200 ---- ---- ---- ---- 7.809 +.720 7.089 2225 ---- ---- ---- ---- 7.724 +.714 7.010 2250 ---- ---- ---- ---- 7.644 +.708 6.936 2275 ---- ---- ---- ---- 7.570 +.702 6.868 2300 ---- ---- ---- ---- 7.502 +.697 6.805 2325 ---- ---- ---- ---- 7.438 +.691 6.747 2350 ---- ---- ---- ---- 7.380 +.686 6.694 2375 ---- ---- ---- ---- 7.326 +.681 6.645 2400 ---- ---- ---- ---- 7.276 +.676 6.600 2425 ---- ---- ---- ---- 7.230 +.671 6.559 2450 ---- ---- ---- ---- 7.187 +.666 6.521 2475 ---- ---- ---- ---- 7.148 +.661 6.487 2500 ---- ---- ---- ---- 7.112 +.657 6.455 2525 ---- ---- ---- ---- 7.078 +.653 6.425 2550 ---- ---- ---- ---- 7.046 +.649 6.397 2575 ---- ---- ---- ---- 7.016 +.645 6.371 2600 ---- ---- ---- ---- 6.988 +.642 6.346 2625 ---- ---- ---- ---- 6.960 +.638 6.322 2650 ---- ---- ---- ---- 6.933 +.634 6.299 2675 ---- ---- ---- ---- 6.907 +.631 6.276 2700 ---- ---- ---- ---- 6.881 +.627 6.254 2725 ---- ---- ---- ---- 6.856 +.624 6.232 2750 ---- ---- ---- ---- 6.831 +.620 6.211 2775 ---- ---- ---- ---- 6.807 +.617 6.190 2800 ---- ---- ---- ---- 6.784 +.614 6.170 2825 ---- ---- ---- ---- 6.762 +.611 6.151 2850 ---- ---- ---- ---- 6.740 +.608 6.132 2875 ---- ---- ---- ---- 6.719 +.605 6.114 2900 ---- ---- ---- ---- 6.699 +.603 6.096 2925 ---- ---- ---- ---- 6.679 +.600 6.079 2950 ---- ---- ---- ---- 6.660 +.597 6.063 2975 ---- ---- ---- ---- 6.642 +.594 6.048 3000 ---- ---- ---- ---- 6.625 +.592 6.033 3025 ---- ---- ---- ---- 6.609 +.590 6.019 3050 ---- ---- ---- ---- 6.594 +.588 6.006 3075 ---- ---- ---- ---- 6.579 +.585 5.994 3100 ---- ---- ---- ---- 6.566 +.583 5.983 3125 ---- ---- ---- ---- 6.553 +.581 5.972 3150 ---- ---- ---- ---- 6.541 +.578 5.963 3175 ---- ---- ---- ---- 6.530 +.576 5.954 3200 ---- ---- ---- ---- 6.520 +.575 5.945 3225 ---- ---- ---- ---- 6.510 +.572 5.938 3250 ---- ---- ---- ---- 6.502 +.571 5.931 3275 ---- ---- ---- ---- 6.494 +.569 5.925 3300 ---- ---- ---- ---- 6.486 +.567 5.919 3325 ---- ---- ---- ---- 6.480 +.566 5.914 3350 ---- ---- ---- ---- 6.474 +.564 5.910 3375 ---- ---- ---- ---- 6.469 +.563 5.906 3400 ---- ---- ---- ---- 6.464 +.561 5.903 3425 ---- ---- ---- ---- 6.460 +.559 5.901 3450 ---- ---- ---- ---- 6.457 +.558 5.899 3475 ---- ---- ---- ---- 6.454 +.557 5.897 3500 ---- ---- ---- ---- 6.452 +.555 5.897 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7962 6268 63654 SO JAN23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 4 10000 ---- ---- ---- ---- 77.159 -1.060 78.219 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 18 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 4 1125 ---- ---- ---- ---- .001 UNCH .001 9 1150 ---- ---- ---- ---- .001 UNCH .001 9 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 6 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 39 1325 ---- ---- ---- ---- .001 UNCH .001 3 1350 ---- ---- ---- ---- .001 UNCH .001 15 1375 ---- ---- ---- ---- .001 UNCH .001 11 1400 ---- ---- ---- ---- .001 UNCH .001 40 1425 ---- ---- ---- ---- .001 -.001 .002 24 1450 ---- ---- ---- ---- .001 -.001 .002 5 1475 ---- ---- ---- ---- .001 -.002 .003 25 1500 ---- ---- ---- ---- .001 -.002 .003 132 1525 ---- ---- ---- ---- .001 -.003 .004 18 1550 ---- ---- .004A .004A .002 -.003 .005 1 23 1575 ---- ---- .005A .005A .002 -.004 .006 12 18 1600 ---- ---- .004A .004A .003 -.004 1 .007 1 547 1625 ---- ---- .006A .006A .004 -.004 .008 14 1630 ---- ---- .006A .006A .004 -.004 .008 1 1635 ---- ---- .006A .006A .004 -.004 .008 1640 .003 .003 .003 .003 .005 -.004 1 .009 1 1645 ---- ---- .006A .006A .005 -.004 .009 4 4 1650 ---- ---- .006A .006A .005 -.004 .009 4 23 1655 ---- ---- .006A .006A .005 -.004 .009 2 1660 ---- ---- .007A .007A .005 -.004 .009 8 1665 ---- ---- .007A .007A .006 -.004 .010 1670 ---- ---- .007A .007A .006 -.004 .010 1675 ---- ---- .007A .007A .006 -.004 .010 5 28 1680 ---- ---- .008A .008A .006 -.005 .011 3 1685 ---- ---- .008A .008A .006 -.005 .011 2 1690 ---- ---- .008A .008A .007 -.004 .011 1 1 1695 ---- ---- .008A .008A .007 -.005 .012 2 29 1700 ---- ---- .009A .009A .007 -.005 .012 6 196 1705 ---- ---- .009A .009A .007 -.005 .012 8 1710 .008 .008 .007 .007 .007 -.006 3 .013 3 1715 ---- ---- .010A .010A .008 -.005 .013 10 1720 ---- ---- .010A .010A .008 -.006 .014 3 1725 ---- ---- .010A .010A .008 -.006 2 .014 5 23 1730 ---- ---- .010A .010A .008 -.007 6 .015 1 1735 ---- ---- .011A .011A .009 -.007 .016 2 14 1740 ---- ---- .011A .011A .009 -.007 .016 1 4 1745 ---- ---- .011A .011A .009 -.008 .017 1 2 1750 ---- ---- .011A .011A .009 -.008 2 .017 2 768 1755 ---- ---- .012A .012A .010 -.008 .018 1 1760 ---- ---- .012A .012A .010 -.008 .018 1 2 1765 ---- ---- .013A .013A .010 -.009 .019 1 5 1770 ---- ---- .013A .013A .010 -.009 .019 7 1775 ---- ---- .013A .013A .011 -.009 1 .020 55 1780 ---- ---- .013A .013A .011 -.010 .021 79 1785 ---- ---- .015A .015A .011 -.010 .021 14 1790 ---- ---- .015A .015A .012 -.010 .022 181 1795 ---- ---- .015A .015A .012 -.011 .023 30 1800 .016 .016 .015A .015A .012 -.012 1 .024 105 849 1805 ---- ---- .015A .015A .013 -.011 .024 15 1810 .019 .019 .015A .015A .013 -.012 1 .025 2 1815 ---- ---- .016A .016A .014 -.012 .026 11 1820 ---- ---- .016A .016A .014 -.013 .027 5 1825 ---- ---- .017A .017A .015 -.014 3 .029 4 38 1830 ---- ---- .017A .017A .015 -.015 .030 3 1835 ---- ---- .018A .018A .016 -.015 1 .031 2 1840 ---- ---- .019A .019A .016 -.016 .032 11 1845 ---- ---- .019A .019A .017 -.017 .034 2 7 1850 ---- ---- .019A .019A .017 -.018 3 .035 60 233 1855 ---- ---- .020A .020A .018 -.018 2 .036 23 1860 .020 .021 .020 .020 .018 -.020 4 .038 20 1865 ---- ---- .021A .021A .019 -.021 .040 4 1870 ---- ---- .022A .022A .020 -.021 .041 10 1875 .021 .021 .021 .021 .021 -.022 1 .043 1 49 1880 ---- ---- .023A .023A .021 -.024 .045 27 1885 ---- ---- .024A .024A .022 -.025 .047 46 1890 ---- ---- .025A .025A .023 -.026 .049 1 12 1895 ---- ---- .026A .026A .024 -.027 .051 26 1900 .025 .029 .022 .022 .025 -.028 96 .053 243 604 1905 ---- ---- .027A .027A .026 -.030 .056 23 1910 ---- ---- .028A .028A .027 -.031 .058 2 29 1915 ---- ---- .029A .029A .028 -.033 .061 29 1920 ---- ---- .030A .030A .029 -.034 2 .063 5 42 1925 .035 .035 .031A .031A .030 -.036 2 .066 27 121 1930 ---- ---- .032A .032A .031 -.038 1 .069 9 1935 ---- ---- .033A .033A .033 -.039 1 .072 1 12 1940 .046 .052B .034A .052B .034 -.042 1 .076 1 39 1945 ---- ---- .035A .035A .036 -.043 .079 56 1950 .053 .053 .037A .037A .037 -.046 32 .083 8 382 1955 ---- ---- .038A .038A .039 -.048 .087 1 43 1960 ---- ---- .039A .039A .040 -.051 3 .091 7 1965 .060 .065B .041A .065B .042 -.053 3 .095 1 9 1970 ---- ---- .042A .042A .044 -.056 .100 1 41 1975 ---- ---- .044A .044A .046 -.059 .105 14 236 1980 ---- ---- .046A .046A .048 -.062 2 .110 12 1985 ---- ---- .048A .048A .050 -.065 .115 4 23 1990 .053 .053 .049A .049A .052 -.069 2 .121 1 13 1995 ---- ---- .051A .051A .054 -.073 .127 1 26 2000 .076 .090B .053 .053 .057 -.076 37 .133 275 720 2005 ---- ---- .056A .056A .059 -.081 1 .140 25 2010 ---- ---- .058A .058A .062 -.085 1 .147 5 2015 ---- ---- .060A .060A .065 -.089 3 .154 8 2020 ---- ---- .063A .063A .067 -.094 3 .161 5 46 2025 .077 .077 .065A .065A .071 -.099 2 .170 118 142 2030 ---- ---- .068A .068A .074 -.104 2 .178 31 72 2035 ---- ---- .071A .071A .077 -.110 1 .187 13 2040 .120 .120 .074A .074A .081 -.115 3 .196 7 25 2045 ---- ---- .078A .078A .085 -.121 1 .206 10 2050 .120 .147B .079 .079 .089 -.127 53 .216 48 349 2055 ---- ---- .085A .085A .093 -.134 .227 2 2060 .125 .162B .089A .115B .097 -.141 26 .238 2 36 2065 .094 .094 .091 .091 .102 -.148 4 .250 5 54 2070 ---- ---- .097A .097A .107 -.155 .262 2 95 2075 .180 .188B .101A .110B .112 -.163 24 .275 168 86 2080 .181 .198B .106 .106 .118 -.171 9 .289 2 28 2085 ---- ---- .111A .111A .124 -.179 2 .303 1 9 2090 .146 .146 .116A .116A .130 -.187 7 .317 14 21 2095 ---- ---- .123A .123A .136 -.196 .332 1 5 2100 .202 .240B .128A .142B .143 -.205 435 .348 156 713 2105 ---- ---- .135A .135A .150 -.215 1 .365 90 2110 ---- ---- .140A .140A .157 -.225 2 .382 6 2115 .180 .180 .147A .147A .165 -.234 3 .399 1 20 2120 ---- ---- .153A .153A .173 -.244 .417 3 48 2125 ---- ---- .162A .162A .181 -.255 23 .436 19 116 2130 ---- ---- .169A .169A .190 -.266 .456 8 39 2135 .244 .244 .178A .178A .199 -.277 4 .476 11 2140 ---- ---- .187A .187A .209 -.288 9 .497 1 10 2145 .305 .368 .196A .265B .219 -.299 7 .518 3 29 2150 .317 .377B .204 .210 .229 -.311 846 .540 862 1133 2155 ---- ---- .215A .215A .240 -.323 .563 11 2160 .300 .300 .225A .303B .252 -.334 87 .586 1 102 2165 ---- ---- .235A .235A .264 -.346 .610 1 8 2170 ---- ---- .246A .246A .276 -.359 2 .635 16 2175 .281 .281 .258A .258A .289 -.371 32 .660 24 35 2180 ---- ---- .270A .270A .302 -.384 .686 1 11 2185 ---- ---- .283A .283A .316 -.396 .712 6 57 2190 ---- ---- .296A .296A .330 -.409 1 .739 3 10 2195 ---- ---- .309A .309A .345 -.422 .767 4 8 2200 .500 .573B .323A .363B .361 -.435 117 .796 56 169 2205 .373 .373 .337A .337A .376 -.449 1 .825 30 2210 ---- ---- .352A .352A .393 -.461 .854 6 6 2215 .423 .423 .368A .368A .410 -.474 57 .884 5 7 2220 .581 .581 .384A .384A .428 -.487 4 .915 8 9 2225 ---- ---- .400A .400A .446 -.501 64 .947 6 12 2230 ---- ---- .418A .418A .465 -.514 .979 6 4 2235 .615 .747B .435A .435A .484 -.527 4 1.011 1 10 2240 ---- ---- .453A .453A .504 -.540 9 1.044 10 2245 ---- ---- .472A .472A .525 -.553 3 1.078 3 8 2250 .715 .832B .491A .512B .546 -.566 65 1.112 10 31 2255 ---- ---- .511A .511A .567 -.580 1 1.147 6 6 2260 .651 .651 .532A .532A .590 -.593 3 1.183 2 6 2265 .707 .707 .553A .553A .613 -.605 70 1.218 2 2270 .690 .690 .574A .574A .636 -.619 1 1.255 4 2275 ---- ---- .597A .597A .661 -.630 1.291 1 5 2280 ---- ---- .620A .620A .686 -.643 1.329 3 2285 ---- ---- .644A .644A .711 -.655 1 1.366 7 2290 .694 .694 .669A .669A .737 -.667 2 1.404 3 2295 ---- ---- .693A .693A .764 -.679 1.443 5 2300 .787 .894 .720A .720A .792 -.690 6 1.482 35 2305 ---- ---- .745A .745A .820 -.701 1.521 10 2310 ---- ---- .771A .771A .848 -.713 1.561 2315 ---- ---- .799A .799A .878 -.723 4 1.601 1 2320 ---- ---- .828A .828A .908 -.734 1.642 2325 ---- ---- .857A .857A .938 -.745 1.683 1 5 2330 ---- ---- .886A .886A .970 -.754 1.724 2 2335 ---- ---- .916A .916A 1.001 -.764 1.765 10 2340 ---- ---- .948A .948A 1.034 -.773 1.807 2345 ---- ---- .979A .979A 1.067 -.782 1.849 2350 ---- ---- 1.011A 1.011A 1.100 -.792 1.892 6 2355 ---- ---- 1.043A 1.043A 1.134 -.801 1.935 2360 ---- ---- 1.076A 1.076A 1.168 -.810 1.978 2365 ---- ---- 1.109A 1.109A 1.203 -.818 1 2.021 2370 ---- ---- 1.143A 1.143A 1.239 -.826 2.065 2375 ---- ---- 1.179A 1.179A 1.275 -.834 2.109 1 6 2380 ---- ---- 1.212A 1.212A 1.311 -.842 2.153 2385 ---- ---- 1.249A 1.249A 1.348 -.850 2.198 2390 ---- ---- 1.288A 1.288A 1.385 -.858 2.243 2395 ---- ---- 1.320A 1.320A 1.423 -.865 2.288 2400 ---- ---- 1.359A 1.359A 1.461 -.872 2.333 1 23 2405 ---- ---- 1.451A 1.451A 1.500 -.878 2.378 2410 ---- ---- 1.489A 1.489A 1.539 -.885 2.424 2415 ---- ---- 1.527A 1.527A 1.578 -.892 2.470 2420 ---- ---- 1.565A 1.565A 1.618 -.898 2.516 2425 ---- ---- 1.547A 1.547A 1.658 -.904 2.562 2 17 2450 2.144 2.144 1.745A 1.745A 1.863 -.933 2 2.796 5 11 2475 2.380 2.605B 1.953A 1.953A 2.076 -.957 2 3.033 3 1 2500 2.345 2.345 2.169A 2.169A 2.295 -.977 1 3.272 5 31 2525 2.582 2.582 2.389A 2.389A 2.520 -.993 2 3.513 2 4 2550 ---- ---- 2.615A 2.615A 2.750 -1.006 3.756 8 11 2575 ---- ---- 2.846A 2.846A 2.983 -1.018 4.001 2600 ---- ---- 3.080A 3.080A 3.220 -1.026 4.246 2 2625 3.864 3.864 3.317A 3.876B 3.459 -1.033 3 4.492 3 3 2650 3.847 3.847 3.556A 3.556A 3.701 -1.038 3 4.739 2675 4.125 4.173B 3.798A 3.798A 3.943 -1.043 5 4.986 3 2700 ---- ---- 4.041A 4.041A 4.188 -1.045 5.233 2 2725 ---- ---- ---- ---- 4.433 -1.048 5.481 4 2750 ---- ---- ---- ---- 4.679 -1.051 5.730 1 2775 ---- ---- ---- ---- 4.926 -1.052 5.978 1 2800 ---- ---- ---- ---- 5.174 -1.053 6.227 3 2825 ---- ---- ---- ---- 5.422 -1.054 6.476 2850 ---- ---- ---- ---- 5.670 -1.055 6.725 1 2875 ---- ---- ---- ---- 5.919 -1.055 6.974 1 2900 ---- ---- ---- ---- 6.168 -1.055 7.223 3 2925 ---- ---- ---- ---- 6.416 -1.057 7.473 1 2950 ---- ---- ---- ---- 6.666 -1.056 7.722 2975 ---- ---- ---- ---- 6.915 -1.057 7.972 1 3000 ---- ---- ---- ---- 7.164 -1.057 8.221 3025 ---- ---- ---- ---- 7.413 -1.058 8.471 1 3050 ---- ---- ---- ---- 7.663 -1.057 8.720 3075 ---- ---- ---- ---- 7.912 -1.058 8.970 3100 ---- ---- ---- ---- 8.161 -1.059 9.220 1 3125 ---- ---- ---- ---- 8.411 -1.059 9.470 3150 ---- ---- ---- ---- 8.660 -1.059 9.719 3175 ---- ---- ---- ---- 8.910 -1.059 9.969 3200 ---- ---- ---- ---- 9.160 -1.059 10.219 3225 ---- ---- ---- ---- 9.409 -1.060 10.469 3250 ---- ---- ---- ---- 9.659 -1.060 10.719 3300 ---- ---- ---- ---- 10.159 -1.060 11.219 3400 ---- ---- ---- ---- 11.159 -1.060 12.219 3500 ---- ---- ---- ---- 12.159 -1.060 13.219 3600 ---- ---- ---- ---- 13.159 -1.060 14.219 3700 ---- ---- ---- ---- 14.159 -1.060 15.219 3800 ---- ---- ---- ---- 15.159 -1.060 16.219 3900 ---- ---- ---- ---- 16.159 -1.060 17.219 4000 ---- ---- ---- ---- 17.159 -1.060 18.219 4200 ---- ---- ---- ---- 19.159 -1.060 20.219 4500 ---- ---- ---- ---- 22.159 -1.060 23.219 5000 ---- ---- ---- ---- 27.159 -1.060 28.219 6000 ---- ---- ---- ---- 37.159 -1.060 38.219 7000 ---- ---- ---- ---- 47.159 -1.060 48.219 775 ---- ---- ---- ---- .001 UNCH .001 32 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 2 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .001 -.001 .002 1050 ---- ---- ---- ---- .001 -.001 .002 1075 ---- ---- ---- ---- .002 UNCH .002 1100 ---- ---- ---- ---- .002 UNCH .002 1125 ---- ---- ---- ---- .002 -.001 .003 1150 ---- ---- ---- ---- .002 -.001 .003 1175 ---- ---- ---- ---- .003 -.001 .004 1200 ---- ---- ---- ---- .003 -.001 .004 4 1225 ---- ---- ---- ---- .003 -.002 .005 1 1250 ---- ---- ---- ---- .004 -.001 .005 3 1275 ---- ---- ---- ---- .004 -.002 .006 6 1300 ---- ---- ---- ---- .005 -.002 .007 9 1325 ---- ---- ---- ---- .006 -.002 .008 2 1350 ---- ---- ---- ---- .006 -.003 .009 26 1375 ---- ---- ---- ---- .007 -.003 .010 4 1400 ---- ---- ---- ---- .008 -.003 .011 11 1425 ---- ---- ---- ---- .009 -.003 .012 16 1450 ---- ---- ---- ---- .010 -.004 .014 5 1475 ---- ---- .015A .015A .011 -.005 .016 2 1500 ---- ---- .017A .017A .013 -.006 .019 12 1525 ---- ---- .018A .018A .015 -.006 .021 3 1550 ---- ---- .020A .020A .018 -.006 .024 4 147 1575 ---- ---- .022A .022A .021 -.006 .027 16 1600 .020 .020 .020 .020 .023 -.008 1 .031 1 225 1625 ---- ---- .028A .028A .025 -.010 .035 11 1650 ---- ---- .031A .031A .028 -.012 .040 6 97 1675 .030 .030 .030 .030 .031 -.015 1 .046 13 1700 .043 .043 .038A .038A .035 -.018 3 .053 3 192 1725 ---- ---- .043A .043A .040 -.021 .061 39 1730 ---- ---- .044A .044A .041 -.022 .063 108 1735 ---- ---- .045A .045A .042 -.023 .065 12 1740 ---- ---- .046A .046A .043 -.024 1 .067 1 1745 ---- ---- .047A .047A .044 -.025 .069 1 1750 ---- ---- .047A .047A .045 -.026 .071 152 1755 ---- ---- .049A .049A .047 -.026 .073 21 23 1760 ---- ---- .050A .050A .048 -.028 .076 1 1 1765 ---- ---- .052A .052A .049 -.029 .078 5 1770 ---- ---- .053A .053A .051 -.029 1 .080 10 1775 ---- ---- .054A .054A .052 -.031 1 .083 1 4 1780 ---- ---- .055A .055A .054 -.031 .085 1785 ---- ---- .057A .057A .055 -.033 .088 1790 ---- ---- .058A .058A .057 -.033 .090 1 1795 ---- ---- .060A .060A .058 -.035 .093 11 1800 .060 .060 .060 .060 .060 -.036 5 .096 11 224 1805 ---- ---- .063A .063A .062 -.037 .099 1810 .077 .077 .065A .065A .063 -.039 1 .102 1 1815 ---- ---- .066A .066A .065 -.040 .105 1820 ---- ---- .068A .068A .067 -.041 .108 1 1825 ---- ---- .070A .070A .069 -.043 .112 44 1830 ---- ---- .072A .072A .071 -.044 .115 5 1835 ---- ---- .074A .074A .073 -.046 .119 1840 ---- ---- .075A .075A .075 -.047 .122 1845 ---- ---- .077A .077A .077 -.049 .126 1 20 1850 .094 .102B .078A .102B .079 -.051 15 .130 3 42 1855 .078 .078 .078 .078 .081 -.053 1 .134 2 1860 ---- ---- .084A .084A .084 -.054 2 .138 1 1 1865 ---- ---- .086A .086A .086 -.057 .143 20 1870 ---- ---- .088A .088A .089 -.058 .147 8 1875 ---- ---- .089A .089A .091 -.061 .152 7 1880 ---- ---- .094A .094A .094 -.063 .157 1885 ---- ---- .096A .096A .097 -.065 .162 1 1890 ---- ---- .099A .099A .100 -.068 .168 1 10 1895 ---- ---- .102A .102A .103 -.070 .173 5 1900 .116 .116 .103A .103A .106 -.073 1 .179 8 124 1905 ---- ---- .107A .107A .109 -.076 .185 1 12 1910 ---- ---- .111A .111A .112 -.079 .191 1 18 1915 ---- ---- .114A .114A .116 -.081 1 .197 1 1 1920 ---- ---- .117A .117A .119 -.085 .204 1 11 1925 ---- ---- .119A .119A .123 -.088 .211 2 1930 ---- ---- .124A .124A .127 -.091 .218 3 1935 ---- ---- .128A .128A .131 -.094 .225 1940 ---- ---- .131A .131A .135 -.097 .232 10 1945 ---- ---- .135A .135A .139 -.101 .240 1 1950 .160 .160 .138A .138A .144 -.104 5 .248 1 35 1955 ---- ---- .143A .143A .148 -.108 .256 1 1 1960 ---- ---- .148A .148A .153 -.112 .265 11 1965 ---- ---- .152A .152A .158 -.116 .274 2 1970 .173 .173 .157A .157A .163 -.120 1 .283 1 1 1975 .169 .169 .162A .162A .168 -.124 5 .292 10 2 1980 .172 .172 .167A .174B .174 -.128 1 .302 5 12 1985 ---- ---- .172A .172A .179 -.133 .312 2 7 1990 .215 .215 .177A .177A .185 -.137 3 .322 2 1 1995 .192 .192 .182 .182 .191 -.142 9 .333 8 2000 .253 .253 .188 .188 .197 -.147 28 .344 13 269 2005 .203 .203 .194A .194A .204 -.151 2 .355 2010 ---- ---- .200A .200A .210 -.157 .367 2015 ---- ---- .206A .206A .217 -.162 .379 1 1 2020 ---- ---- .213A .213A .224 -.167 .391 2025 ---- ---- .219A .219A .231 -.173 .404 3 2030 ---- ---- .226A .226A .238 -.179 .417 5 2035 ---- ---- .233A .233A .246 -.185 .431 2040 ---- ---- .240A .240A .254 -.191 .445 1 8 2045 ---- ---- .248A .248A .262 -.197 .459 11 11 2050 .340 .371B .256A .256A .270 -.204 10 .474 5 12 2055 ---- ---- .264A .264A .279 -.211 .490 1 2 2060 ---- ---- .272A .272A .288 -.217 1 .505 1 3 2065 ---- ---- .281A .281A .297 -.224 2 .521 1 12 2070 ---- ---- .290A .290A .306 -.232 .538 5 2075 ---- ---- .299A .299A .316 -.239 .555 2 3 2080 ---- ---- .308A .308A .326 -.246 .572 9 2085 ---- ---- .318A .318A .336 -.254 .590 2090 ---- ---- .328A .328A .347 -.261 .608 2095 .360 .360 .338A .405B .358 -.269 3 .627 10 10 2100 .444 .509B .349A .349A .369 -.277 9 .646 6 102 2105 ---- ---- .360A .360A .381 -.285 .666 2110 .495 .495 .371A .510B .393 -.293 6 .686 2115 .462 .462 .382A .469B .405 -.301 1 .706 2 2120 .528 .528 .394A .540B .418 -.309 1 .727 22 2125 .452 .452 .407A .407A .431 -.317 102 .748 2 14 2130 .532 .532 .419A .419A .445 -.325 1 .770 8 2135 ---- ---- .432A .432A .459 -.333 .792 2140 .623 .623 .445A .560B .473 -.341 14 .814 9 2145 .531 .531 .459A .459A .488 -.349 1 .837 2 16 2150 .575 .575 .473A .566B .503 -.358 5 .861 15 63 2155 .628 .706B .487A .487A .518 -.367 19 .885 1 1 2160 ---- ---- .502A .502A .534 -.375 .909 1 2165 ---- ---- .517A .517A .551 -.383 .934 2 2 2170 ---- ---- .533A .533A .567 -.392 .959 2175 ---- ---- .549A .549A .584 -.401 .985 2 2180 ---- ---- .565A .565A .602 -.409 2 1.011 1 2185 ---- ---- .582A .582A .620 -.418 1.038 10 2190 ---- ---- .599A .599A .638 -.427 25 1.065 1 2195 ---- ---- .617A .617A .657 -.435 1.092 2200 .794 .909B .635A .679B .676 -.444 2 1.120 3 159 2205 ---- ---- .653A .653A .696 -.453 1.149 2210 ---- ---- .672A .672A .716 -.461 1.177 14 7 2215 ---- ---- .691A .691A .736 -.471 1.207 14 2220 .914 1.010B .711A .711A .757 -.480 7 1.237 7 7 2225 1.000 1.037B .731A .731A .779 -.488 40 1.267 1 5 2230 ---- ---- .752A .752A .800 -.497 1.297 2235 ---- ---- .774A .774A .822 -.506 2 1.328 2240 ---- ---- .796A .796A .845 -.515 1.360 2245 ---- ---- .817A .817A .868 -.524 1.392 2 2250 .990 .990 .840A .840A .891 -.533 5 1.424 6 2255 ---- ---- .862A .862A .915 -.541 1.456 2260 ---- ---- .885A .885A .940 -.549 1.489 2265 ---- ---- .909A .909A .964 -.559 12 1.523 2270 1.005 1.005 .933A 1.102B .989 -.568 6 1.557 2275 ---- ---- .957A .957A 1.015 -.576 1.591 1 2 2280 ---- ---- .982A .982A 1.041 -.584 1.625 2 2285 ---- ---- 1.007A 1.007A 1.067 -.593 1.660 2290 ---- ---- 1.033A 1.033A 1.094 -.601 26 1.695 2295 ---- ---- 1.059A 1.059A 1.121 -.610 1.731 2300 1.085 1.085 1.085 1.085 1.149 -.618 3 1.767 1 10 2305 ---- ---- 1.112A 1.112A 1.177 -.626 1.803 2310 ---- ---- 1.139A 1.139A 1.205 -.635 1.840 2315 ---- ---- 1.167A 1.167A 1.234 -.643 1.877 2320 ---- ---- 1.195A 1.195A 1.263 -.651 1.914 2325 ---- ---- 1.224A 1.224A 1.293 -.658 1.951 1 1 2330 ---- ---- 1.253A 1.253A 1.323 -.666 1.989 4 4 2335 ---- ---- 1.282A 1.282A 1.353 -.674 2.027 2340 ---- ---- 1.311A 1.311A 1.384 -.682 2.066 2345 ---- ---- 1.341A 1.341A 1.415 -.689 2.104 4 2350 ---- ---- 1.371A 1.371A 1.447 -.696 2.143 1 1 2355 ---- ---- 1.402A 1.402A 1.479 -.703 2.182 2360 ---- ---- 1.434A 1.434A 1.511 -.711 2.222 2365 ---- ---- 1.465A 1.465A 1.544 -.718 2.262 2370 ---- ---- 1.497A 1.497A 1.577 -.725 2.302 2375 1.858 2.013B 1.529A 1.529A 1.610 -.732 1 2.342 2 2380 ---- ---- 1.562A 1.562A 1.644 -.738 2.382 2385 ---- ---- 1.595A 1.595A 1.678 -.745 2.423 2390 ---- ---- 1.629A 1.629A 1.713 -.751 2.464 2395 ---- ---- 1.664A 1.664A 1.747 -.758 2.505 2400 1.831 1.831 1.696A 1.696A 1.782 -.765 1 2.547 2 2405 ---- ---- 1.734A 1.734A 1.818 -.770 2.588 2410 ---- ---- 1.768A 1.768A 1.854 -.776 2.630 2415 ---- ---- 1.803A 1.803A 1.890 -.782 2.672 2420 ---- ---- 1.838A 1.838A 1.926 -.788 2.714 2425 ---- ---- 1.871A 1.871A 1.963 -.794 2.757 2450 ---- ---- 2.054A 2.054A 2.151 -.821 2.972 1 2475 2.526 2.526 2.244A 2.539B 2.345 -.846 2 3.191 2500 ---- ---- 2.439A 2.439A 2.546 -.868 3.414 2 2525 ---- ---- 2.641A 2.641A 2.752 -.888 3.640 2 2550 3.066 3.066 2.849A 2.849A 2.963 -.906 2 3.869 2575 ---- ---- 3.060A 3.060A 3.178 -.922 4.100 2 2600 ---- ---- 3.275A 3.275A 3.397 -.937 4.334 2 2 2625 ---- ---- 3.495A 3.495A 3.620 -.950 4.570 2650 ---- ---- 3.718A 3.718A 3.845 -.962 4.807 2675 4.148 4.148 3.945A 3.945A 4.074 -.972 2 5.046 1 2700 ---- ---- 4.173A 4.173A 4.305 -.982 5.287 5 2725 ---- ---- 4.405A 4.405A 4.538 -.990 5.528 1 2750 ---- ---- 4.639A 4.639A 4.773 -.998 5.771 2775 ---- ---- 4.874A 4.874A 5.010 -1.004 6.014 2800 ---- ---- 5.111A 5.111A 5.248 -1.011 6.259 2825 ---- ---- 5.349A 5.349A 5.488 -1.016 6.504 2 2 2850 ---- ---- 5.589A 5.589A 5.728 -1.022 6.750 1 2875 ---- ---- 5.830A 5.830A 5.970 -1.026 6.996 2900 ---- ---- 6.072A 6.072A 6.213 -1.029 7.242 2925 ---- ---- 6.314A 6.314A 6.457 -1.032 7.489 1 2950 ---- ---- 6.558A 6.558A 6.701 -1.036 7.737 2975 ---- ---- 6.872A 6.872A 6.946 -1.038 7.984 3000 ---- ---- ---- ---- 7.192 -1.040 8.232 3025 ---- ---- ---- ---- 7.438 -1.042 8.480 3050 ---- ---- ---- ---- 7.684 -1.045 8.729 3075 ---- ---- ---- ---- 7.931 -1.046 8.977 3100 ---- ---- ---- ---- 8.178 -1.048 9.226 3125 ---- ---- ---- ---- 8.426 -1.049 9.475 4 3150 ---- ---- ---- ---- 8.673 -1.051 9.724 3175 ---- ---- ---- ---- 8.921 -1.052 9.973 3200 ---- ---- ---- ---- 9.170 -1.052 10.222 2 3225 ---- ---- ---- ---- 9.418 -1.053 10.471 3400 ---- ---- ---- ---- 11.161 -1.058 12.219 2 3500 ---- ---- ---- ---- 12.160 -1.059 13.219 3600 ---- ---- ---- ---- 13.159 -1.060 14.219 3800 ---- ---- ---- ---- 15.159 -1.060 16.219 4000 ---- ---- ---- ---- 17.159 -1.060 18.219 4500 ---- ---- ---- ---- 22.159 -1.060 23.219 5000 ---- ---- ---- ---- 27.159 -1.060 28.219 5500 ---- ---- ---- ---- 32.159 -1.060 33.219 6000 ---- ---- ---- ---- 37.159 -1.060 38.219 6500 ---- ---- ---- ---- 42.159 -1.060 43.219 7000 ---- ---- ---- ---- 47.159 -1.060 48.219 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .006 +.001 .005 10000 ---- ---- ---- ---- 77.159 -1.060 78.219 1025 ---- ---- ---- ---- .006 UNCH .006 1050 ---- ---- ---- ---- .007 +.001 .006 1075 ---- ---- ---- ---- .007 UNCH .007 1100 ---- ---- ---- ---- .007 -.001 .008 11 1125 ---- ---- ---- ---- .008 UNCH .008 1150 ---- ---- ---- ---- .009 UNCH .009 1 1175 ---- ---- ---- ---- .009 -.001 .010 5 1200 ---- ---- ---- ---- .010 -.001 .011 19 1225 ---- ---- ---- ---- .010 -.002 .012 230 1250 ---- ---- ---- ---- .011 -.002 .013 11 1275 ---- ---- ---- ---- .012 -.003 .015 1300 ---- ---- ---- ---- .013 -.003 .016 245 1325 ---- ---- ---- ---- .014 -.004 .018 2 1350 ---- ---- ---- ---- .015 -.005 .020 6 1375 ---- ---- ---- ---- .017 -.005 .022 5 1400 ---- ---- .024A .024A .019 -.006 .025 210 1425 ---- ---- .026A .026A .021 -.007 .028 3 1450 ---- ---- .028A .028A .024 -.008 .032 91 1475 .030 .030 .030 .030 .027 -.009 3 .036 7 1500 ---- ---- .034A .034A .030 -.011 .041 369 1525 ---- ---- .038A .038A .034 -.012 .046 13 1550 ---- ---- .042A .042A .038 -.014 .052 260 1575 .046 .046 .046 .046 .043 -.016 1 .059 18 1600 ---- ---- .051A .051A .048 -.018 3 .066 39 1625 ---- ---- .056A .056A .053 -.022 1 .075 170 1650 .052 .052 .052 .052 .060 -.025 2 .085 64 1675 ---- ---- .069A .069A .067 -.029 .096 15 1700 .099 .099 .074 .075B .075 -.033 9 .108 3 306 1725 ---- ---- .086A .086A .084 -.039 .123 1 36 1750 .102 .102 .094A .104B .095 -.045 1 .140 132 1775 ---- ---- .106A .106A .107 -.052 .159 3 1800 ---- ---- .119A .119A .121 -.061 11 .182 18 742 1825 .150 .150 .135A .135A .137 -.071 6 .208 55 1850 .171 .171 .152A .152A .156 -.082 11 .238 24 1875 ---- ---- .173A .173A .177 -.095 100 .272 226 1900 ---- ---- .196A .196A .201 -.111 .312 1 162 1910 ---- ---- .208A .208A .212 -.117 .329 1915 ---- ---- .213A .213A .218 -.120 .338 1920 ---- ---- .218A .218A .223 -.124 .347 1925 ---- ---- .222A .222A .229 -.127 .356 47 1930 ---- ---- .230A .230A .235 -.131 .366 1935 ---- ---- .236A .236A .241 -.135 .376 1940 ---- ---- .242A .242A .248 -.138 .386 1945 ---- ---- .248A .248A .254 -.143 .397 1950 ---- ---- .253A .253A .261 -.147 .408 132 1955 ---- ---- .261A .261A .268 -.151 .419 1960 ---- ---- .267A .267A .275 -.155 .430 7 1965 ---- ---- .274A .274A .283 -.158 .441 1970 ---- ---- .281A .281A .290 -.163 .453 1975 ---- ---- .288A .288A .298 -.168 .466 33 1980 ---- ---- .296A .296A .306 -.172 .478 1985 ---- ---- .303A .303A .314 -.177 .491 1990 ---- ---- .311A .311A .322 -.182 .504 1995 ---- ---- .319A .319A .331 -.186 .517 2000 .411 .411 .327A .373B .339 -.192 9 .531 11 461 2005 ---- ---- .336A .336A .348 -.197 .545 2010 ---- ---- .345A .345A .358 -.201 .559 2015 ---- ---- .354A .354A .367 -.207 .574 2020 ---- ---- .363A .363A .377 -.212 .589 2025 ---- ---- .372A .372A .387 -.217 1 .604 31 2030 ---- ---- .382A .382A .397 -.223 .620 2035 ---- ---- .391A .391A .407 -.229 .636 2040 ---- ---- .401A .401A .418 -.234 .652 2045 ---- ---- .412A .412A .429 -.240 .669 2050 ---- ---- .422A .422A .440 -.246 10 .686 13 2055 ---- ---- .433A .433A .452 -.251 .703 2060 ---- ---- .444A .444A .464 -.257 .721 2065 ---- ---- .455A .455A .476 -.263 .739 151 2070 ---- ---- .467A .467A .488 -.269 .757 2075 .542 .542 .479A .479A .501 -.275 5 .776 157 2080 ---- ---- .491A .491A .514 -.281 .795 2085 ---- ---- .503A .503A .527 -.288 .815 2090 ---- ---- .516A .516A .540 -.295 .835 2095 ---- ---- .529A .529A .554 -.301 .855 1 2100 .552 .552 .543A .543A .568 -.308 2 .876 8 126 2105 ---- ---- .556A .556A .583 -.314 .897 2110 ---- ---- .570A .570A .598 -.320 .918 2115 ---- ---- .584A .584A .613 -.327 .940 2120 .630 .630 .599A .599A .628 -.334 1 .962 2125 ---- ---- .614A .614A .644 -.341 .985 9 2130 ---- ---- .629A .629A .660 -.348 1.008 2135 ---- ---- .644A .644A .677 -.354 1.031 2140 ---- ---- .660A .660A .693 -.362 1.055 2145 ---- ---- .676A .676A .710 -.369 1.079 2150 ---- ---- .693A .693A .728 -.376 1.104 1 159 2155 ---- ---- .710A .710A .746 -.383 4 1.129 1 2160 ---- ---- .727A .727A .764 -.390 1.154 2165 ---- ---- .745A .745A .782 -.398 1.180 2170 ---- ---- .763A .763A .801 -.405 1.206 2175 ---- ---- .781A .781A .820 -.412 1.232 14 2180 ---- ---- .800A .800A .840 -.419 1.259 2185 ---- ---- .819A .819A .860 -.426 1.286 2190 .995 1.111 .838A .838A .880 -.434 2 1.314 2195 ---- ---- .858A .858A .900 -.442 1.342 2200 1.055 1.158B .878A .878A .921 -.449 11 1.370 2 107 2205 ---- ---- .898A .898A .943 -.455 1.398 2210 ---- ---- .919A .919A .964 -.463 1.427 2215 ---- ---- .940A .940A .986 -.471 1.457 4 2220 ---- ---- .961A .961A 1.009 -.477 1.486 2225 ---- ---- .983A .983A 1.032 -.484 1.516 2 2230 ---- ---- 1.005A 1.005A 1.055 -.492 1.547 2235 ---- ---- 1.029A 1.029A 1.078 -.500 1.578 2240 ---- ---- 1.052A 1.052A 1.102 -.507 1.609 2245 ---- ---- 1.075A 1.075A 1.126 -.514 1.640 2250 1.294 1.430B 1.099A 1.254B 1.150 -.522 7 1.672 13 2255 ---- ---- 1.123A 1.123A 1.175 -.529 1.704 2260 ---- ---- 1.147A 1.147A 1.201 -.535 1.736 2265 ---- ---- 1.171A 1.171A 1.226 -.543 1.769 2270 ---- ---- 1.196A 1.196A 1.252 -.550 1.802 2275 ---- ---- 1.222A 1.222A 1.278 -.557 100 1.835 2 2280 1.335 1.335 1.247A 1.247A 1.305 -.563 1 1.868 2285 ---- ---- 1.273A 1.273A 1.332 -.570 1.902 2290 ---- ---- 1.300A 1.300A 1.359 -.577 1.936 2295 ---- ---- 1.326A 1.326A 1.387 -.584 1.971 2300 1.428 1.428 1.353A 1.467B 1.415 -.591 1 2.006 54 2305 ---- ---- 1.380A 1.380A 1.443 -.598 2.041 2310 ---- ---- 1.408A 1.408A 1.471 -.605 2.076 4 4 2315 ---- ---- 1.436A 1.436A 1.500 -.612 2.112 2320 ---- ---- 1.464A 1.464A 1.530 -.617 2.147 2 2325 ---- ---- 1.493A 1.493A 1.559 -.624 2.183 4 2330 ---- ---- 1.522A 1.522A 1.589 -.631 2.220 2335 ---- ---- 1.551A 1.551A 1.619 -.637 2.256 2340 ---- ---- 1.581A 1.581A 1.650 -.643 2.293 2345 ---- ---- 1.611A 1.611A 1.681 -.649 2.330 2350 ---- ---- 1.641A 1.641A 1.712 -.656 2.368 13 2355 ---- ---- 1.672A 1.672A 1.743 -.662 2.405 2360 ---- ---- 1.702A 1.702A 1.775 -.668 2.443 2365 ---- ---- ---- 1.734A 1.807 ---- ---- 2370 ---- ---- ---- 1.765A 1.840 ---- ---- 2375 ---- ---- 1.797A 1.797A 1.872 -.686 2.558 1 2380 ---- ---- ---- 1.829A 1.905 ---- ---- 2400 ---- ---- 1.960A 1.960A 2.040 -.713 2.753 3 13 2425 ---- ---- 2.129A 2.129A 2.214 -.740 2.954 4 2450 ---- ---- 2.305A 2.305A 2.395 -.764 3.159 2 2475 ---- ---- 2.487A 2.487A 2.581 -.787 3.368 2 2500 ---- ---- 2.675A 2.675A 2.774 -.807 3.581 5 2525 ---- ---- 2.869A 2.869A 2.971 -.826 3.797 2550 ---- ---- 3.067A 3.067A 3.173 -.843 4.016 1 2575 ---- ---- 3.269A 3.269A 3.378 -.860 4.238 2600 ---- ---- 3.475A 3.475A 3.588 -.875 4.463 6 2625 ---- ---- 3.685A 3.685A 3.801 -.889 4.690 2650 ---- ---- 3.899A 3.899A 4.017 -.902 4.919 5 2675 ---- ---- 4.115A 4.115A 4.235 -.914 5.149 2700 ---- ---- 4.334A 4.334A 4.457 -.925 5.382 20 2725 ---- ---- 4.557A 4.557A 4.680 -.936 5.616 1 2750 ---- ---- 4.780A 4.780A 4.906 -.946 5.852 2 2775 ---- ---- 5.007A 5.007A 5.134 -.954 6.088 2800 ---- ---- 5.235A 5.235A 5.364 -.962 6.326 2 2825 ---- ---- 5.465A 5.465A 5.595 -.970 6.565 4 2850 ---- ---- 5.697A 5.697A 5.828 -.978 6.806 2 2875 ---- ---- 5.931A 5.931A 6.063 -.984 7.047 9 2900 ---- ---- 6.166A 6.166A 6.299 -.989 7.288 1 2925 ---- ---- 6.402A 6.402A 6.536 -.995 7.531 2 2950 7.180 7.180 6.639A 6.639A 6.774 -1.000 1 7.774 3 2975 ---- ---- 6.877A 6.877A 7.013 -1.005 8.018 5 3000 ---- ---- 7.117A 7.117A 7.253 -1.010 8.263 5 3025 ---- ---- 7.357A 7.357A 7.494 -1.014 8.508 3 3050 ---- ---- 7.598A 7.598A 7.735 -1.018 8.753 1 3075 8.100 8.100 7.840A 7.840A 7.978 -1.021 2 8.999 2 3100 ---- ---- 8.082A 8.082A 8.221 -1.025 9.246 3125 ---- ---- 8.325A 8.325A 8.465 -1.027 9.492 3 3150 ---- ---- 8.569A 8.569A 8.709 -1.030 9.739 2 3175 ---- ---- 8.813A 8.813A 8.954 -1.033 9.987 3200 ---- ---- 9.128A 9.128A 9.199 -1.035 10.234 4 3225 ---- ---- ---- ---- 9.444 -1.038 10.482 8 3250 ---- ---- ---- ---- 9.690 -1.040 10.730 3 3275 ---- ---- ---- ---- 9.937 -1.042 10.979 6 3300 ---- ---- ---- ---- 10.183 -1.044 11.227 2 3325 ---- ---- ---- ---- 10.430 -1.046 11.476 1 3350 ---- ---- ---- ---- 10.678 -1.046 11.724 3375 ---- ---- ---- ---- 10.925 -1.048 11.973 1 3400 ---- ---- ---- ---- 11.173 -1.049 12.222 2 3425 ---- ---- ---- ---- 11.421 -1.051 12.472 2 3450 ---- ---- ---- ---- 11.669 -1.052 12.721 3 3475 ---- ---- ---- ---- 11.917 -1.053 12.970 1 3500 ---- ---- ---- ---- 12.166 -1.054 13.220 1 3525 ---- ---- ---- ---- 12.415 -1.055 13.470 2 3550 ---- ---- ---- ---- 12.664 -1.055 13.719 3 3575 ---- ---- ---- ---- 12.913 -1.056 13.969 1 3600 ---- ---- ---- ---- 13.162 -1.057 14.219 3625 ---- ---- ---- ---- 13.411 -1.058 14.469 2 3650 ---- ---- ---- ---- 13.660 -1.059 14.719 1 3675 ---- ---- ---- ---- 13.910 -1.059 14.969 1 3700 ---- ---- ---- ---- 14.160 -1.059 15.219 3725 ---- ---- ---- ---- 14.409 -1.060 15.469 4000 ---- ---- ---- ---- 17.159 -1.060 18.219 1 4500 ---- ---- ---- ---- 22.159 -1.060 23.219 5000 ---- ---- ---- ---- 27.159 -1.060 28.219 6000 ---- ---- ---- ---- 37.159 -1.060 38.219 7500 ---- ---- ---- ---- 52.159 -1.060 53.219 775 ---- ---- ---- ---- .002 UNCH .002 800 ---- ---- ---- ---- .003 +.001 .002 825 ---- ---- ---- ---- .003 +.001 .002 850 ---- ---- ---- ---- .003 +.001 .002 875 ---- ---- ---- ---- .004 +.001 .003 900 ---- ---- ---- ---- .004 +.001 .003 1 1 925 ---- ---- ---- ---- .004 UNCH .004 950 ---- ---- ---- ---- .005 +.001 .004 975 ---- ---- ---- ---- .005 UNCH .005 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .007 UNCH .007 1025 ---- ---- ---- ---- .008 -.001 .009 1050 ---- ---- ---- ---- .009 -.001 .010 1075 ---- ---- ---- ---- .010 -.001 .011 1100 ---- ---- ---- ---- .011 -.001 .012 1125 ---- ---- ---- ---- .012 -.002 .014 1150 ---- ---- ---- ---- .014 -.002 .016 1175 ---- ---- ---- ---- .015 -.003 .018 1200 ---- ---- ---- ---- .016 -.004 .020 1225 ---- ---- ---- ---- .018 -.004 .022 1250 ---- ---- ---- ---- .020 -.004 .024 1275 ---- ---- ---- ---- .022 -.005 .027 1300 ---- ---- .029A .029A .024 -.006 .030 1325 ---- ---- .031A .031A .027 -.007 .034 1350 ---- ---- .034A .034A .029 -.008 .037 1375 ---- ---- .037A .037A .032 -.010 .042 1400 ---- ---- .041A .041A .036 -.010 .046 1425 ---- ---- .045A .045A .040 -.011 .051 1450 ---- ---- .049A .049A .044 -.013 .057 1475 ---- ---- .053A .053A .049 -.015 .064 1500 ---- ---- .059A .059A .054 -.017 .071 10 1525 ---- ---- .064A .064A .060 -.019 .079 1550 ---- ---- .070A .070A .067 -.021 .088 21 1575 ---- ---- .077A .077A .074 -.024 .098 1600 ---- ---- .085A .085A .083 -.027 .110 5 1625 ---- ---- .094A .094A .092 -.031 .123 1 1650 ---- ---- .103A .103A .102 -.035 .137 1 1675 ---- ---- .113A .113A .114 -.039 .153 100 1700 ---- ---- .125A .125A .126 -.046 .172 2 57 1725 ---- ---- .139A .139A .141 -.052 .193 2 1750 ---- ---- .154A .154A .157 -.059 .216 1 1775 ---- ---- .172A .172A .175 -.068 .243 1800 ---- ---- .192A .192A .196 -.078 .274 15 1825 ---- ---- .214A .214A .219 -.089 .308 4 1850 ---- ---- .239A .239A .245 -.101 .346 19 1875 ---- ---- .267A .267A .274 -.116 .390 9 1900 ---- ---- .298A .298A .307 -.131 .438 9 1925 ---- ---- .334A .334A .344 -.148 .492 4 1950 ---- ---- .373A .373A .385 -.167 .552 16 1975 ---- ---- .416A .416A .430 -.188 .618 5 2000 ---- ---- .464A .464A .481 -.210 .691 13 2025 ---- ---- .518A .518A .537 -.234 .771 14 2050 ---- ---- .577A .577A .599 -.259 .858 5 2075 ---- ---- .642A .642A .667 -.286 .953 7 2100 ---- ---- .713A .713A .742 -.314 1.056 20 2125 ---- ---- .791A .791A .824 -.342 1.166 3 2150 ---- ---- .879A .879A .913 -.371 1.284 6 2175 ---- ---- .972A .972A 1.010 -.401 1.411 5 2200 1.175 1.175 1.072A 1.072A 1.114 -.431 2 1.545 1 12 2225 ---- ---- 1.180A 1.180A 1.226 -.461 1.687 2250 ---- ---- 1.295A 1.295A 1.345 -.491 1.836 4 2275 ---- ---- 1.418A 1.418A 1.472 -.520 1.992 2300 ---- ---- 1.548A 1.548A 1.607 -.548 2.155 2325 ---- ---- 1.685A 1.685A 1.748 -.576 2.324 2350 ---- ---- 1.829A 1.829A 1.896 -.604 2.500 2375 ---- ---- 1.979A 1.979A 2.051 -.629 2.680 2 2400 ---- ---- 2.136A 2.136A 2.212 -.654 2.866 1 2425 2.554 2.752B 2.299A 2.752B 2.379 -.678 2 3.057 4 2450 2.733 2.938B 2.468A 2.938B 2.552 -.700 2 3.252 2475 ---- ---- 2.641A 2.641A 2.730 -.721 3.451 2 2500 ---- ---- 2.820A 2.820A 2.912 -.743 3.655 2525 ---- ---- 3.004A 3.004A 3.100 -.761 3.861 2550 ---- ---- 3.193A 3.193A 3.292 -.779 4.071 1 2575 ---- ---- 3.386A 3.386A 3.487 -.797 4.284 2600 ---- ---- 3.583A 3.583A 3.687 -.812 4.499 1 2625 ---- ---- 3.783A 3.783A 3.890 -.827 4.717 2650 ---- ---- 3.987A 3.987A 4.097 -.841 4.938 2675 ---- ---- 4.194A 4.194A 4.306 -.854 5.160 1 2700 ---- ---- 4.404A 4.404A 4.518 -.867 5.385 2725 ---- ---- 4.617A 4.617A 4.733 -.878 5.611 2750 ---- ---- 4.832A 4.832A 4.950 -.889 5.839 1 2775 ---- ---- 5.050A 5.050A 5.169 -.899 6.068 2800 ---- ---- 5.269A 5.269A 5.391 -.908 6.299 2825 ---- ---- 5.491A 5.491A 5.614 -.917 6.531 2 2850 ---- ---- 5.715A 5.715A 5.839 -.926 6.765 1 2875 ---- ---- 5.940A 5.940A 6.066 -.933 6.999 1 2900 ---- ---- 6.167A 6.167A 6.294 -.941 7.235 1 2925 ---- ---- 6.396A 6.396A 6.523 -.948 7.471 1 2950 ---- ---- 6.625A 6.625A 6.754 -.955 7.709 1 2975 ---- ---- 6.856A 6.856A 6.986 -.961 7.947 3000 ---- ---- 7.089A 7.089A 7.220 -.967 8.187 3025 ---- ---- 7.322A 7.322A 7.454 -.973 8.427 3050 ---- ---- 7.558A 7.558A 7.689 -.978 8.667 2 3075 ---- ---- 7.793A 7.793A 7.926 -.983 8.909 3100 ---- ---- 8.030A 8.030A 8.163 -.988 9.151 3125 ---- ---- 8.267A 8.267A 8.401 -.992 9.393 2 3150 ---- ---- 8.506A 8.506A 8.640 -.996 9.636 3175 ---- ---- 8.744A 8.744A 8.879 -1.001 9.880 3200 ---- ---- 8.984A 8.984A 9.119 -1.005 10.124 2 3225 ---- ---- 9.224A 9.224A 9.360 -1.008 10.368 3250 ---- ---- 9.465A 9.465A 9.602 -1.011 10.613 3500 ---- ---- ---- ---- 12.043 -1.037 13.080 4000 ---- ---- ---- ---- 17.007 -1.062 18.069 5000 ---- ---- ---- ---- 27.007 -1.062 28.069 850 ---- ---- ---- ---- .003 UNCH .003 875 ---- ---- ---- ---- .004 UNCH .004 900 ---- ---- ---- ---- .004 UNCH .004 925 ---- ---- ---- ---- .005 UNCH .005 950 ---- ---- ---- ---- .006 UNCH .006 975 ---- ---- ---- ---- .006 -.001 .007 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .011 -.001 .012 10000 ---- ---- ---- ---- 77.007 -1.062 78.069 1025 ---- ---- ---- ---- .013 -.001 .014 1050 ---- ---- ---- ---- .014 -.002 .016 1075 ---- ---- ---- ---- .016 -.002 .018 1100 ---- ---- ---- ---- .018 -.002 .020 1125 ---- ---- ---- ---- .020 -.002 .022 1150 ---- ---- ---- ---- .022 -.002 .024 1175 ---- ---- ---- ---- .024 -.003 .027 1200 ---- ---- ---- ---- .026 -.004 .030 1225 ---- ---- .033A .033A .029 -.005 .034 1250 ---- ---- .036A .036A .032 -.005 .037 1275 ---- ---- .039A .039A .035 -.006 .041 1300 ---- ---- .042A .042A .038 -.007 .045 233 1325 ---- ---- .046A .046A .042 -.008 .050 1 1350 ---- ---- .050A .050A .046 -.009 .055 1375 ---- ---- .055A .055A .050 -.011 .061 1 1400 ---- ---- .060A .060A .055 -.012 .067 1 1425 ---- ---- .065A .065A .060 -.015 .075 1450 ---- ---- .071A .071A .066 -.016 .082 1475 ---- ---- .077A .077A .073 -.018 .091 1500 ---- ---- .083A .083A .080 -.021 .101 1000 1525 ---- ---- .091A .091A .088 -.024 .112 215 1550 ---- ---- .100A .100A .097 -.027 .124 40 1575 ---- ---- .109A .109A .107 -.030 .137 2 19 1600 ---- ---- .120A .120A .119 -.033 .152 1 2000 1625 ---- ---- .130A .130A .131 -.038 .169 1 14 1650 ---- ---- .145A .145A .145 -.043 .188 1 62 1675 ---- ---- .159A .159A .160 -.049 .209 106 1700 ---- ---- .176A .176A .178 -.054 .232 1002 1725 ---- ---- .194A .194A .197 -.062 .259 25 1750 .237 .251B .215A .251B .218 -.070 2 .288 1 130 1775 .266 .280B .238A .280B .242 -.080 3 .322 4 18 1800 ---- ---- .262A .262A .268 -.090 .358 50 1825 ---- ---- .291A .291A .297 -.102 .399 9 1850 ---- ---- .321A .321A .329 -.116 .445 8 1875 ---- ---- .355A .355A .365 -.130 .495 139 1900 ---- ---- .393A .393A .404 -.147 .551 11 29 1925 ---- ---- .434A .434A .448 -.164 .612 5 1950 .514 .514 .480A .480A .496 -.183 6 .679 1975 ---- ---- .531A .531A .549 -.203 .752 5 12 2000 .611 .611 .586A .647B .607 -.225 7 .832 137 2025 ---- ---- .647A .647A .670 -.248 .918 2050 ---- ---- .715A .715A .740 -.271 1.011 2075 ---- ---- .788A .788A .815 -.296 1.111 2100 ---- ---- .868A .868A .897 -.322 1.219 8 2125 ---- ---- .954A .954A .985 -.349 1.334 2150 ---- ---- 1.047A 1.047A 1.080 -.376 1.456 35 2175 ---- ---- 1.146A 1.146A 1.183 -.402 1.585 2200 ---- ---- 1.253A 1.253A 1.292 -.429 1.721 1 4 2225 ---- ---- 1.366A 1.366A 1.408 -.456 1.864 2250 ---- ---- 1.485A 1.485A 1.531 -.482 2.013 1 2275 ---- ---- 1.614A 1.614A 1.661 -.508 2.169 2 2300 ---- ---- 1.747A 1.747A 1.798 -.533 2.331 2325 ---- ---- 1.886A 1.886A 1.941 -.558 2.499 2350 ---- ---- 2.031A 2.031A 2.090 -.582 2.672 2375 ---- ---- 2.182A 2.182A 2.245 -.606 2.851 2400 ---- ---- 2.339A 2.339A 2.406 -.628 3.034 3 2425 ---- ---- 2.501A 2.501A 2.572 -.650 3.222 4 2450 ---- ---- 2.668A 2.668A 2.743 -.671 3.414 2 2475 ---- ---- 2.840A 2.840A 2.919 -.690 3.609 6 2500 ---- ---- 3.016A 3.016A 3.100 -.709 3.809 4 2525 ---- ---- 3.197A 3.197A 3.284 -.728 4.012 2550 ---- ---- 3.383A 3.383A 3.473 -.745 4.218 2575 ---- ---- 3.572A 3.572A 3.665 -.761 4.426 2600 ---- ---- 3.765A 3.765A 3.861 -.776 4.637 3 2625 ---- ---- 3.961A 3.961A 4.059 -.792 4.851 2650 ---- ---- 4.160A 4.160A 4.261 -.806 5.067 2675 ---- ---- 4.363A 4.363A 4.466 -.819 5.285 1 2700 ---- ---- 4.569A 4.569A 4.673 -.831 5.504 1 2725 ---- ---- 4.777A 4.777A 4.883 -.843 5.726 1 2750 ---- ---- 4.988A 4.988A 5.095 -.854 5.949 1 2775 ---- ---- 5.200A 5.200A 5.310 -.864 6.174 2800 ---- ---- 5.415A 5.415A 5.527 -.874 6.401 2825 ---- ---- 5.633A 5.633A 5.746 -.882 6.628 2850 ---- ---- 5.851A 5.851A 5.968 -.890 6.858 1 2875 ---- ---- 6.072A 6.072A 6.191 -.897 7.088 1 2900 ---- ---- 6.295A 6.295A 6.415 -.905 7.320 2925 ---- ---- 6.519A 6.519A 6.640 -.912 7.552 2950 ---- ---- 6.744A 6.744A 6.867 -.919 7.786 1 2975 ---- ---- 6.971A 6.971A 7.095 -.926 8.021 3000 ---- ---- 7.199A 7.199A 7.324 -.932 8.256 1 3025 ---- ---- 7.429A 7.429A 7.554 -.939 8.493 1 3050 ---- ---- 7.658A 7.658A 7.785 -.945 8.730 1 3075 ---- ---- 7.890A 7.890A 8.017 -.951 8.968 1 3100 ---- ---- 8.123A 8.123A 8.250 -.957 9.207 3125 ---- ---- 8.357A 8.357A 8.484 -.962 9.446 5 3150 ---- ---- 8.591A 8.591A 8.719 -.967 9.686 1 3175 ---- ---- 8.827A 8.827A 8.955 -.972 9.927 2 3200 ---- ---- 9.063A 9.063A 9.192 -.976 10.168 3 3225 ---- ---- 9.300A 9.300A 9.429 -.981 10.410 4 3250 ---- ---- 9.537A 9.537A 9.667 -.985 10.652 2 3275 ---- ---- 9.775A 9.775A 9.906 -.989 10.895 6 3300 ---- ---- 10.014A 10.014A 10.145 -.993 11.138 3 3325 ---- ---- 10.253A 10.253A 10.385 -.997 11.382 8 3350 ---- ---- 10.494A 10.494A 10.626 -1.000 11.626 9 3375 ---- ---- 10.734A 10.734A 10.867 -1.004 11.871 10 3400 ---- ---- 10.975A 10.975A 11.108 -1.008 12.116 14 3500 ---- ---- 11.944A 11.944A 12.079 -1.020 13.099 12 4000 ---- ---- ---- ---- 17.011 -1.058 18.069 5000 ---- ---- ---- ---- 27.007 -1.062 28.069 6000 ---- ---- ---- ---- 37.007 -1.062 38.069 7000 ---- ---- ---- ---- 47.007 -1.062 48.069 800 ---- ---- ---- ---- .004 UNCH .004 1 8000 ---- ---- ---- ---- 57.007 -1.062 58.069 825 ---- ---- ---- ---- .005 +.001 .004 850 ---- ---- ---- ---- .005 UNCH .005 875 ---- ---- ---- ---- .006 UNCH .006 900 ---- ---- ---- ---- .007 UNCH .007 9000 ---- ---- ---- ---- 67.007 -1.062 68.069 925 ---- ---- ---- ---- .008 UNCH .008 950 ---- ---- ---- ---- .009 UNCH .009 975 ---- ---- ---- ---- .010 -.001 .011 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .025 -.004 .029 1175 ---- ---- ---- ---- .028 -.005 .033 1200 ---- ---- ---- ---- .032 -.005 .037 1225 ---- ---- ---- ---- .036 -.006 .042 1250 ---- ---- ---- ---- .040 -.007 .047 1275 ---- ---- ---- ---- .045 -.008 .053 1300 ---- ---- .058A .058A .050 -.009 .059 1325 ---- ---- .063A .063A .055 -.011 .066 1350 ---- ---- .068A .068A .061 -.012 .073 1375 ---- ---- .074A .074A .067 -.014 .081 1400 ---- ---- .080A .080A .074 -.016 .090 1425 ---- ---- .087A .087A .082 -.017 .099 1450 ---- ---- .091A .091A .090 -.020 .110 1475 ---- ---- .099A .099A .099 -.022 .121 1500 ---- ---- .108A .108A .108 -.025 .133 1525 ---- ---- .119A .119A .119 -.028 .147 1550 ---- ---- .130A .130A .130 -.032 .162 1575 ---- ---- .142A .142A .143 -.035 .178 1600 ---- ---- .155A .155A .157 -.039 .196 1625 ---- ---- .170A .170A .172 -.044 .216 1650 ---- ---- .186A .186A .188 -.050 .238 1675 ---- ---- .205A .205A .207 -.056 .263 1700 ---- ---- .225A .225A .227 -.063 .290 1725 ---- ---- .246A .246A .249 -.071 .320 1750 ---- ---- .270A .270A .274 -.079 .353 1775 ---- ---- .297A .297A .301 -.089 .390 1800 ---- ---- .327A .327A .332 -.099 .431 1825 ---- ---- .358A .358A .365 -.111 .476 1850 ---- ---- .393A .393A .402 -.123 .525 1875 ---- ---- .432A .432A .442 -.138 .580 1900 ---- ---- .474A .474A .487 -.152 .639 1925 ---- ---- .520A .520A .535 -.169 .704 1950 ---- ---- .571A .571A .588 -.187 .775 1975 ---- ---- .626A .626A .646 -.205 .851 2000 ---- ---- .686A .686A .709 -.224 .933 2025 ---- ---- .751A .751A .777 -.245 1.022 2050 ---- ---- .822A .822A .850 -.267 1.117 2075 ---- ---- .898A .898A .929 -.290 1.219 2100 ---- ---- .981A .981A 1.014 -.313 1.327 2125 ---- ---- 1.069A 1.069A 1.105 -.336 1.441 2150 ---- ---- 1.164A 1.164A 1.202 -.360 1.562 2175 ---- ---- 1.265A 1.265A 1.305 -.385 1.690 2200 ---- ---- 1.372A 1.372A 1.414 -.410 1.824 2225 ---- ---- 1.485A 1.485A 1.529 -.435 1.964 2250 ---- ---- 1.603A 1.603A 1.651 -.459 2.110 2275 ---- ---- 1.728A 1.728A 1.779 -.484 2.263 2300 ---- ---- 1.864A 1.864A 1.912 -.508 2.420 2325 ---- ---- 2.000A 2.000A 2.052 -.531 2.583 2350 ---- ---- 2.142A 2.142A 2.197 -.555 2.752 2375 ---- ---- 2.290A 2.290A 2.347 -.578 2.925 2400 ---- ---- 2.443A 2.443A 2.503 -.600 3.103 2425 ---- ---- 2.600A 2.600A 2.664 -.621 3.285 2450 ---- ---- 2.762A 2.762A 2.830 -.641 3.471 2475 ---- ---- 2.929A 2.929A 3.000 -.661 3.661 2500 ---- ---- 3.100A 3.100A 3.175 -.679 3.854 2525 ---- ---- 3.276A 3.276A 3.354 -.697 4.051 2550 ---- ---- 3.455A 3.455A 3.536 -.715 4.251 2575 ---- ---- 3.638A 3.638A 3.722 -.731 4.453 2600 4.033 4.033 3.825A 4.071B 3.912 -.747 4 4.659 2625 ---- ---- 4.015A 4.015A 4.105 -.761 4.866 2650 4.416 4.416 4.209A 4.470B 4.301 -.776 2 5.077 2675 4.617 4.617 4.405A 4.671B 4.500 -.789 2 5.289 2700 4.824 4.824 4.604A 4.877B 4.702 -.801 2 5.503 2725 5.040 5.040 4.806A 5.085B 4.906 -.813 2 5.719 2750 5.238 5.247 5.011A 5.292B 5.112 -.825 4 5.937 2775 ---- ---- 5.218A 5.218A 5.321 -.836 6.157 2800 ---- ---- 5.427A 5.427A 5.532 -.846 6.378 2825 ---- ---- 5.638A 5.638A 5.745 -.856 6.601 2850 ---- ---- 5.852A 5.852A 5.960 -.866 6.826 2875 ---- ---- 6.067A 6.067A 6.177 -.874 7.051 2900 ---- ---- 6.284A 6.284A 6.396 -.883 7.279 2925 ---- ---- 6.503A 6.503A 6.616 -.891 7.507 2950 ---- ---- 6.723A 6.723A 6.837 -.899 7.736 2975 ---- ---- 6.945A 6.945A 7.060 -.907 7.967 3000 ---- ---- 7.168A 7.168A 7.285 -.913 8.198 3025 ---- ---- 7.393A 7.393A 7.510 -.921 8.431 3050 ---- ---- 7.619A 7.619A 7.737 -.927 8.664 3075 ---- ---- 7.846A 7.846A 7.965 -.933 8.898 3100 ---- ---- 8.074A 8.074A 8.194 -.939 9.133 3125 ---- ---- 8.303A 8.303A 8.424 -.945 9.369 3150 ---- ---- 8.533A 8.533A 8.656 -.950 9.606 3175 ---- ---- 8.764A 8.764A 8.888 -.955 9.843 2 3200 ---- ---- ---- 8.996A 9.121 ---- ---- SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .027 -.002 .029 10000 ---- ---- ---- ---- 76.826 -1.075 77.901 1025 ---- ---- ---- ---- .028 -.003 .031 1050 ---- ---- ---- ---- .029 -.004 .033 1075 ---- ---- ---- ---- .031 -.004 .035 1100 ---- ---- ---- ---- .033 -.005 .038 1125 ---- ---- ---- ---- .035 -.006 .041 1150 ---- ---- ---- ---- .038 -.007 .045 1175 ---- ---- ---- ---- .041 -.008 .049 1200 ---- ---- ---- ---- .045 -.008 .053 9 1225 ---- ---- ---- ---- .049 -.010 .059 1250 ---- ---- ---- ---- .054 -.011 .065 1275 ---- ---- .070A .070A .059 -.012 .071 1300 ---- ---- .076A .076A .065 -.014 .079 1325 ---- ---- .082A .082A .072 -.015 .087 1350 ---- ---- .088A .088A .080 -.016 .096 1375 ---- ---- .096A .096A .088 -.018 .106 1400 ---- ---- .104A .104A .096 -.021 .117 102 1425 ---- ---- .112A .112A .106 -.022 .128 1450 ---- ---- .122A .122A .116 -.025 .141 1475 ---- ---- .133A .133A .127 -.028 .155 1500 ---- ---- .144A .144A .139 -.032 .171 1525 ---- ---- .157A .157A .152 -.035 .187 6 1550 ---- ---- .170A .170A .166 -.040 .206 2 1575 ---- ---- .185A .185A .182 -.044 .226 1600 ---- ---- .202A .202A .199 -.049 .248 41 1625 ---- ---- .220A .220A .218 -.055 .273 42 1650 ---- ---- .240A .240A .238 -.062 .300 42 1675 .287 .288B .262A .288B .261 -.069 1 .330 1 1700 .314 .317B .287A .317B .286 -.077 1 .363 148 1725 .343 .350B .313A .350B .314 -.085 2 .399 2 1750 .378 .385B .342A .385B .344 -.094 5 .438 19 1775 .414 .424B .374A .424B .377 -.105 6 .482 6 1800 .450 .466B .409A .466B .413 -.116 7 .529 1 21 1825 .490 .512B .447A .512B .452 -.128 3 .580 3 3 1850 ---- ---- .488A .488A .495 -.141 .636 125 1875 ---- ---- .533A .533A .542 -.155 .697 1 13 1900 ---- ---- .582A .582A .593 -.170 .763 1 1925 ---- ---- .635A .635A .648 -.187 .835 1950 ---- ---- .693A .693A .708 -.203 .911 1975 ---- ---- .755A .755A .772 -.222 .994 2000 ---- ---- .822A .822A .841 -.241 1.082 151 2025 ---- ---- .894A .894A .915 -.262 1.177 2050 ---- ---- .971A .971A .995 -.282 1.277 2075 ---- ---- 1.053A 1.053A 1.080 -.303 1.383 1 2100 ---- ---- 1.141A 1.141A 1.170 -.326 1.496 9 2125 ---- ---- 1.236A 1.236A 1.266 -.348 1.614 2150 ---- ---- 1.338A 1.338A 1.368 -.370 1.738 4 2175 ---- ---- 1.443A 1.443A 1.476 -.392 1.868 2200 ---- ---- 1.554A 1.554A 1.589 -.415 2.004 103 2225 ---- ---- 1.671A 1.671A 1.708 -.438 2.146 8 2250 ---- ---- 1.793A 1.793A 1.833 -.460 2.293 2275 ---- ---- 1.921A 1.921A 1.964 -.481 2.445 2300 ---- ---- 2.054A 2.054A 2.100 -.502 2.602 2325 ---- ---- 2.192A 2.192A 2.241 -.524 2.765 2350 ---- ---- 2.336A 2.336A 2.387 -.544 2.931 6 2375 ---- ---- 2.484A 2.484A 2.538 -.565 3.103 2400 ---- ---- 2.637A 2.637A 2.693 -.585 3.278 21 2425 ---- ---- 2.794A 2.794A 2.853 -.604 3.457 2450 ---- ---- 2.956A 2.956A 3.018 -.622 3.640 2475 ---- ---- 3.122A 3.122A 3.186 -.641 3.827 2500 ---- ---- 3.291A 3.291A 3.359 -.658 4.017 12 2525 ---- ---- 3.465A 3.465A 3.535 -.675 4.210 2550 ---- ---- 3.642A 3.642A 3.715 -.691 4.406 2575 ---- ---- 3.823A 3.823A 3.898 -.707 4.605 2600 ---- ---- 4.007A 4.007A 4.085 -.722 4.807 16 2625 ---- ---- 4.195A 4.195A 4.275 -.736 5.011 2650 ---- ---- 4.385A 4.385A 4.468 -.750 5.218 1 2675 ---- ---- 4.578A 4.578A 4.663 -.764 5.427 2700 ---- ---- 4.774A 4.774A 4.862 -.776 5.638 1 2725 ---- ---- 4.973A 4.973A 5.063 -.788 5.851 2750 ---- ---- 5.174A 5.174A 5.266 -.800 6.066 2775 ---- ---- 5.378A 5.378A 5.472 -.810 6.282 2800 ---- ---- 5.584A 5.584A 5.680 -.821 6.501 2825 ---- ---- 5.792A 5.792A 5.890 -.830 6.720 1 2850 ---- ---- 6.002A 6.002A 6.101 -.841 6.942 2875 ---- ---- 6.214A 6.214A 6.315 -.849 7.164 2900 ---- ---- 6.427A 6.427A 6.531 -.857 7.388 2925 ---- ---- 6.643A 6.643A 6.748 -.865 7.613 2950 ---- ---- 6.860A 6.860A 6.966 -.874 7.840 2975 ---- ---- 7.079A 7.079A 7.186 -.881 8.067 3000 ---- ---- 7.299A 7.299A 7.407 -.888 8.295 3025 ---- ---- 7.520A 7.520A 7.630 -.895 8.525 3050 ---- ---- 7.743A 7.743A 7.854 -.901 8.755 3075 ---- ---- 7.967A 7.967A 8.079 -.907 8.986 3100 ---- ---- 8.192A 8.192A 8.305 -.913 9.218 3125 ---- ---- 8.418A 8.418A 8.532 -.919 9.451 3150 ---- ---- 8.645A 8.645A 8.760 -.924 9.684 1 3175 ---- ---- 8.873A 8.873A 8.989 -.929 9.918 3200 ---- ---- 9.103A 9.103A 9.219 -.934 10.153 1 3225 ---- ---- 9.332A 9.332A 9.450 -.939 10.389 3250 ---- ---- 9.563A 9.563A 9.681 -.944 10.625 3275 ---- ---- 9.795A 9.795A 9.913 -.949 10.862 3300 ---- ---- 10.027A 10.027A 10.146 -.953 11.099 2 3325 ---- ---- 10.260A 10.260A 10.380 -.957 11.337 3350 ---- ---- 10.494A 10.494A 10.614 -.962 11.576 3375 ---- ---- 10.729A 10.729A 10.849 -.966 11.815 3400 ---- ---- 10.964A 10.964A 11.085 -.969 12.054 1 3425 ---- ---- 11.199A 11.199A 11.321 -.973 12.294 1 3450 ---- ---- 11.435A 11.435A 11.558 -.977 12.535 3475 ---- ---- 11.672A 11.672A 11.795 -.981 12.776 1 3500 ---- ---- 11.909A 11.909A 12.033 -.984 13.017 1 3525 ---- ---- 12.147A 12.147A 12.272 -.987 13.259 2 3550 ---- ---- 12.386A 12.386A 12.510 -.991 13.501 1 3575 ---- ---- 12.625A 12.625A 12.750 -.994 13.744 2 3600 ---- ---- 12.864A 12.864A 12.989 -.998 13.987 3 3625 ---- ---- 13.104A 13.104A 13.230 -1.000 14.230 2 3650 ---- ---- 13.344A 13.344A 13.470 -1.004 14.474 5 3675 ---- ---- 13.584A 13.584A 13.711 -1.007 14.718 3 3700 ---- ---- 13.825A 13.825A 13.953 -1.009 14.962 1 5 3725 ---- ---- 14.066A 14.066A 14.194 -1.013 15.207 2 3750 ---- ---- 14.308A 14.308A 14.437 -1.015 15.452 3775 ---- ---- 14.550A 14.550A 14.679 -1.018 15.697 3800 ---- ---- 14.792A 14.792A 14.922 -1.020 15.942 3825 ---- ---- 15.035A 15.035A 15.165 -1.023 16.188 3850 ---- ---- 15.278A 15.278A 15.409 -1.025 16.434 3875 ---- ---- 15.521A 15.521A 15.652 -1.028 16.680 3900 ---- ---- 15.765A 15.765A 15.896 -1.031 16.927 3925 ---- ---- 16.009A 16.009A 16.141 -1.033 17.174 3950 ---- ---- 16.253A 16.253A 16.385 -1.036 17.421 3975 ---- ---- 16.498A 16.498A 16.630 -1.038 17.668 4000 ---- ---- 16.742A 16.742A 16.876 -1.039 17.915 4025 ---- ---- 16.987A 16.987A 17.121 -1.042 18.163 4050 ---- ---- 17.232A 17.232A 17.367 -1.044 18.411 4075 ---- ---- 17.477A 17.477A 17.613 -1.046 18.659 4500 ---- ---- ---- ---- 21.827 -1.074 22.901 5000 ---- ---- ---- ---- 26.826 -1.075 27.901 6000 ---- ---- ---- ---- 36.826 -1.075 37.901 7000 ---- ---- ---- ---- 46.826 -1.075 47.901 725 ---- ---- ---- ---- .016 +.002 .014 750 ---- ---- ---- ---- .017 +.002 .015 775 ---- ---- ---- ---- .018 +.002 .016 800 ---- ---- ---- ---- .019 +.002 .017 8000 ---- ---- ---- ---- 56.826 -1.075 57.901 825 ---- ---- ---- ---- .020 +.001 .019 850 ---- ---- ---- ---- .021 +.001 .020 875 ---- ---- ---- ---- .022 +.001 .021 900 ---- ---- ---- ---- .023 UNCH .023 9000 ---- ---- ---- ---- 66.826 -1.075 67.901 925 ---- ---- ---- ---- .024 UNCH .024 950 ---- ---- ---- ---- .025 UNCH .025 975 ---- ---- ---- ---- .026 -.001 .027 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .035 -.004 .039 10000 ---- ---- ---- ---- 76.627 -1.079 77.706 1025 ---- ---- ---- ---- .039 -.004 .043 1050 ---- ---- ---- ---- .042 -.005 .047 1075 ---- ---- ---- ---- .046 -.005 .051 1100 ---- ---- ---- ---- .049 -.007 .056 1125 ---- ---- ---- ---- .054 -.007 .061 1150 ---- ---- ---- ---- .058 -.008 .066 1175 ---- ---- ---- ---- .063 -.009 .072 1200 ---- ---- ---- ---- .069 -.010 .079 1225 ---- ---- ---- ---- .075 -.011 .086 1250 ---- ---- ---- ---- .081 -.014 .095 1275 ---- ---- .102A .102A .088 -.015 .103 1300 ---- ---- .109A .109A .096 -.017 .113 1325 ---- ---- .118A .118A .105 -.019 .124 1350 ---- ---- .127A .127A .114 -.022 .136 1375 ---- ---- .137A .137A .124 -.025 .149 1400 ---- ---- .148A .148A .136 -.027 .163 100 1425 ---- ---- .160A .160A .148 -.031 .179 1450 ---- ---- .173A .173A .162 -.034 .196 1475 ---- ---- .188A .188A .177 -.038 .215 1500 ---- ---- .204A .204A .193 -.043 .236 1525 ---- ---- .221A .221A .211 -.047 .258 1550 ---- ---- .240A .240A .231 -.052 .283 1575 ---- ---- .261A .261A .252 -.058 .310 1600 ---- ---- .284A .284A .276 -.063 .339 1625 ---- ---- .309A .309A .301 -.070 .371 1650 ---- ---- .336A .336A .329 -.077 .406 1675 ---- ---- .366A .366A .359 -.084 .443 1700 ---- ---- .398A .398A .392 -.092 .484 1725 ---- ---- .433A .433A .428 -.100 .528 1750 ---- ---- .470A .470A .466 -.109 .575 1775 ---- ---- .510A .510A .508 -.119 .627 1800 ---- ---- .553A .553A .552 -.130 .682 1825 ---- ---- .600A .600A .600 -.142 .742 19 1850 ---- ---- .649A .649A .652 -.153 .805 1875 ---- ---- .702A .702A .707 -.167 .874 1900 ---- ---- .759A .759A .766 -.181 .947 1925 ---- ---- .820A .820A .829 -.195 1.024 1950 ---- ---- .885A .885A .895 -.212 1.107 1975 ---- ---- .954A .954A .967 -.228 1.195 2000 ---- ---- 1.027A 1.027A 1.042 -.245 1.287 2025 ---- ---- 1.105A 1.105A 1.122 -.263 1.385 2050 ---- ---- 1.188A 1.188A 1.207 -.281 1.488 1 2075 ---- ---- 1.276A 1.276A 1.297 -.300 1.597 2100 ---- ---- 1.369A 1.369A 1.391 -.319 1.710 2125 ---- ---- 1.466A 1.466A 1.490 -.339 1.829 2150 ---- ---- 1.575A 1.575A 1.595 -.358 1.953 5 2175 ---- ---- 1.684A 1.684A 1.704 -.378 2.082 2200 ---- ---- 1.797A 1.797A 1.819 -.397 2.216 3 2225 ---- ---- 1.915A 1.915A 1.939 -.417 2.356 2250 ---- ---- 2.038A 2.038A 2.064 -.436 2.500 2 2275 ---- ---- 2.166A 2.166A 2.194 -.455 2.649 2300 ---- ---- 2.299A 2.299A 2.328 -.474 2.802 10 2325 ---- ---- 2.436A 2.436A 2.468 -.492 2.960 2350 ---- ---- 2.578A 2.578A 2.612 -.510 3.122 2375 ---- ---- 2.724A 2.724A 2.761 -.527 3.288 2400 ---- ---- 2.874A 2.874A 2.913 -.545 3.458 2425 ---- ---- 3.029A 3.029A 3.070 -.562 3.632 2450 ---- ---- 3.187A 3.187A 3.231 -.578 3.809 2475 ---- ---- 3.349A 3.349A 3.396 -.594 3.990 2500 ---- ---- 3.514A 3.514A 3.565 -.609 4.174 2525 ---- ---- 3.683A 3.683A 3.736 -.624 4.360 2550 ---- ---- 3.855A 3.855A 3.911 -.639 4.550 2575 ---- ---- 4.030A 4.030A 4.089 -.654 4.743 2600 ---- ---- 4.209A 4.209A 4.270 -.667 4.937 2625 ---- ---- 4.390A 4.390A 4.454 -.681 5.135 2650 ---- ---- 4.574A 4.574A 4.640 -.694 5.334 2675 ---- ---- 4.761A 4.761A 4.829 -.707 5.536 2700 ---- ---- 4.951A 4.951A 5.021 -.719 5.740 2725 ---- ---- 5.143A 5.143A 5.215 -.731 5.946 2750 ---- ---- 5.337A 5.337A 5.411 -.743 6.154 2775 ---- ---- 5.534A 5.534A 5.609 -.754 6.363 2800 ---- ---- 5.732A 5.732A 5.810 -.764 6.574 15 2825 ---- ---- 5.933A 5.933A 6.012 -.775 6.787 2850 ---- ---- 6.136A 6.136A 6.217 -.785 7.002 2875 ---- ---- 6.341A 6.341A 6.423 -.795 7.218 2900 ---- ---- 6.548A 6.548A 6.631 -.804 7.435 2925 ---- ---- 6.756A 6.756A 6.841 -.813 7.654 2950 ---- ---- 6.966A 6.966A 7.052 -.822 7.874 2975 ---- ---- 7.178A 7.178A 7.265 -.830 8.095 3000 ---- ---- 7.391A 7.391A 7.480 -.837 8.317 3025 ---- ---- 7.606A 7.606A 7.696 -.845 8.541 3050 ---- ---- 7.822A 7.822A 7.913 -.852 8.765 3075 ---- ---- 8.039A 8.039A 8.131 -.860 8.991 3100 ---- ---- 8.258A 8.258A 8.351 -.866 9.217 3125 ---- ---- 8.477A 8.477A 8.572 -.872 9.444 3150 ---- ---- 8.698A 8.698A 8.794 -.878 9.672 3175 ---- ---- 8.920A 8.920A 9.017 -.884 9.901 3200 ---- ---- 9.143A 9.143A 9.241 -.890 10.131 3225 ---- ---- 9.367A 9.367A 9.465 -.897 10.362 3250 ---- ---- 9.592A 9.592A 9.691 -.902 10.593 3275 ---- ---- 9.818A 9.818A 9.918 -.907 10.825 3500 ---- ---- 11.887A 11.887A 11.992 -.947 12.939 3 4000 ---- ---- 16.639A 16.639A 16.756 -1.010 17.766 2 4500 ---- ---- ---- ---- 21.651 -1.057 22.708 5000 ---- ---- ---- ---- 26.627 -1.079 27.706 6000 ---- ---- ---- ---- 36.627 -1.079 37.706 7000 ---- ---- ---- ---- 46.627 -1.079 47.706 8000 ---- ---- ---- ---- 56.627 -1.079 57.706 825 ---- ---- ---- ---- .018 -.001 .019 850 ---- ---- ---- ---- .020 -.002 .022 875 ---- ---- ---- ---- .022 -.002 .024 900 ---- ---- ---- ---- .025 -.002 .027 9000 ---- ---- ---- ---- 66.627 -1.079 67.706 925 ---- ---- ---- ---- .027 -.002 .029 950 ---- ---- ---- ---- .030 -.002 .032 975 ---- ---- ---- ---- .032 -.004 .036 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .034 -.002 .036 1 10000 ---- ---- ---- ---- 76.318 -1.079 77.397 1025 ---- ---- ---- ---- .039 -.003 .042 1050 ---- ---- ---- ---- .044 -.004 .048 1075 ---- ---- ---- ---- .050 -.005 .055 1100 ---- ---- ---- ---- .057 -.006 .063 1125 ---- ---- ---- ---- .065 -.006 .071 1150 ---- ---- ---- ---- .073 -.008 .081 1175 ---- ---- ---- ---- .082 -.009 .091 1200 ---- ---- ---- ---- .091 -.011 .102 1225 ---- ---- ---- ---- .102 -.013 .115 1250 ---- ---- ---- ---- .113 -.015 .128 1275 ---- ---- ---- ---- .126 -.017 .143 1300 ---- ---- ---- ---- .139 -.020 .159 1325 ---- ---- ---- ---- .153 -.023 .176 1350 ---- ---- ---- ---- .169 -.025 .194 1 1375 ---- ---- ---- ---- .185 -.029 .214 1 1400 ---- ---- ---- ---- .203 -.033 .236 1425 ---- ---- ---- ---- .222 -.037 .259 1450 ---- ---- ---- ---- .242 -.041 .283 1475 ---- ---- ---- ---- .263 -.046 .309 1500 ---- ---- ---- ---- .286 -.051 .337 1 1525 ---- ---- ---- ---- .311 -.056 .367 1550 ---- ---- ---- ---- .337 -.061 .398 1575 ---- ---- ---- ---- .364 -.068 .432 1600 ---- ---- ---- ---- .394 -.074 .468 1 1625 ---- ---- ---- ---- .425 -.082 .507 1650 ---- ---- ---- ---- .459 -.089 .548 1675 ---- ---- ---- ---- .495 -.097 .592 1700 ---- ---- ---- ---- .533 -.106 .639 1725 ---- ---- ---- ---- .575 -.115 .690 1750 ---- ---- .700A .700A .619 -.126 .745 1775 ---- ---- ---- ---- .667 -.136 .803 1800 ---- ---- ---- ---- .719 -.147 .866 17 1825 ---- ---- ---- ---- .774 -.159 .933 5 1850 ---- ---- .909A .909A .833 -.171 1.004 100 1875 ---- ---- ---- ---- .895 -.185 1.080 1900 ---- ---- ---- ---- .962 -.198 1.160 1925 ---- ---- ---- ---- 1.033 -.212 1.245 1950 ---- ---- ---- ---- 1.108 -.226 1.334 1975 ---- ---- ---- ---- 1.187 -.241 1.428 2000 ---- ---- ---- ---- 1.271 -.256 1.527 1 2025 ---- ---- ---- ---- 1.358 -.272 1.630 2050 ---- ---- 1.514A 1.514A 1.450 -.287 1.737 2075 ---- ---- ---- ---- 1.547 -.303 1.850 2100 ---- ---- ---- ---- 1.648 -.318 1.966 1 2125 ---- ---- 1.810A 1.810A 1.753 -.334 2.087 2150 ---- ---- ---- ---- 1.862 -.351 2.213 2175 ---- ---- 2.029A 2.029A 1.976 -.367 2.343 2200 ---- ---- ---- ---- 2.094 -.382 2.476 25 2225 ---- ---- 2.265A 2.265A 2.216 -.398 2.614 20 20 2250 ---- ---- ---- ---- 2.342 -.414 2.756 2275 ---- ---- ---- ---- 2.472 -.430 2.902 1 2300 ---- ---- ---- ---- 2.606 -.446 3.052 2325 ---- ---- ---- ---- 2.743 -.462 3.205 2350 ---- ---- ---- ---- 2.885 -.477 3.362 2375 ---- ---- 3.071A 3.071A 3.030 -.492 3.522 100 2400 ---- ---- ---- ---- 3.179 -.507 3.686 8 2425 ---- ---- ---- ---- 3.332 -.521 3.853 2450 ---- ---- ---- ---- 3.487 -.536 4.023 2475 ---- ---- ---- ---- 3.646 -.550 4.196 2500 ---- ---- ---- ---- 3.809 -.563 4.372 2525 ---- ---- ---- ---- 3.974 -.577 4.551 6 2550 ---- ---- ---- ---- 4.143 -.589 4.732 2575 ---- ---- ---- ---- 4.314 -.602 4.916 2600 ---- ---- ---- ---- 4.488 -.615 5.103 2625 ---- ---- ---- ---- 4.665 -.626 5.291 2650 ---- ---- ---- ---- 4.844 -.639 5.483 2675 ---- ---- ---- ---- 5.026 -.650 5.676 2700 ---- ---- ---- ---- 5.210 -.661 5.871 2725 ---- ---- ---- ---- 5.397 -.671 6.068 2750 ---- ---- ---- ---- 5.585 -.682 6.267 2775 ---- ---- ---- ---- 5.776 -.692 6.468 2800 ---- ---- ---- ---- 5.969 -.702 6.671 2825 ---- ---- ---- ---- 6.164 -.712 6.876 2850 ---- ---- ---- ---- 6.360 -.721 7.081 2875 ---- ---- ---- ---- 6.559 -.730 7.289 2900 ---- ---- ---- ---- 6.759 -.739 7.498 2925 ---- ---- ---- ---- 6.960 -.748 7.708 2950 ---- ---- ---- ---- 7.164 -.756 7.920 2975 ---- ---- ---- ---- 7.368 -.764 8.132 3000 ---- ---- ---- ---- 7.574 -.772 8.346 13 3025 ---- ---- ---- ---- 7.782 -.780 8.562 3050 ---- ---- ---- ---- 7.991 -.787 8.778 3075 ---- ---- ---- ---- 8.201 -.794 8.995 3100 ---- ---- ---- ---- 8.412 -.801 9.213 3125 ---- ---- ---- ---- 8.624 -.809 9.433 3150 ---- ---- ---- ---- 8.838 -.815 9.653 3175 ---- ---- ---- ---- 9.053 -.821 9.874 3200 ---- ---- ---- ---- 9.268 -.828 10.096 3225 ---- ---- ---- ---- 9.485 -.834 10.319 3250 ---- ---- ---- ---- 9.703 -.840 10.543 3275 ---- ---- ---- ---- 9.922 -.846 10.768 15 3300 ---- ---- ---- ---- 10.141 -.852 10.993 3325 ---- ---- ---- ---- 10.362 -.857 11.219 3350 ---- ---- ---- ---- 10.583 -.863 11.446 3375 ---- ---- ---- ---- 10.806 -.868 11.674 3400 ---- ---- ---- ---- 11.029 -.873 11.902 3425 ---- ---- ---- ---- 11.253 -.878 12.131 3450 ---- ---- ---- ---- 11.477 -.883 12.360 3475 ---- ---- ---- ---- 11.703 -.888 12.591 3500 ---- ---- ---- ---- 11.929 -.892 12.821 3525 ---- ---- ---- ---- 12.156 -.897 13.053 3550 ---- ---- ---- ---- 12.383 -.902 13.285 3575 ---- ---- ---- ---- 12.612 -.906 13.518 3600 ---- ---- ---- ---- 12.841 -.910 13.751 3625 ---- ---- ---- ---- 13.070 -.914 13.984 3650 ---- ---- ---- ---- 13.300 -.919 14.219 3675 ---- ---- ---- ---- 13.531 -.922 14.453 3700 ---- ---- ---- ---- 13.762 -.927 14.689 3725 ---- ---- ---- ---- 13.994 -.930 14.924 3750 ---- ---- ---- ---- 14.226 -.934 15.160 3775 ---- ---- ---- ---- 14.459 -.938 15.397 3800 ---- ---- ---- ---- 14.693 -.941 15.634 3825 ---- ---- ---- ---- 14.927 -.945 15.872 3850 ---- ---- ---- ---- 15.161 -.949 16.110 3875 ---- ---- ---- ---- 15.396 -.952 16.348 3900 ---- ---- ---- ---- 15.631 -.956 16.587 3925 ---- ---- ---- ---- 15.867 -.959 16.826 3950 ---- ---- ---- ---- 16.103 -.963 17.066 3975 ---- ---- ---- ---- 16.340 -.965 17.305 4000 ---- ---- ---- ---- 16.577 -.969 17.546 4025 ---- ---- ---- ---- 16.815 -.972 17.787 4050 ---- ---- ---- ---- 17.053 -.975 18.028 4075 ---- ---- ---- ---- 17.291 -.978 18.269 4500 ---- ---- ---- ---- 21.396 -1.025 22.421 5000 ---- ---- ---- ---- 26.324 -1.073 27.397 6000 ---- ---- ---- ---- 36.318 -1.079 37.397 7000 ---- ---- ---- ---- 46.318 -1.079 47.397 725 ---- ---- ---- ---- .005 UNCH .005 750 ---- ---- ---- ---- .006 UNCH .006 775 ---- ---- ---- ---- .008 +.001 .007 800 ---- ---- ---- ---- .009 UNCH .009 8000 ---- ---- ---- ---- 56.318 -1.079 57.397 825 ---- ---- ---- ---- .011 UNCH .011 850 ---- ---- ---- ---- .013 UNCH .013 875 ---- ---- ---- ---- .016 UNCH .016 900 ---- ---- ---- ---- .018 -.001 .019 9000 ---- ---- ---- ---- 66.318 -1.079 67.397 925 ---- ---- ---- ---- .022 UNCH .022 950 ---- ---- ---- ---- .025 -.001 .026 975 ---- ---- ---- ---- .029 -.002 .031 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .157 -.032 .189 1025 ---- ---- ---- ---- .165 -.033 .198 1050 ---- ---- ---- ---- .172 -.036 .208 1075 ---- ---- ---- ---- .180 -.038 .218 1100 ---- ---- ---- ---- .188 -.040 .228 1125 ---- ---- ---- ---- .197 -.041 .238 1150 ---- ---- ---- ---- .205 -.044 .249 1175 ---- ---- ---- ---- .214 -.047 .261 1200 ---- ---- ---- ---- .224 -.049 .273 1225 ---- ---- ---- ---- .234 -.051 .285 1250 ---- ---- ---- ---- .244 -.054 .298 1275 ---- ---- ---- ---- .255 -.058 .313 1300 ---- ---- ---- ---- .267 -.060 .327 1325 ---- ---- ---- ---- .280 -.063 .343 1350 ---- ---- ---- ---- .293 -.067 .360 1375 ---- ---- ---- ---- .308 -.071 .379 1400 ---- ---- ---- ---- .324 -.075 .399 1425 ---- ---- ---- ---- .341 -.079 .420 1450 ---- ---- ---- ---- .359 -.084 .443 1475 ---- ---- ---- ---- .379 -.089 .468 1500 ---- ---- ---- ---- .401 -.094 .495 1525 ---- ---- ---- ---- .425 -.100 .525 1550 ---- ---- ---- ---- .452 -.105 .557 1575 ---- ---- ---- ---- .480 -.112 .592 1600 ---- ---- ---- ---- .512 -.118 .630 1625 ---- ---- ---- ---- .547 -.125 .672 1650 ---- ---- ---- ---- .584 -.133 .717 1675 ---- ---- ---- ---- .626 -.140 .766 1700 ---- ---- ---- ---- .671 -.149 .820 1725 ---- ---- ---- ---- .720 -.158 .878 1750 ---- ---- ---- ---- .774 -.167 .941 1775 ---- ---- ---- ---- .832 -.177 1.009 1800 ---- ---- ---- ---- .896 -.186 1.082 12 1825 ---- ---- ---- ---- .964 -.197 1.161 1850 ---- ---- ---- ---- 1.037 -.208 1.245 1875 ---- ---- ---- ---- 1.116 -.219 1.335 1900 ---- ---- ---- ---- 1.201 -.229 1.430 1925 ---- ---- ---- ---- 1.291 -.241 1.532 1950 ---- ---- ---- ---- 1.388 -.253 1.641 1975 ---- ---- ---- ---- 1.491 -.264 1.755 2000 ---- ---- ---- ---- 1.600 -.275 1.875 2025 ---- ---- ---- ---- 1.715 -.287 2.002 2050 ---- ---- ---- ---- 1.835 -.300 2.135 2075 ---- ---- ---- ---- 1.962 -.311 2.273 2100 ---- ---- ---- ---- 2.094 -.322 2.416 2125 ---- ---- ---- ---- 2.232 -.333 2.565 2150 ---- ---- ---- ---- 2.374 -.344 2.718 2175 ---- ---- ---- ---- 2.522 -.355 2.877 2200 ---- ---- ---- ---- 2.673 -.366 3.039 2225 ---- ---- ---- ---- 2.829 -.377 3.206 2250 ---- ---- ---- ---- 2.989 -.387 3.376 2275 ---- ---- ---- ---- 3.153 -.396 3.549 2300 ---- ---- ---- ---- 3.320 -.405 3.725 2325 ---- ---- ---- ---- 3.489 -.416 3.905 2350 ---- ---- ---- ---- 3.662 -.424 4.086 2375 ---- ---- ---- ---- 3.836 -.433 4.269 2400 ---- ---- ---- ---- 4.012 -.442 4.454 2425 ---- ---- ---- ---- 4.190 -.450 4.640 2450 ---- ---- ---- ---- 4.368 -.459 4.827 2475 ---- ---- ---- ---- 4.548 -.466 5.014 2500 ---- ---- ---- ---- 4.728 -.474 5.202 2525 ---- ---- ---- ---- 4.908 -.482 5.390 2550 ---- ---- ---- ---- 5.088 -.490 5.578 2575 ---- ---- ---- ---- 5.268 -.498 5.766 2600 ---- ---- ---- ---- 5.448 -.506 5.954 2625 ---- ---- ---- ---- 5.629 -.513 6.142 2650 ---- ---- ---- ---- 5.810 -.521 6.331 2675 ---- ---- ---- ---- 5.992 -.528 6.520 2700 ---- ---- ---- ---- 6.175 -.535 6.710 2725 ---- ---- ---- ---- 6.358 -.543 6.901 2750 ---- ---- ---- ---- 6.543 -.549 7.092 2775 ---- ---- ---- ---- 6.728 -.556 7.284 2800 ---- ---- ---- ---- 6.914 -.564 7.478 2825 ---- ---- ---- ---- 7.102 -.570 7.672 2850 ---- ---- ---- ---- 7.291 -.577 7.868 2875 ---- ---- ---- ---- 7.482 -.583 8.065 2900 ---- ---- ---- ---- 7.674 -.590 8.264 2925 ---- ---- ---- ---- 7.868 -.596 8.464 2950 ---- ---- ---- ---- 8.064 -.602 8.666 2975 ---- ---- ---- ---- 8.261 -.609 8.870 3000 ---- ---- ---- ---- 8.461 -.614 9.075 3025 ---- ---- ---- ---- 8.663 -.620 9.283 3050 ---- ---- ---- ---- 8.868 -.625 9.493 3075 ---- ---- ---- ---- 9.075 -.630 9.705 3100 ---- ---- ---- ---- 9.284 -.635 9.919 3125 ---- ---- ---- ---- 9.495 -.641 10.136 3150 ---- ---- ---- ---- 9.708 -.646 10.354 3175 ---- ---- ---- ---- 9.924 -.649 10.573 3200 ---- ---- ---- ---- 10.141 -.654 10.795 3225 ---- ---- ---- ---- 10.359 -.659 11.018 3250 ---- ---- ---- ---- 10.580 -.662 11.242 3275 ---- ---- ---- ---- 10.802 -.666 11.468 3300 ---- ---- ---- ---- 11.025 -.670 11.695 3325 ---- ---- ---- ---- 11.249 -.674 11.923 3350 ---- ---- ---- ---- 11.474 -.677 12.151 3375 ---- ---- ---- ---- 11.701 -.680 12.381 3400 ---- ---- ---- ---- 11.928 -.684 12.612 3425 ---- ---- ---- ---- 12.156 -.687 12.843 3450 ---- ---- ---- ---- 12.385 -.690 13.075 3475 ---- ---- ---- ---- 12.614 -.693 13.307 3500 ---- ---- ---- ---- 12.844 -.696 13.540 3525 ---- ---- ---- ---- 13.074 -.699 13.773 3550 ---- ---- ---- ---- 13.304 -.702 14.006 3575 ---- ---- ---- ---- 13.535 -.705 14.240 3600 ---- ---- ---- ---- 13.766 -.707 14.473 3625 ---- ---- ---- ---- 13.997 -.710 14.707 3650 ---- ---- ---- ---- 14.227 -.713 14.940 3675 ---- ---- ---- ---- 14.458 -.715 15.173 3700 ---- ---- ---- ---- 14.688 -.718 15.406 3725 ---- ---- ---- ---- 14.919 -.720 15.639 3750 ---- ---- ---- ---- 15.149 -.723 15.872 3775 ---- ---- ---- ---- 15.379 -.726 16.105 3800 ---- ---- ---- ---- 15.609 -.729 16.338 3825 ---- ---- ---- ---- 15.840 -.731 16.571 3850 ---- ---- ---- ---- 16.070 -.735 16.805 3875 ---- ---- ---- ---- 16.301 -.737 17.038 3900 ---- ---- ---- ---- 16.532 -.740 17.272 3925 ---- ---- ---- ---- 16.764 -.741 17.505 3950 ---- ---- ---- ---- 16.995 -.745 17.740 3975 ---- ---- ---- ---- 17.227 -.747 17.974 4000 ---- ---- ---- ---- 17.460 -.749 18.209 4025 ---- ---- ---- ---- 17.692 -.752 18.444 4050 ---- ---- ---- ---- 17.926 -.753 18.679 4075 ---- ---- ---- ---- 18.159 -.756 18.915 4100 ---- ---- ---- ---- 18.393 -.758 19.151 725 ---- ---- ---- ---- .081 -.015 .096 750 ---- ---- ---- ---- .088 -.016 .104 775 ---- ---- ---- ---- .094 -.018 .112 800 ---- ---- ---- ---- .101 -.019 .120 825 ---- ---- ---- ---- .108 -.020 .128 850 ---- ---- ---- ---- .115 -.021 .136 875 ---- ---- ---- ---- .121 -.024 .145 900 ---- ---- ---- ---- .128 -.025 .153 925 ---- ---- ---- ---- .135 -.027 .162 950 ---- ---- ---- ---- .143 -.028 .171 975 ---- ---- ---- ---- .150 -.030 .180 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .390 -.051 .441 1025 ---- ---- ---- ---- .410 -.054 .464 1050 ---- ---- ---- ---- .430 -.057 .487 1075 ---- ---- ---- ---- .451 -.060 .511 1100 ---- ---- ---- ---- .472 -.063 .535 1125 ---- ---- ---- ---- .493 -.066 .559 1150 ---- ---- ---- ---- .515 -.069 .584 1175 ---- ---- ---- ---- .536 -.073 .609 1200 ---- ---- ---- ---- .558 -.076 .634 1225 ---- ---- ---- ---- .580 -.079 .659 1250 ---- ---- ---- ---- .603 -.082 .685 1275 ---- ---- ---- ---- .625 -.086 .711 1300 ---- ---- ---- ---- .648 -.090 .738 1325 ---- ---- ---- ---- .671 -.093 .764 1350 ---- ---- ---- ---- .693 -.098 .791 1375 ---- ---- ---- ---- .717 -.101 .818 1400 ---- ---- ---- ---- .740 -.106 .846 1425 ---- ---- ---- ---- .763 -.110 .873 1450 ---- ---- ---- ---- .786 -.115 .901 1475 ---- ---- ---- ---- .810 -.119 .929 1500 ---- ---- ---- ---- .834 -.123 .957 1525 ---- ---- ---- ---- .857 -.129 .986 1550 ---- ---- ---- ---- .882 -.133 1.015 1575 ---- ---- ---- ---- .907 -.138 1.045 1600 ---- ---- ---- ---- .934 -.143 1.077 1625 ---- ---- ---- ---- .963 -.149 1.112 1650 ---- ---- ---- ---- .994 -.155 1.149 1675 ---- ---- ---- ---- 1.030 -.160 1.190 1700 ---- ---- ---- ---- 1.069 -.167 1.236 1725 ---- ---- ---- ---- 1.113 -.174 1.287 1750 ---- ---- ---- ---- 1.161 -.182 1.343 1775 ---- ---- ---- ---- 1.215 -.188 1.403 1800 ---- ---- ---- ---- 1.273 -.196 1.469 1825 ---- ---- ---- ---- 1.336 -.205 1.541 1850 ---- ---- ---- ---- 1.404 -.213 1.617 1875 ---- ---- ---- ---- 1.478 -.222 1.700 1900 ---- ---- ---- ---- 1.557 -.231 1.788 1925 ---- ---- ---- ---- 1.641 -.240 1.881 1950 ---- ---- ---- ---- 1.731 -.249 1.980 1975 ---- ---- ---- ---- 1.827 -.258 2.085 2000 ---- ---- ---- ---- 1.928 -.268 2.196 2025 ---- ---- ---- ---- 2.034 -.278 2.312 2050 ---- ---- ---- ---- 2.146 -.287 2.433 2075 ---- ---- ---- ---- 2.263 -.297 2.560 2100 ---- ---- ---- ---- 2.386 -.306 2.692 2125 ---- ---- ---- ---- 2.513 -.316 2.829 2150 ---- ---- ---- ---- 2.646 -.325 2.971 2175 ---- ---- ---- ---- 2.783 -.335 3.118 2200 ---- ---- ---- ---- 2.925 -.344 3.269 2225 ---- ---- ---- ---- 3.071 -.353 3.424 2250 ---- ---- ---- ---- 3.221 -.362 3.583 2275 ---- ---- ---- ---- 3.376 -.370 3.746 2300 ---- ---- ---- ---- 3.534 -.378 3.912 2325 ---- ---- ---- ---- 3.695 -.387 4.082 2350 ---- ---- ---- ---- 3.859 -.396 4.255 2375 ---- ---- ---- ---- 4.027 -.403 4.430 2400 ---- ---- ---- ---- 4.197 -.411 4.608 2425 ---- ---- ---- ---- 4.370 -.419 4.789 2450 ---- ---- ---- ---- 4.546 -.427 4.973 2475 ---- ---- ---- ---- 4.725 -.433 5.158 2500 ---- ---- ---- ---- 4.906 -.441 5.347 2525 ---- ---- ---- ---- 5.089 -.448 5.537 2550 ---- ---- ---- ---- 5.275 -.455 5.730 2575 ---- ---- ---- ---- 5.464 -.461 5.925 2600 ---- ---- ---- ---- 5.654 -.468 6.122 2625 ---- ---- ---- ---- 5.847 -.473 6.320 2650 ---- ---- ---- ---- 6.041 -.480 6.521 2675 ---- ---- ---- ---- 6.238 -.485 6.723 2700 ---- ---- ---- ---- 6.436 -.491 6.927 2725 ---- ---- ---- ---- 6.636 -.497 7.133 2750 ---- ---- ---- ---- 6.838 -.502 7.340 2775 ---- ---- ---- ---- 7.042 -.507 7.549 2800 ---- ---- ---- ---- 7.247 -.512 7.759 2825 ---- ---- ---- ---- 7.453 -.518 7.971 2850 ---- ---- ---- ---- 7.661 -.522 8.183 2875 ---- ---- ---- ---- 7.870 -.527 8.397 2900 ---- ---- ---- ---- 8.081 -.531 8.612 2925 ---- ---- ---- ---- 8.292 -.537 8.829 2950 ---- ---- ---- ---- 8.505 -.541 9.046 2975 ---- ---- ---- ---- 8.719 -.545 9.264 3000 ---- ---- ---- ---- 8.934 -.549 9.483 3025 ---- ---- ---- ---- 9.150 -.553 9.703 3050 ---- ---- ---- ---- 9.367 -.556 9.923 3075 ---- ---- ---- ---- 9.584 -.561 10.145 3100 ---- ---- ---- ---- 9.803 -.564 10.367 3125 ---- ---- ---- ---- 10.022 -.568 10.590 3150 ---- ---- ---- ---- 10.242 -.571 10.813 3175 ---- ---- ---- ---- 10.462 -.575 11.037 3200 ---- ---- ---- ---- 10.683 -.579 11.262 3225 ---- ---- ---- ---- 10.905 -.582 11.487 3250 ---- ---- ---- ---- 11.128 -.585 11.713 3275 ---- ---- ---- ---- 11.351 -.588 11.939 3300 ---- ---- ---- ---- 11.575 -.591 12.166 3325 ---- ---- ---- ---- 11.799 -.594 12.393 3350 ---- ---- ---- ---- 12.024 -.597 12.621 3375 ---- ---- ---- ---- 12.249 -.600 12.849 3400 ---- ---- ---- ---- 12.475 -.603 13.078 3425 ---- ---- ---- ---- 12.702 -.605 13.307 3450 ---- ---- ---- ---- 12.929 -.608 13.537 3475 ---- ---- ---- ---- 13.157 -.610 13.767 3500 ---- ---- ---- ---- 13.385 -.613 13.998 3525 ---- ---- ---- ---- 13.614 -.615 14.229 3550 ---- ---- ---- ---- 13.843 -.618 14.461 3575 ---- ---- ---- ---- 14.072 -.621 14.693 3600 ---- ---- ---- ---- 14.303 -.622 14.925 3625 ---- ---- ---- ---- 14.533 -.625 15.158 3650 ---- ---- ---- ---- 14.764 -.628 15.392 3675 ---- ---- ---- ---- 14.996 -.630 15.626 3700 ---- ---- ---- ---- 15.228 -.632 15.860 3725 ---- ---- ---- ---- 15.461 -.633 16.094 3750 ---- ---- ---- ---- 15.694 -.635 16.329 3775 ---- ---- ---- ---- 15.927 -.638 16.565 3800 ---- ---- ---- ---- 16.161 -.640 16.801 3825 ---- ---- ---- ---- 16.395 -.642 17.037 3850 ---- ---- ---- ---- 16.630 -.644 17.274 3875 ---- ---- ---- ---- 16.866 -.645 17.511 3900 ---- ---- ---- ---- 17.101 -.647 17.748 3925 ---- ---- ---- ---- 17.337 -.649 17.986 3950 ---- ---- ---- ---- 17.574 -.650 18.224 3975 ---- ---- ---- ---- 17.811 -.652 18.463 4000 ---- ---- ---- ---- 18.048 -.654 18.702 4025 ---- ---- ---- ---- 18.286 -.655 18.941 4050 ---- ---- ---- ---- 18.524 -.656 19.180 4075 ---- ---- ---- ---- 18.763 -.657 19.420 4100 ---- ---- ---- ---- 19.002 -.659 19.661 725 ---- ---- ---- ---- .194 -.025 .219 750 ---- ---- ---- ---- .210 -.026 .236 775 ---- ---- ---- ---- .226 -.029 .255 800 ---- ---- ---- ---- .242 -.031 .273 825 ---- ---- ---- ---- .259 -.034 .293 850 ---- ---- ---- ---- .277 -.035 .312 875 ---- ---- ---- ---- .295 -.038 .333 900 ---- ---- ---- ---- .313 -.040 .353 925 ---- ---- ---- ---- .332 -.043 .375 950 ---- ---- ---- ---- .351 -.045 .396 975 ---- ---- ---- ---- .370 -.048 .418 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .166 -.030 .196 1025 ---- ---- ---- ---- .185 -.033 .218 1050 ---- ---- ---- ---- .206 -.036 .242 1075 ---- ---- ---- ---- .227 -.040 .267 1100 ---- ---- ---- ---- .251 -.043 .294 1125 ---- ---- ---- ---- .276 -.047 .323 1150 ---- ---- ---- ---- .302 -.051 .353 1175 ---- ---- ---- ---- .331 -.055 .386 1200 ---- ---- ---- ---- .361 -.059 .420 1225 ---- ---- ---- ---- .392 -.064 .456 1250 ---- ---- ---- ---- .426 -.068 .494 1275 ---- ---- ---- ---- .461 -.072 .533 1300 ---- ---- ---- ---- .497 -.078 .575 1325 ---- ---- ---- ---- .536 -.083 .619 1350 ---- ---- ---- ---- .577 -.087 .664 1375 ---- ---- ---- ---- .619 -.093 .712 1400 ---- ---- ---- ---- .663 -.099 .762 1425 ---- ---- ---- ---- .710 -.104 .814 1450 ---- ---- ---- ---- .758 -.110 .868 1475 ---- ---- ---- ---- .808 -.116 .924 1500 ---- ---- ---- ---- .860 -.122 .982 1525 ---- ---- ---- ---- .914 -.128 1.042 1550 ---- ---- ---- ---- .970 -.134 1.104 1575 ---- ---- ---- ---- 1.028 -.141 1.169 1600 ---- ---- ---- ---- 1.088 -.147 1.235 1625 ---- ---- ---- ---- 1.150 -.154 1.304 1650 ---- ---- ---- ---- 1.214 -.161 1.375 1675 ---- ---- ---- ---- 1.281 -.167 1.448 1700 ---- ---- ---- ---- 1.349 -.174 1.523 1725 ---- ---- ---- ---- 1.419 -.182 1.601 1750 ---- ---- ---- ---- 1.492 -.189 1.681 1775 ---- ---- ---- ---- 1.567 -.196 1.763 1800 ---- ---- ---- ---- 1.645 -.203 1.848 1825 ---- ---- ---- ---- 1.726 -.211 1.937 1850 ---- ---- ---- ---- 1.809 -.219 2.028 1875 ---- ---- ---- ---- 1.896 -.227 2.123 1900 ---- ---- ---- ---- 1.987 -.234 2.221 1925 ---- ---- ---- ---- 2.081 -.242 2.323 1950 ---- ---- ---- ---- 2.179 -.250 2.429 1975 ---- ---- ---- ---- 2.281 -.258 2.539 2000 ---- ---- ---- ---- 2.387 -.266 2.653 2025 ---- ---- ---- ---- 2.498 -.275 2.773 2050 ---- ---- ---- ---- 2.614 -.282 2.896 2075 ---- ---- ---- ---- 2.734 -.290 3.024 2100 ---- ---- ---- ---- 2.858 -.299 3.157 2125 ---- ---- ---- ---- 2.987 -.307 3.294 2150 ---- ---- ---- ---- 3.120 -.315 3.435 2175 ---- ---- ---- ---- 3.258 -.322 3.580 2200 ---- ---- ---- ---- 3.399 -.330 3.729 2225 ---- ---- ---- ---- 3.544 -.337 3.881 2250 ---- ---- ---- ---- 3.693 -.345 4.038 2275 ---- ---- ---- ---- 3.845 -.353 4.198 2300 ---- ---- ---- ---- 4.001 -.360 4.361 2325 ---- ---- ---- ---- 4.160 -.367 4.527 2350 ---- ---- ---- ---- 4.322 -.374 4.696 2375 ---- ---- ---- ---- 4.488 -.380 4.868 2400 ---- ---- ---- ---- 4.655 -.388 5.043 2425 ---- ---- ---- ---- 4.826 -.394 5.220 2450 ---- ---- ---- ---- 4.999 -.401 5.400 2475 ---- ---- ---- ---- 5.174 -.407 5.581 2500 ---- ---- ---- ---- 5.351 -.413 5.764 2525 ---- ---- ---- ---- 5.530 -.419 5.949 2550 ---- ---- ---- ---- 5.710 -.426 6.136 2575 ---- ---- ---- ---- 5.893 -.431 6.324 2600 ---- ---- ---- ---- 6.076 -.438 6.514 2625 ---- ---- ---- ---- 6.262 -.443 6.705 2650 ---- ---- ---- ---- 6.449 -.449 6.898 2675 ---- ---- ---- ---- 6.638 -.454 7.092 2700 ---- ---- ---- ---- 6.828 -.459 7.287 2725 ---- ---- ---- ---- 7.020 -.464 7.484 2750 ---- ---- ---- ---- 7.213 -.470 7.683 2775 ---- ---- ---- ---- 7.408 -.474 7.882 2800 ---- ---- ---- ---- 7.604 -.479 8.083 2825 ---- ---- ---- ---- 7.801 -.484 8.285 2850 ---- ---- ---- ---- 8.000 -.489 8.489 2875 ---- ---- ---- ---- 8.200 -.493 8.693 2900 ---- ---- ---- ---- 8.401 -.498 8.899 2925 ---- ---- ---- ---- 8.603 -.503 9.106 2950 ---- ---- ---- ---- 8.807 -.507 9.314 2975 ---- ---- ---- ---- 9.012 -.511 9.523 3000 ---- ---- ---- ---- 9.218 -.515 9.733 3025 ---- ---- ---- ---- 9.425 -.519 9.944 3050 ---- ---- ---- ---- 9.633 -.524 10.157 3075 ---- ---- ---- ---- 9.843 -.527 10.370 3100 ---- ---- ---- ---- 10.054 -.530 10.584 3125 ---- ---- ---- ---- 10.265 -.535 10.800 3150 ---- ---- ---- ---- 10.478 -.538 11.016 3175 ---- ---- ---- ---- 10.692 -.541 11.233 3200 ---- ---- ---- ---- 10.906 -.545 11.451 3225 ---- ---- ---- ---- 11.122 -.548 11.670 3250 ---- ---- ---- ---- 11.339 -.551 11.890 3275 ---- ---- ---- ---- 11.556 -.555 12.111 3300 ---- ---- ---- ---- 11.775 -.557 12.332 3325 ---- ---- ---- ---- 11.994 -.561 12.555 3350 ---- ---- ---- ---- 12.214 -.564 12.778 3375 ---- ---- ---- ---- 12.435 -.567 13.002 3400 ---- ---- ---- ---- 12.657 -.569 13.226 3425 ---- ---- ---- ---- 12.879 -.573 13.452 3450 ---- ---- ---- ---- 13.103 -.575 13.678 3475 ---- ---- ---- ---- 13.327 -.577 13.904 3500 ---- ---- ---- ---- 13.551 -.581 14.132 3525 ---- ---- ---- ---- 13.777 -.582 14.359 3550 ---- ---- ---- ---- 14.003 -.585 14.588 3575 ---- ---- ---- ---- 14.230 -.587 14.817 3600 ---- ---- ---- ---- 14.457 -.590 15.047 3625 ---- ---- ---- ---- 14.685 -.592 15.277 3650 ---- ---- ---- ---- 14.914 -.594 15.508 3675 ---- ---- ---- ---- 15.143 -.596 15.739 3700 ---- ---- ---- ---- 15.373 -.598 15.971 3725 ---- ---- ---- ---- 15.603 -.601 16.204 3750 ---- ---- ---- ---- 15.834 -.602 16.436 3775 ---- ---- ---- ---- 16.065 -.605 16.670 3800 ---- ---- ---- ---- 16.297 -.607 16.904 3825 ---- ---- ---- ---- 16.530 -.608 17.138 3850 ---- ---- ---- ---- 16.763 -.609 17.372 3875 ---- ---- ---- ---- 16.996 -.611 17.607 3900 ---- ---- ---- ---- 17.230 -.613 17.843 3925 ---- ---- ---- ---- 17.464 -.615 18.079 3950 ---- ---- ---- ---- 17.699 -.616 18.315 3975 ---- ---- ---- ---- 17.934 -.618 18.552 4000 ---- ---- ---- ---- 18.169 -.620 18.789 4025 ---- ---- ---- ---- 18.405 -.621 19.026 4050 ---- ---- ---- ---- 18.641 -.623 19.264 4075 ---- ---- ---- ---- 18.878 -.624 19.502 4100 ---- ---- ---- ---- 19.115 -.626 19.741 4125 ---- ---- ---- ---- 19.353 -.627 19.980 925 ---- ---- ---- ---- .117 -.022 .139 950 ---- ---- ---- ---- .132 -.025 .157 975 ---- ---- ---- ---- .148 -.028 .176 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .210 -.034 .244 1025 ---- ---- ---- ---- .233 -.038 .271 1050 ---- ---- ---- ---- .258 -.041 .299 1075 ---- ---- ---- ---- .285 -.045 .330 1100 ---- ---- ---- ---- .313 -.049 .362 1125 ---- ---- ---- ---- .344 -.052 .396 1150 ---- ---- ---- ---- .376 -.056 .432 1175 ---- ---- ---- ---- .410 -.060 .470 1200 ---- ---- ---- ---- .445 -.065 .510 1225 ---- ---- ---- ---- .483 -.069 .552 1250 ---- ---- ---- ---- .523 -.074 .597 1275 ---- ---- ---- ---- .564 -.079 .643 1300 ---- ---- ---- ---- .608 -.084 .692 1325 ---- ---- ---- ---- .653 -.089 .742 1350 ---- ---- ---- ---- .701 -.094 .795 1375 ---- ---- ---- ---- .751 -.099 .850 1400 ---- ---- ---- ---- .802 -.105 .907 1425 ---- ---- ---- ---- .856 -.111 .967 1450 ---- ---- ---- ---- .912 -.116 1.028 1475 ---- ---- ---- ---- .970 -.122 1.092 1500 ---- ---- ---- ---- 1.030 -.128 1.158 1525 ---- ---- ---- ---- 1.092 -.134 1.226 1550 ---- ---- ---- ---- 1.156 -.140 1.296 1575 ---- ---- ---- ---- 1.222 -.146 1.368 1600 ---- ---- ---- ---- 1.290 -.153 1.443 1625 ---- ---- ---- ---- 1.360 -.159 1.519 1650 ---- ---- ---- ---- 1.433 -.165 1.598 1675 ---- ---- ---- ---- 1.507 -.172 1.679 1700 ---- ---- ---- ---- 1.584 -.178 1.762 1725 ---- ---- ---- ---- 1.662 -.185 1.847 1750 ---- ---- ---- ---- 1.742 -.192 1.934 1775 ---- ---- ---- ---- 1.825 -.199 2.024 1800 ---- ---- ---- ---- 1.910 -.206 2.116 1825 ---- ---- ---- ---- 1.998 -.212 2.210 1850 ---- ---- ---- ---- 2.088 -.220 2.308 1875 ---- ---- ---- ---- 2.181 -.226 2.407 1900 ---- ---- ---- ---- 2.276 -.234 2.510 1925 ---- ---- ---- ---- 2.375 -.241 2.616 1950 ---- ---- ---- ---- 2.476 -.249 2.725 1975 ---- ---- ---- ---- 2.581 -.256 2.837 2000 ---- ---- ---- ---- 2.689 -.263 2.952 2025 ---- ---- ---- ---- 2.801 -.270 3.071 2050 ---- ---- ---- ---- 2.917 -.277 3.194 2075 ---- ---- ---- ---- 3.036 -.285 3.321 2100 ---- ---- ---- ---- 3.159 -.292 3.451 2125 ---- ---- ---- ---- 3.287 -.299 3.586 2150 ---- ---- ---- ---- 3.419 -.306 3.725 2175 ---- ---- ---- ---- 3.555 -.314 3.869 2200 ---- ---- ---- ---- 3.696 -.320 4.016 2225 ---- ---- ---- ---- 3.841 -.328 4.169 2250 ---- ---- ---- ---- 3.990 -.335 4.325 2275 ---- ---- ---- ---- 4.144 -.341 4.485 2300 ---- ---- ---- ---- 4.301 -.347 4.648 2325 ---- ---- ---- ---- 4.462 -.354 4.816 2350 ---- ---- ---- ---- 4.626 -.361 4.987 2375 ---- ---- ---- ---- 4.794 -.367 5.161 2400 ---- ---- ---- ---- 4.965 -.373 5.338 2425 ---- ---- ---- ---- 5.139 -.378 5.517 2450 ---- ---- ---- ---- 5.316 -.384 5.700 2475 ---- ---- ---- ---- 5.495 -.390 5.885 2500 ---- ---- ---- ---- 5.677 -.396 6.073 2525 ---- ---- ---- ---- 5.861 -.401 6.262 2550 ---- ---- ---- ---- 6.047 -.406 6.453 2575 ---- ---- ---- ---- 6.235 -.412 6.647 2600 ---- ---- ---- ---- 6.425 -.417 6.842 2625 ---- ---- ---- ---- 6.617 -.421 7.038 2650 ---- ---- ---- ---- 6.810 -.427 7.237 2675 ---- ---- ---- ---- 7.006 -.431 7.437 2700 ---- ---- ---- ---- 7.202 -.436 7.638 2725 ---- ---- ---- ---- 7.400 -.441 7.841 2750 ---- ---- ---- ---- 7.600 -.445 8.045 2775 ---- ---- ---- ---- 7.801 -.449 8.250 2800 ---- ---- ---- ---- 8.004 -.452 8.456 2825 ---- ---- ---- ---- 8.207 -.457 8.664 2850 ---- ---- ---- ---- 8.412 -.461 8.873 2875 ---- ---- ---- ---- 8.618 -.464 9.082 2900 ---- ---- ---- ---- 8.824 -.469 9.293 2925 ---- ---- ---- ---- 9.032 -.473 9.505 2950 ---- ---- ---- ---- 9.241 -.476 9.717 2975 ---- ---- ---- ---- 9.450 -.480 9.930 3000 ---- ---- ---- ---- 9.661 -.483 10.144 3025 ---- ---- ---- ---- 9.872 -.486 10.358 3050 ---- ---- ---- ---- 10.084 -.489 10.573 3075 ---- ---- ---- ---- 10.296 -.493 10.789 3100 ---- ---- ---- ---- 10.509 -.496 11.005 3125 ---- ---- ---- ---- 10.722 -.500 11.222 3150 ---- ---- ---- ---- 10.936 -.503 11.439 3175 ---- ---- ---- ---- 11.150 -.506 11.656 3200 ---- ---- ---- ---- 11.365 -.509 11.874 3225 ---- ---- ---- ---- 11.580 -.512 12.092 3250 ---- ---- ---- ---- 11.796 -.515 12.311 3275 ---- ---- ---- ---- 12.012 -.518 12.530 3300 ---- ---- ---- ---- 12.228 -.521 12.749 3325 ---- ---- ---- ---- 12.445 -.524 12.969 3350 ---- ---- ---- ---- 12.663 -.526 13.189 3375 ---- ---- ---- ---- 12.881 -.529 13.410 3400 ---- ---- ---- ---- 13.100 -.531 13.631 3425 ---- ---- ---- ---- 13.319 -.534 13.853 3450 ---- ---- ---- ---- 13.538 -.537 14.075 3475 ---- ---- ---- ---- 13.758 -.540 14.298 3500 ---- ---- ---- ---- 13.979 -.542 14.521 3525 ---- ---- ---- ---- 14.200 -.545 14.745 3550 ---- ---- ---- ---- 14.422 -.547 14.969 3575 ---- ---- ---- ---- 14.645 -.549 15.194 3600 ---- ---- ---- ---- 14.868 -.551 15.419 3625 ---- ---- ---- ---- 15.092 -.553 15.645 3650 ---- ---- ---- ---- 15.316 -.556 15.872 3675 ---- ---- ---- ---- 15.541 -.558 16.099 3700 ---- ---- ---- ---- 15.766 -.560 16.326 3725 ---- ---- ---- ---- 15.992 -.562 16.554 3750 ---- ---- ---- ---- 16.218 -.565 16.783 3775 ---- ---- ---- ---- 16.445 -.567 17.012 3800 ---- ---- ---- ---- 16.673 -.568 17.241 3825 ---- ---- ---- ---- 16.901 -.570 17.471 3850 ---- ---- ---- ---- 17.129 -.573 17.702 3875 ---- ---- ---- ---- 17.358 -.574 17.932 3900 ---- ---- ---- ---- 17.588 -.576 18.164 3925 ---- ---- ---- ---- 17.818 -.577 18.395 3950 ---- ---- ---- ---- 18.048 -.579 18.627 3975 ---- ---- ---- ---- 18.279 -.581 18.860 4000 ---- ---- ---- ---- 18.510 -.583 19.093 4025 ---- ---- ---- ---- 18.741 -.585 19.326 4050 ---- ---- ---- ---- 18.974 -.586 19.560 4075 ---- ---- ---- ---- 19.206 -.588 19.794 4100 ---- ---- ---- ---- 19.439 -.589 20.028 4125 ---- ---- ---- ---- 19.672 -.591 20.263 925 ---- ---- ---- ---- .149 -.026 .175 950 ---- ---- ---- ---- .168 -.028 .196 975 ---- ---- ---- ---- .188 -.031 .219 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .278 -.039 .317 1050 ---- ---- ---- ---- .307 -.042 .349 1075 ---- ---- ---- ---- .338 -.045 .383 1100 ---- ---- ---- ---- .370 -.049 .419 1125 ---- ---- ---- ---- .404 -.054 .458 1150 ---- ---- ---- ---- .441 -.057 .498 1175 ---- ---- ---- ---- .479 -.061 .540 1200 ---- ---- ---- ---- .519 -.066 .585 1225 ---- ---- ---- ---- .561 -.070 .631 1250 ---- ---- ---- ---- .606 -.074 .680 1275 ---- ---- ---- ---- .652 -.079 .731 1300 ---- ---- ---- ---- .700 -.084 .784 1325 ---- ---- ---- ---- .751 -.088 .839 1350 ---- ---- ---- ---- .803 -.093 .896 1375 ---- ---- ---- ---- .858 -.098 .956 1400 ---- ---- ---- ---- .915 -.103 1.018 1425 ---- ---- ---- ---- .973 -.109 1.082 1450 ---- ---- ---- ---- 1.034 -.114 1.148 1475 ---- ---- ---- ---- 1.097 -.119 1.216 1500 ---- ---- ---- ---- 1.162 -.124 1.286 1525 ---- ---- ---- ---- 1.229 -.129 1.358 1550 ---- ---- ---- ---- 1.298 -.135 1.433 1575 ---- ---- ---- ---- 1.368 -.141 1.509 1600 ---- ---- ---- ---- 1.441 -.146 1.587 1625 ---- ---- ---- ---- 1.516 -.152 1.668 1650 ---- ---- ---- ---- 1.593 -.157 1.750 1675 ---- ---- ---- ---- 1.671 -.164 1.835 1700 ---- ---- ---- ---- 1.751 -.170 1.921 1725 ---- ---- ---- ---- 1.833 -.176 2.009 1750 ---- ---- ---- ---- 1.917 -.182 2.099 1775 ---- ---- ---- ---- 2.003 -.187 2.190 1800 ---- ---- ---- ---- 2.090 -.194 2.284 1825 ---- ---- ---- ---- 2.180 -.199 2.379 1850 ---- ---- ---- ---- 2.271 -.206 2.477 1875 ---- ---- ---- ---- 2.364 -.212 2.576 1900 ---- ---- ---- ---- 2.459 -.219 2.678 1925 ---- ---- ---- ---- 2.557 -.225 2.782 1950 ---- ---- ---- ---- 2.657 -.231 2.888 1975 ---- ---- ---- ---- 2.760 -.237 2.997 2000 ---- ---- ---- ---- 2.866 -.244 3.110 2025 ---- ---- ---- ---- 2.975 -.250 3.225 2050 ---- ---- ---- ---- 3.087 -.256 3.343 2075 ---- ---- ---- ---- 3.202 -.263 3.465 2100 ---- ---- ---- ---- 3.321 -.269 3.590 2125 ---- ---- ---- ---- 3.443 -.276 3.719 2150 ---- ---- ---- ---- 3.570 -.281 3.851 2175 ---- ---- ---- ---- 3.700 -.288 3.988 2200 ---- ---- ---- ---- 3.835 -.294 4.129 2225 ---- ---- ---- ---- 3.975 -.300 4.275 2250 ---- ---- ---- ---- 4.119 -.306 4.425 2275 ---- ---- ---- ---- 4.268 -.312 4.580 2300 ---- ---- ---- ---- 4.421 -.318 4.739 2325 ---- ---- ---- ---- 4.578 -.324 4.902 2350 ---- ---- ---- ---- 4.739 -.330 5.069 2375 ---- ---- ---- ---- 4.905 -.335 5.240 2400 ---- ---- ---- ---- 5.073 -.341 5.414 2425 ---- ---- ---- ---- 5.245 -.346 5.591 2450 ---- ---- ---- ---- 5.420 -.351 5.771 2475 ---- ---- ---- ---- 5.598 -.356 5.954 2500 ---- ---- ---- ---- 5.779 -.361 6.140 2525 ---- ---- ---- ---- 5.961 -.366 6.327 2550 ---- ---- ---- ---- 6.146 -.371 6.517 2575 ---- ---- ---- ---- 6.333 -.375 6.708 2600 ---- ---- ---- ---- 6.521 -.380 6.901 2625 ---- ---- ---- ---- 6.710 -.385 7.095 2650 ---- ---- ---- ---- 6.901 -.389 7.290 2675 ---- ---- ---- ---- 7.093 -.393 7.486 2700 ---- ---- ---- ---- 7.286 -.397 7.683 2725 ---- ---- ---- ---- 7.480 -.402 7.882 2750 ---- ---- ---- ---- 7.675 -.406 8.081 2775 ---- ---- ---- ---- 7.872 -.409 8.281 2800 ---- ---- ---- ---- 8.070 -.413 8.483 2825 ---- ---- ---- ---- 8.268 -.417 8.685 2850 ---- ---- ---- ---- 8.468 -.421 8.889 2875 ---- ---- ---- ---- 8.669 -.425 9.094 2900 ---- ---- ---- ---- 8.871 -.428 9.299 2925 ---- ---- ---- ---- 9.074 -.432 9.506 2950 ---- ---- ---- ---- 9.278 -.435 9.713 2975 ---- ---- ---- ---- 9.484 -.438 9.922 3000 ---- ---- ---- ---- 9.690 -.442 10.132 3025 ---- ---- ---- ---- 9.897 -.445 10.342 3050 ---- ---- ---- ---- 10.106 -.448 10.554 3075 ---- ---- ---- ---- 10.315 -.451 10.766 3100 ---- ---- ---- ---- 10.526 -.454 10.980 3125 ---- ---- ---- ---- 10.737 -.457 11.194 3150 ---- ---- ---- ---- 10.950 -.460 11.410 3175 ---- ---- ---- ---- 11.164 -.462 11.626 3200 ---- ---- ---- ---- 11.378 -.466 11.844 3225 ---- ---- ---- ---- 11.594 -.469 12.063 3250 ---- ---- ---- ---- 11.811 -.471 12.282 3275 ---- ---- ---- ---- 12.029 -.473 12.502 3300 ---- ---- ---- ---- 12.248 -.476 12.724 3325 ---- ---- ---- ---- 12.468 -.478 12.946 3350 ---- ---- ---- ---- 12.689 -.480 13.169 3375 ---- ---- ---- ---- 12.910 -.483 13.393 3400 ---- ---- ---- ---- 13.133 -.485 13.618 3425 ---- ---- ---- ---- 13.356 -.487 13.843 3450 ---- ---- ---- ---- 13.580 -.489 14.069 3475 ---- ---- ---- ---- 13.805 -.491 14.296 3500 ---- ---- ---- ---- 14.031 -.493 14.524 3525 ---- ---- ---- ---- 14.257 -.495 14.752 3550 ---- ---- ---- ---- 14.484 -.497 14.981 3575 ---- ---- ---- ---- 14.712 -.499 15.211 3600 ---- ---- ---- ---- 14.940 -.501 15.441 3625 ---- ---- ---- ---- 15.169 -.502 15.671 3650 ---- ---- ---- ---- 15.398 -.504 15.902 3675 ---- ---- ---- ---- 15.628 -.506 16.134 3700 ---- ---- ---- ---- 15.859 -.507 16.366 3725 ---- ---- ---- ---- 16.090 -.509 16.599 3750 ---- ---- ---- ---- 16.322 -.510 16.832 3775 ---- ---- ---- ---- 16.554 -.512 17.066 3800 ---- ---- ---- ---- 16.787 -.513 17.300 3825 ---- ---- ---- ---- 17.020 -.515 17.535 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .392 -.046 .438 1050 ---- ---- ---- ---- .426 -.050 .476 1075 ---- ---- ---- ---- .463 -.053 .516 1100 ---- ---- ---- ---- .501 -.058 .559 1125 ---- ---- ---- ---- .542 -.061 .603 1150 ---- ---- ---- ---- .584 -.065 .649 1175 ---- ---- ---- ---- .628 -.069 .697 1200 ---- ---- ---- ---- .674 -.073 .747 1225 ---- ---- ---- ---- .722 -.077 .799 1250 ---- ---- ---- ---- .772 -.081 .853 1275 ---- ---- ---- ---- .823 -.086 .909 1300 ---- ---- ---- ---- .877 -.090 .967 1325 ---- ---- ---- ---- .932 -.095 1.027 1350 ---- ---- ---- ---- .990 -.099 1.089 1375 ---- ---- ---- ---- 1.049 -.104 1.153 1400 ---- ---- ---- ---- 1.110 -.109 1.219 1425 ---- ---- ---- ---- 1.174 -.113 1.287 1450 ---- ---- ---- ---- 1.239 -.118 1.357 1475 ---- ---- ---- ---- 1.306 -.123 1.429 1500 ---- ---- ---- ---- 1.374 -.129 1.503 1525 ---- ---- ---- ---- 1.445 -.134 1.579 1550 ---- ---- ---- ---- 1.518 -.139 1.657 1575 ---- ---- ---- ---- 1.592 -.144 1.736 1600 ---- ---- ---- ---- 1.668 -.149 1.817 1625 ---- ---- ---- ---- 1.746 -.155 1.901 1650 ---- ---- ---- ---- 1.825 -.161 1.986 1675 ---- ---- ---- ---- 1.907 -.165 2.072 1700 ---- ---- ---- ---- 1.990 -.171 2.161 1725 ---- ---- ---- ---- 2.074 -.177 2.251 1750 ---- ---- ---- ---- 2.160 -.183 2.343 1775 ---- ---- ---- ---- 2.248 -.188 2.436 1800 ---- ---- ---- ---- 2.338 -.193 2.531 1825 ---- ---- ---- ---- 2.429 -.199 2.628 1850 ---- ---- ---- ---- 2.522 -.205 2.727 1875 ---- ---- ---- ---- 2.616 -.211 2.827 1900 ---- ---- ---- ---- 2.713 -.216 2.929 1925 ---- ---- ---- ---- 2.811 -.223 3.034 1950 ---- ---- ---- ---- 2.912 -.228 3.140 1975 ---- ---- ---- ---- 3.015 -.234 3.249 2000 ---- ---- ---- ---- 3.121 -.240 3.361 2025 ---- ---- ---- ---- 3.230 -.246 3.476 2050 ---- ---- ---- ---- 3.342 -.251 3.593 2075 ---- ---- ---- ---- 3.456 -.258 3.714 2100 ---- ---- ---- ---- 3.575 -.263 3.838 2125 ---- ---- ---- ---- 3.696 -.270 3.966 2150 ---- ---- ---- ---- 3.822 -.275 4.097 2175 ---- ---- ---- ---- 3.952 -.281 4.233 2200 ---- ---- ---- ---- 4.085 -.287 4.372 2225 ---- ---- ---- ---- 4.224 -.292 4.516 2250 ---- ---- ---- ---- 4.366 -.299 4.665 2275 ---- ---- ---- ---- 4.514 -.304 4.818 2300 ---- ---- ---- ---- 4.666 -.310 4.976 2325 ---- ---- ---- ---- 4.823 -.315 5.138 2350 ---- ---- ---- ---- 4.984 -.320 5.304 2375 ---- ---- ---- ---- 5.149 -.326 5.475 2400 ---- ---- ---- ---- 5.318 -.330 5.648 2425 ---- ---- ---- ---- 5.490 -.336 5.826 2450 ---- ---- ---- ---- 5.666 -.340 6.006 2475 ---- ---- ---- ---- 5.844 -.345 6.189 2500 ---- ---- ---- ---- 6.025 -.350 6.375 2525 ---- ---- ---- ---- 6.208 -.354 6.562 2550 ---- ---- ---- ---- 6.394 -.358 6.752 2575 ---- ---- ---- ---- 6.581 -.363 6.944 2600 ---- ---- ---- ---- 6.770 -.367 7.137 2625 ---- ---- ---- ---- 6.960 -.371 7.331 2650 ---- ---- ---- ---- 7.150 -.376 7.526 2675 ---- ---- ---- ---- 7.342 -.379 7.721 2700 ---- ---- ---- ---- 7.534 -.384 7.918 2725 ---- ---- ---- ---- 7.728 -.387 8.115 2750 ---- ---- ---- ---- 7.922 -.391 8.313 2775 ---- ---- ---- ---- 8.117 -.395 8.512 2800 ---- ---- ---- ---- 8.313 -.398 8.711 2825 ---- ---- ---- ---- 8.510 -.402 8.912 2850 ---- ---- ---- ---- 8.708 -.405 9.113 2875 ---- ---- ---- ---- 8.906 -.409 9.315 2900 ---- ---- ---- ---- 9.106 -.412 9.518 2925 ---- ---- ---- ---- 9.306 -.416 9.722 2950 ---- ---- ---- ---- 9.507 -.419 9.926 2975 ---- ---- ---- ---- 9.709 -.423 10.132 3000 ---- ---- ---- ---- 9.912 -.426 10.338 3025 ---- ---- ---- ---- 10.117 -.428 10.545 3050 ---- ---- ---- ---- 10.322 -.431 10.753 3075 ---- ---- ---- ---- 10.528 -.434 10.962 3100 ---- ---- ---- ---- 10.735 -.437 11.172 3125 ---- ---- ---- ---- 10.943 -.440 11.383 3150 ---- ---- ---- ---- 11.152 -.443 11.595 3175 ---- ---- ---- ---- 11.362 -.446 11.808 3200 ---- ---- ---- ---- 11.573 -.449 12.022 3225 ---- ---- ---- ---- 11.785 -.452 12.237 3250 ---- ---- ---- ---- 11.999 -.454 12.453 3275 ---- ---- ---- ---- 12.213 -.457 12.670 3300 ---- ---- ---- ---- 12.429 -.459 12.888 3325 ---- ---- ---- ---- 12.646 -.461 13.107 3350 ---- ---- ---- ---- 12.863 -.464 13.327 3375 ---- ---- ---- ---- 13.082 -.466 13.548 3400 ---- ---- ---- ---- 13.301 -.469 13.770 3425 ---- ---- ---- ---- 13.522 -.470 13.992 3450 ---- ---- ---- ---- 13.743 -.473 14.216 3475 ---- ---- ---- ---- 13.965 -.475 14.440 3500 ---- ---- ---- ---- 14.188 -.477 14.665 3525 ---- ---- ---- ---- 14.411 -.479 14.890 3550 ---- ---- ---- ---- 14.636 -.480 15.116 3575 ---- ---- ---- ---- 14.861 -.482 15.343 3600 ---- ---- ---- ---- 15.086 -.485 15.571 3625 ---- ---- ---- ---- 15.312 -.487 15.799 3650 ---- ---- ---- ---- 15.539 -.488 16.027 3675 ---- ---- ---- ---- 15.767 -.489 16.256 3700 ---- ---- ---- ---- 15.995 -.491 16.486 3725 ---- ---- ---- ---- 16.223 -.493 16.716 3750 ---- ---- ---- ---- 16.453 -.494 16.947 3775 ---- ---- ---- ---- 16.682 -.496 17.178 3800 ---- ---- ---- ---- 16.913 -.497 17.410 3825 ---- ---- ---- ---- 17.143 -.499 17.642 3850 ---- ---- ---- ---- 17.375 -.500 17.875 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .414 -.047 .461 1050 ---- ---- ---- ---- .451 -.050 .501 1075 ---- ---- ---- ---- .490 -.054 .544 1100 ---- ---- ---- ---- .531 -.057 .588 1125 ---- ---- ---- ---- .574 -.061 .635 1150 ---- ---- ---- ---- .618 -.066 .684 1175 ---- ---- ---- ---- .665 -.070 .735 1200 ---- ---- ---- ---- .714 -.073 .787 1225 ---- ---- ---- ---- .765 -.077 .842 1250 ---- ---- ---- ---- .818 -.081 .899 1275 ---- ---- ---- ---- .872 -.087 .959 1300 ---- ---- ---- ---- .929 -.091 1.020 1325 ---- ---- ---- ---- .988 -.095 1.083 1350 ---- ---- ---- ---- 1.049 -.100 1.149 1375 ---- ---- ---- ---- 1.112 -.104 1.216 1400 ---- ---- ---- ---- 1.177 -.109 1.286 1425 ---- ---- ---- ---- 1.244 -.114 1.358 1450 ---- ---- ---- ---- 1.313 -.118 1.431 1475 ---- ---- ---- ---- 1.384 -.123 1.507 1500 ---- ---- ---- ---- 1.456 -.129 1.585 1525 ---- ---- ---- ---- 1.531 -.134 1.665 1550 ---- ---- ---- ---- 1.608 -.138 1.746 1575 ---- ---- ---- ---- 1.686 -.144 1.830 1600 ---- ---- ---- ---- 1.766 -.149 1.915 1625 ---- ---- ---- ---- 1.848 -.154 2.002 1650 ---- ---- ---- ---- 1.932 -.159 2.091 1675 ---- ---- ---- ---- 2.017 -.165 2.182 1700 ---- ---- ---- ---- 2.104 -.170 2.274 1725 ---- ---- ---- ---- 2.193 -.175 2.368 1750 ---- ---- ---- ---- 2.283 -.181 2.464 1775 ---- ---- ---- ---- 2.375 -.186 2.561 1800 ---- ---- ---- ---- 2.469 -.191 2.660 1825 ---- ---- ---- ---- 2.563 -.197 2.760 1850 ---- ---- ---- ---- 2.660 -.202 2.862 1875 ---- ---- ---- ---- 2.758 -.208 2.966 1900 ---- ---- ---- ---- 2.858 -.214 3.072 1925 ---- ---- ---- ---- 2.961 -.218 3.179 1950 ---- ---- ---- ---- 3.065 -.225 3.290 1975 ---- ---- ---- ---- 3.172 -.230 3.402 2000 ---- ---- ---- ---- 3.282 -.236 3.518 2025 ---- ---- ---- ---- 3.395 -.241 3.636 2050 ---- ---- ---- ---- 3.511 -.247 3.758 2075 ---- ---- ---- ---- 3.631 -.252 3.883 2100 ---- ---- ---- ---- 3.754 -.258 4.012 2125 ---- ---- ---- ---- 3.882 -.263 4.145 2150 ---- ---- ---- ---- 4.013 -.269 4.282 2175 ---- ---- ---- ---- 4.149 -.275 4.424 2200 ---- ---- ---- ---- 4.290 -.280 4.570 2225 ---- ---- ---- ---- 4.436 -.285 4.721 2250 ---- ---- ---- ---- 4.587 -.290 4.877 2275 ---- ---- ---- ---- 4.744 -.295 5.039 2300 ---- ---- ---- ---- 4.906 -.300 5.206 2325 ---- ---- ---- ---- 5.073 -.305 5.378 2350 ---- ---- ---- ---- 5.245 -.309 5.554 2375 ---- ---- ---- ---- 5.421 -.314 5.735 2400 ---- ---- ---- ---- 5.601 -.319 5.920 2425 ---- ---- ---- ---- 5.786 -.323 6.109 2450 ---- ---- ---- ---- 5.973 -.328 6.301 2475 ---- ---- ---- ---- 6.164 -.332 6.496 2500 ---- ---- ---- ---- 6.358 -.336 6.694 2525 ---- ---- ---- ---- 6.554 -.340 6.894 2550 ---- ---- ---- ---- 6.753 -.343 7.096 2575 ---- ---- ---- ---- 6.953 -.346 7.299 2600 ---- ---- ---- ---- 7.154 -.350 7.504 2625 ---- ---- ---- ---- 7.357 -.353 7.710 2650 ---- ---- ---- ---- 7.560 -.357 7.917 2675 ---- ---- ---- ---- 7.764 -.360 8.124 2700 ---- ---- ---- ---- 7.968 -.364 8.332 2725 ---- ---- ---- ---- 8.173 -.367 8.540 2750 ---- ---- ---- ---- 8.379 -.370 8.749 2775 ---- ---- ---- ---- 8.586 -.373 8.959 2800 ---- ---- ---- ---- 8.793 -.376 9.169 2825 ---- ---- ---- ---- 9.001 -.379 9.380 2850 ---- ---- ---- ---- 9.210 -.381 9.591 2875 ---- ---- ---- ---- 9.419 -.384 9.803 2900 ---- ---- ---- ---- 9.629 -.387 10.016 2925 ---- ---- ---- ---- 9.841 -.389 10.230 2950 ---- ---- ---- ---- 10.053 -.392 10.445 2975 ---- ---- ---- ---- 10.265 -.395 10.660 3000 ---- ---- ---- ---- 10.479 -.397 10.876 3025 ---- ---- ---- ---- 10.694 -.400 11.094 3050 ---- ---- ---- ---- 10.910 -.402 11.312 3075 ---- ---- ---- ---- 11.126 -.405 11.531 3100 ---- ---- ---- ---- 11.344 -.406 11.750 3125 ---- ---- ---- ---- 11.562 -.409 11.971 3150 ---- ---- ---- ---- 11.782 -.411 12.193 3175 ---- ---- ---- ---- 12.002 -.413 12.415 3200 ---- ---- ---- ---- 12.223 -.415 12.638 3225 ---- ---- ---- ---- 12.445 -.417 12.862 3250 ---- ---- ---- ---- 12.668 -.419 13.087 3275 ---- ---- ---- ---- 12.892 -.420 13.312 3300 ---- ---- ---- ---- 13.116 -.423 13.539 3325 ---- ---- ---- ---- 13.341 -.425 13.766 3350 ---- ---- ---- ---- 13.567 -.426 13.993 3375 ---- ---- ---- ---- 13.794 -.428 14.222 3400 ---- ---- ---- ---- 14.021 -.430 14.451 3425 ---- ---- ---- ---- 14.249 -.431 14.680 3450 ---- ---- ---- ---- 14.478 -.432 14.910 3475 ---- ---- ---- ---- 14.707 -.434 15.141 3500 ---- ---- ---- ---- 14.938 -.435 15.373 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3010 2772 25520 SO1 DEC22 Silver Weekly Friday Option - Week 1 CALL 1600 ---- ---- ---- ---- 6.842 +1.060 5.782 1625 ---- ---- ---- ---- 6.592 +1.060 5.532 1650 ---- ---- ---- ---- 6.342 +1.060 5.282 1675 ---- ---- ---- ---- 6.092 +1.060 5.032 1700 ---- ---- ---- ---- 5.842 +1.060 4.782 1725 ---- ---- ---- ---- 5.592 +1.060 4.532 1750 ---- ---- ---- ---- 5.342 +1.060 4.282 1775 ---- ---- ---- ---- 5.092 +1.060 4.032 1800 ---- ---- ---- ---- 4.842 +1.060 3.782 1825 ---- ---- ---- ---- 4.592 +1.060 3.532 1850 ---- ---- ---- ---- 4.342 +1.060 3.282 1875 ---- ---- ---- ---- 4.092 +1.060 3.032 1900 ---- ---- ---- ---- 3.842 +1.060 2.782 1925 ---- ---- ---- ---- 3.592 +1.060 2.532 1950 ---- ---- ---- ---- 3.342 +1.059 2.283 1975 ---- ---- ---- ---- 3.092 +1.058 2.034 3 1990 ---- ---- ---- ---- 2.942 +1.057 1.885 1995 ---- ---- ---- ---- 2.892 +1.056 1.836 2000 ---- ---- ---- ---- 2.842 +1.056 1.786 2005 ---- ---- ---- ---- 2.792 +1.055 1.737 2010 ---- ---- ---- ---- 2.742 +1.055 1.687 2015 ---- ---- ---- ---- 2.692 +1.054 1.638 2020 ---- ---- ---- ---- 2.642 +1.053 1.589 2025 ---- ---- ---- ---- 2.592 +1.052 1.540 6 2030 ---- ---- ---- ---- 2.542 +1.051 1.491 2035 ---- ---- ---- ---- 2.492 +1.050 1.442 2040 ---- ---- ---- ---- 2.442 +1.049 1.393 2045 ---- ---- ---- ---- 2.392 +1.048 1.344 2050 ---- ---- ---- ---- 2.342 +1.047 1.295 3 2055 ---- ---- ---- ---- 2.292 +1.045 1.247 2060 ---- ---- ---- ---- 2.242 +1.043 1.199 2065 ---- ---- ---- ---- 2.192 +1.041 1.151 2070 ---- ---- ---- ---- 2.142 +1.039 1.103 2075 ---- ---- ---- ---- 2.092 +1.037 1.055 3 2080 ---- ---- ---- ---- 2.042 +1.034 1.008 4 2085 ---- ---- ---- ---- 1.992 +1.031 .961 2090 ---- ---- ---- ---- 1.942 +1.027 .915 1 2095 ---- ---- ---- ---- 1.893 +1.024 .869 2100 1.890 1.890 1.890 1.890 1.843 +1.020 1 .823 22 2105 ---- ---- ---- ---- 1.793 +1.014 .779 25 2110 ---- ---- ---- ---- 1.743 +1.008 .735 4 2115 ---- ---- ---- ---- 1.694 +1.003 .691 2 2120 ---- ---- ---- ---- 1.644 +.995 .649 1 136 2125 1.101 1.204B 1.101 1.149B 1.594 +.987 1 .607 2 29 2130 ---- ---- ---- ---- 1.545 +.978 .567 15 11 2135 ---- ---- ---- ---- 1.495 +.968 .527 1 2140 ---- ---- ---- ---- 1.446 +.957 .489 1 1 2145 ---- ---- ---- ---- 1.397 +.944 .453 2 2150 1.050 1.179B 1.050 1.122A 1.348 +.930 3 .418 5 36 2155 ---- ---- ---- ---- 1.298 +.914 .384 2160 ---- .690B ---- ---- 1.250 +.898 .352 1 2165 ---- .720B ---- .714B 1.201 +.880 .321 12 2170 ---- .724B ---- .662B 1.152 +.859 .293 2 4 2175 ---- 1.194B ---- 1.191B 1.104 +.838 6 .266 5 31 2180 ---- .725B ---- .641B 1.055 +.814 .241 15 13 2185 ---- .781B ---- .780B 1.007 +.789 .218 10 10 2190 ---- .737B ---- .737B .960 +.764 .196 2 2195 ---- .720B ---- .695B .912 +.735 .177 19 2200 .810 1.010B .810 1.009B .865 +.706 41 .159 50 163 2205 ---- .673B ---- .612B .819 +.677 .142 3 2210 ---- .696B ---- .572B .773 +.646 .127 65 16 2215 .448 .699B .292A .355A .727 +.613 11 .114 11 12 2220 ---- .728B ---- .496B .682 +.580 .102 1 2225 .450 .773B .239A .239A .638 +.547 7 .091 16 13 2230 ---- .640B ---- .425B .595 +.513 .082 127 83 2235 .316 .613B .192A .392B .553 +.480 11 .073 4 15 2240 ---- .565B ---- .386B .512 +.447 3 .065 2 3 2245 ---- .520B ---- .399B .472 +.413 .059 2250 .302 .550B .135A .550B .434 +.381 69 .053 8 24 2255 .343 .499B .343 .499B .397 +.349 61 .048 46 42 2260 .136 .459B .136 .299A .362 +.319 26 .043 2265 .095 .421B .095 .421B .329 +.290 12 .039 5 2270 ---- .386B ---- .385B .298 +.263 .035 2 9 2275 .187 .354B .075A .164A .269 +.237 753 .032 9 7 2280 .165 .318B .067A .318B .242 +.213 26 .029 2285 .155 .289B .060A .280 .217 +.190 6 .027 2290 .112 .259B .112 .259B .194 +.169 10 .025 8 8 2295 .060 .232B .046 .232B .173 +.150 4 .023 2300 .094 .210 .043A .210 .153 +.132 700 .021 23 201 2305 .066 .184B .040A .040A .136 +.117 2 .019 2310 ---- .163B ---- .163B .120 +.102 2 .018 2315 ---- .147B ---- .147B .106 +.090 4 .016 10 18 2320 .106 .129B .060 .059A .093 +.078 2 .015 2325 ---- .116B ---- .116B .081 +.067 .014 1 2350 .037 .063B .037 .053B .042 +.032 13 .010 1 4 2375 .022 .034B .022 .034B .023 +.016 2 .007 2 2400 .018 .019B .018 .019B .013 +.008 5 .005 37 2425 ---- .010B ---- .010B .008 +.004 .004 26 2450 ---- .005B ---- .005B .006 +.003 .003 2 2475 ---- ---- ---- ---- .004 +.002 1 .002 9 2500 .002 .002 .002 .002 .003 +.001 1 .002 1 43 2525 ---- ---- ---- ---- .002 +.001 .001 2550 .007 .007 .002A .002A .001 UNCH 2 .001 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1785 439 1128 SO1 DEC22 Silver Weekly Friday Option - Week 1 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 26 1750 ---- ---- ---- ---- .001 UNCH .001 1 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 10 10 1875 ---- ---- ---- ---- .001 UNCH .001 23 9 1900 .001 .001 .001 .001 .001 UNCH 3 .001 21 1925 ---- ---- ---- ---- .001 UNCH .001 1 1950 ---- ---- .001A .001A .001 -.001 .002 1975 ---- ---- .001A .001A .001 -.002 .003 2 6 1990 ---- ---- .001A .001A .001 -.003 .004 1995 ---- ---- .001A .001A .001 -.004 .005 2 2000 ---- ---- .001A .001A .001 -.004 .005 160 2005 ---- ---- .001A .001A .001 -.005 .006 2 2010 ---- ---- .001A .001A .001 -.005 .006 2015 .001 .001 .001 .001 .001 -.006 1 .007 8 2020 ---- ---- .002A .002A .001 -.007 .008 2025 ---- ---- .002A .002A .001 -.008 .009 15 17 2030 ---- ---- .002A .002A .001 -.009 .010 2035 ---- ---- .002A .002A .001 -.010 .011 2040 ---- ---- .002A .002A .001 -.011 .012 1 1 2045 ---- ---- .002A .002A .001 -.012 .013 5 2050 ---- ---- .002A .002A .001 -.013 .014 24 21 2055 ---- ---- .003A .003A .001 -.015 .016 4 2060 ---- ---- .003A .003A .001 -.017 .018 2065 ---- ---- .003A .003A .001 -.019 .020 20 2070 ---- ---- .003A .003A .001 -.021 .022 1 1 2075 ---- ---- .003A .003A .001 -.023 .024 10 11 2080 ---- ---- .003A .003A .001 -.026 .027 12 14 2085 ---- ---- .004A .004A .001 -.029 .030 5 2090 ---- ---- .004A .004A .001 -.033 .034 1 5 2095 ---- ---- .004A .004A .002 -.036 .038 1 2100 .007 .007 .005A .005A .002 -.040 2 .042 39 48 2105 ---- ---- .005A .005A .002 -.046 .048 10 31 2110 ---- ---- .005A .005A .002 -.052 .054 30 9 2115 ---- ---- .006A .006A .003 -.057 .060 8 2120 ---- ---- .006A .006A .003 -.065 .068 5 49 2125 .022 .022 .005 .005 .003 -.073 4 .076 6 325 2130 .006 .006 .006 .006 .004 -.082 1 .086 31 23 2135 ---- ---- .008A .008A .004 -.092 1 .096 5 5 2140 .027 .030B .008A .008A .005 -.103 20 .108 21 2145 .031 .034B .009A .034B .006 -.116 8 .122 2 2150 .020 .039B .009A .039B .007 -.130 1 .137 17 21 2155 .030 .044B .010A .010A .007 -.146 1 .153 60 8 2160 .036 .050B .010A .032B .009 -.162 38 .171 34 32 2165 ---- ---- .011A .011A .010 -.180 1 .190 1 2170 .040 .057B .012A .012A .011 -.201 15 .212 16 16 2175 ---- ---- .013A .013A .013 -.222 1 .235 5 224 2180 .020 .020 .014A .025B .014 -.246 3 .260 2 4 2185 ---- ---- .015A .015A .016 -.271 .287 1 2190 ---- ---- .016A .016A .019 -.296 .315 1 1 2195 .030 .033 .015 .015 .021 -.325 43 .346 40 40 2200 .090 .124B .019A .019A .024 -.354 103 .378 32 7 2205 ---- ---- .021A .021A .028 -.383 .411 2210 .111 .111 .023A .023A .032 -.414 42 .446 2215 .035 .035 .026A .026A .036 -.447 1 .483 2220 .125 .206B .030A .030A .041 -.480 9 .521 2225 .133 .231B .027 .027 .047 -.513 14 .560 5 3 2230 .180 .257B .037A .037A .054 -.547 43 .601 4 4 2235 .160 .286B .041A .286B .062 -.580 1 .642 8 8 2240 .195 .195 .045 .045 .071 -.613 69 .684 1 1 2245 .100 .100 .052A .104B .081 -.647 2 .728 4 4 2250 .210 .210 .053 .053 .093 -.679 33 .772 1 2255 ---- ---- .067A .067A .106 -.711 .817 2260 .190 .190 .077A .156B .121 -.741 20 .862 2265 ---- ---- .088A .088A .138 -.770 .908 2270 .160 .160 .099 .099 .157 -.797 5 .954 2275 .116 .116 .116 .116 .178 -.823 1 1.001 3 2280 ---- ---- .135A .135A .201 -.847 1.048 2285 .151 .151 .151 .151 .226 -.870 1 1.096 2290 .190 .190 .174A .200B .253 -.891 2 1.144 2295 ---- ---- .195A .195A .282 -.910 1.192 2300 .230 .230 .222A .230 .312 -.928 5 1.240 3 3 2305 ---- ---- .248A .248A .345 -.943 1.288 2310 ---- ---- .275A .275A .379 -.958 1.337 2315 ---- ---- .312A .312A .415 -.970 1.385 2320 ---- ---- .343A .343A .452 -.982 1.434 2325 ---- ---- .371A .371A .490 -.993 1.483 2350 ---- ---- .565A .565A .701 -1.028 1.729 3 2375 .858 .858 .787A .787A .932 -1.044 1 1.976 2400 1.286 1.286 1.023A 1.023A 1.172 -1.052 3 2.224 2425 ---- ---- 1.336A 1.336A 1.417 -1.056 2.473 2450 ---- ---- ---- ---- 1.665 -1.057 2.722 2475 ---- ---- ---- ---- 1.913 -1.058 2.971 2500 ---- ---- ---- ---- 2.162 -1.059 3.221 2525 ---- ---- ---- ---- 2.411 -1.059 3.470 2550 ---- ---- ---- ---- 2.660 -1.060 3.720 2575 ---- ---- ---- ---- 2.910 -1.060 3.970 2600 ---- ---- ---- ---- 3.160 -1.060 4.220 2625 ---- ---- ---- ---- 3.410 -1.060 4.470 2650 ---- ---- ---- ---- 3.660 -1.060 4.720 2675 ---- ---- ---- ---- 3.910 -1.060 4.970 2700 ---- ---- ---- ---- 4.160 -1.060 5.220 2725 ---- ---- ---- ---- 4.410 -1.060 5.470 TOTAL EST.VOL VOLUME OPEN INT TOTAL 498 458 1257 SO2 DEC22 Silver Weekly Friday Option - Week 2 CALL 1600 ---- ---- ---- ---- 6.841 +1.060 5.781 1625 ---- ---- ---- ---- 6.591 +1.060 5.531 1650 ---- ---- ---- ---- 6.341 +1.060 5.281 1675 ---- ---- ---- ---- 6.091 +1.060 5.031 1700 ---- ---- ---- ---- 5.841 +1.060 4.781 1725 ---- ---- ---- ---- 5.591 +1.060 4.531 1750 ---- ---- ---- ---- 5.341 +1.060 4.281 1775 ---- ---- ---- ---- 5.091 +1.060 4.031 1800 ---- ---- ---- ---- 4.841 +1.059 3.782 1825 ---- ---- ---- ---- 4.591 +1.058 3.533 1850 ---- ---- ---- ---- 4.341 +1.057 3.284 1875 ---- ---- ---- ---- 4.092 +1.056 3.036 1900 ---- ---- ---- ---- 3.843 +1.054 2.789 1925 ---- ---- ---- ---- 3.594 +1.052 2.542 1950 ---- ---- ---- ---- 3.345 +1.047 2.298 1975 ---- ---- ---- ---- 3.097 +1.043 2.054 2000 ---- ---- ---- ---- 2.849 +1.036 1.813 2005 ---- ---- ---- ---- 2.800 +1.034 1.766 2010 ---- ---- ---- ---- 2.750 +1.032 1.718 2015 ---- ---- ---- ---- 2.701 +1.031 1.670 2020 ---- ---- ---- ---- 2.652 +1.029 1.623 2025 ---- 2.038B ---- 2.038B 2.602 +1.026 1.576 2030 ---- ---- ---- ---- 2.553 +1.024 1.529 2035 ---- ---- ---- ---- 2.504 +1.021 1.483 2040 ---- ---- ---- ---- 2.455 +1.019 1.436 2045 ---- ---- ---- ---- 2.406 +1.016 1.390 2050 ---- 2.060B ---- 2.060B 2.357 +1.012 1.345 2055 ---- ---- ---- ---- 2.308 +1.008 1.300 2060 ---- ---- ---- ---- 2.259 +1.004 1.255 2065 ---- ---- ---- ---- 2.210 +1.000 1.210 2070 ---- ---- ---- ---- 2.162 +.996 1.166 2075 ---- 2.032B ---- 2.030B 2.113 +.990 1.123 2080 ---- ---- ---- ---- 2.064 +.984 1.080 2085 ---- ---- ---- ---- 2.016 +.978 1.038 2090 ---- ---- ---- ---- 1.967 +.971 .996 2095 ---- ---- ---- ---- 1.919 +.964 .955 4 2100 ---- 2.012B ---- 2.012B 1.871 +.956 .915 1 2105 ---- 1.243B ---- ---- 1.823 +.948 .875 2110 ---- 1.244B ---- ---- 1.775 +.938 .837 1 2115 ---- 1.249B ---- ---- 1.727 +.928 .799 2120 ---- 1.274B ---- ---- 1.680 +.918 .762 2125 ---- 1.779B ---- 1.779B 1.632 +.906 .726 1 1 2130 ---- 1.291B ---- ---- 1.585 +.894 .691 2135 ---- 1.246B ---- ---- 1.538 +.881 .657 2140 ---- 1.201B ---- ---- 1.492 +.869 .623 1 2145 ---- 1.245B ---- ---- 1.445 +.854 .591 2150 ---- 1.542B ---- 1.542B 1.400 +.840 .560 7 4 2155 ---- 1.243B ---- ---- 1.354 +.824 .530 2160 ---- 1.246B ---- ---- 1.309 +.808 .501 2165 ---- 1.257B ---- ---- 1.264 +.790 .474 2170 ---- 1.249B ---- 1.227B 1.220 +.773 .447 5 2175 1.112 1.313B 1.112 1.313B 1.176 +.755 2 .421 26 15 2180 .707 1.208B .675A .675A 1.133 +.737 1 .396 5 2185 ---- 1.163B ---- .722B 1.090 +.717 .373 2190 ---- 1.119B ---- .864B 1.048 +.698 .350 2 2 2195 ---- 1.076B ---- .826B 1.007 +.678 .329 2200 .580 1.095B .580 .586A .966 +.657 3 .309 48 64 2205 ---- .991B ---- .756B .926 +.637 .289 2210 ---- .950B ---- .722B .887 +.616 .271 2215 ---- .909B ---- .688B .848 +.594 .254 2220 ---- .869B ---- .667B .811 +.573 .238 1 2225 ---- .891B ---- .890B .774 +.551 .223 2230 ---- .790B ---- .677B .738 +.530 .208 2235 ---- .752B ---- .677B .703 +.508 .195 10 10 2240 ---- .715B ---- .689B .669 +.486 .183 6 2245 ---- .703B ---- .694B .636 +.465 .171 21 2250 ---- .705B ---- .705B .604 +.444 .160 2 51 2255 .339 .669B .339 .327A .572 +.422 8 .150 2260 ---- .638B ---- .637B .542 +.402 .140 2265 ---- .605B ---- .605B .513 +.382 1 .131 2 3 2270 ---- .574B ---- .574B .485 +.362 .123 12 2275 .323 .544B .217A .544B .459 +.344 10 .115 10 15 2280 ---- .516B ---- .516B .433 +.325 .108 3 3 2285 .191 .488B .190A .487B .408 +.307 3 .101 2290 .184 .461B .178A .178A .384 +.289 21 .095 2295 ---- .435B ---- .435B .362 +.273 .089 5 2300 .234 .411B .155A .411B .340 +.256 21 .084 2 4 2305 ---- .387B ---- .387B .320 +.241 .079 2310 ---- .365B ---- .363B .300 +.226 .074 2315 ---- .343B ---- .342B .282 +.212 .070 2320 ---- .323B ---- .322B .264 +.198 .066 2325 .235 .304B .235 .303B .248 +.186 1 .062 1 1 2350 .105 .221B .105 .134A .178 +.131 7 .047 2375 .130 .159B .127 .159B .128 +.092 3 .036 2400 .075 .115B .049A .115B .092 +.064 108 .028 1 2425 .058 .085B .058 .084B .067 +.044 21 .023 2450 ---- .063B ---- .063B .049 +.031 .018 2475 ---- .047B ---- .047B .037 +.022 .015 2500 ---- .035B ---- .035B .028 +.015 .013 18 32 2525 .020 .027 .019 .026 .022 +.011 8 .011 10 16 2550 ---- .021B ---- .021B .018 +.009 .009 1 2575 ---- .016B ---- .016B .014 +.006 .008 1 2600 .008 .012B .008 .011 .012 +.005 6 .007 1 2625 ---- .010B ---- .010B .010 +.004 .006 2650 ---- .007B ---- .007B .008 +.002 .006 2675 ---- .006B ---- .006B .007 +.002 .005 2700 .005 .005 .005 .005 .006 +.001 1 .005 2725 ---- ---- ---- ---- .005 +.001 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 225 143 286 SO2 DEC22 Silver Weekly Friday Option - Week 2 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 -.001 .002 2 2 1800 ---- ---- ---- ---- .001 -.001 .002 1825 ---- ---- ---- ---- .001 -.002 .003 1 22 1850 ---- ---- .003A .003A .002 -.003 .005 19 20 1875 .004 .004 .004 .004 .002 -.005 1 .007 6 6 1900 ---- ---- .004A .004A .003 -.006 .009 7 1925 ---- ---- .005A .005A .004 -.009 .013 1950 .005 .005 .005 .005 .006 -.012 1 .018 6 1975 .010 .010 .010 .010 .007 -.018 1 .025 51 2000 ---- ---- .013A .013A .010 -.024 .034 21 71 2005 ---- ---- .014A .014A .010 -.026 .036 2010 ---- ---- .014A .014A .011 -.027 .038 2015 ---- ---- .015A .015A .012 -.029 .041 2020 ---- ---- .015A .015A .012 -.031 .043 2025 ---- ---- .016A .016A .013 -.033 .046 3 2030 ---- ---- .017A .017A .014 -.035 .049 5 2035 ---- ---- .017A .017A .015 -.038 .053 1 2040 ---- ---- .018A .018A .015 -.042 .057 5 2045 ---- ---- .019A .019A .016 -.045 .061 2050 .020 .020 .020 .020 .017 -.048 1 .065 29 2055 ---- ---- .021A .021A .018 -.052 .070 5 2060 ---- ---- .022A .022A .019 -.056 .075 3 2065 ---- ---- .023A .023A .021 -.059 .080 2070 ---- ---- .024A .024A .022 -.064 .086 5 2075 .024 .024 .024 .024 .023 -.070 2 .093 3 55 2080 ---- ---- .026A .026A .025 -.075 .100 21 32 2085 ---- ---- .027A .027A .026 -.081 .107 50 2090 ---- ---- .029A .029A .028 -.088 .116 2095 ---- ---- .030A .030A .029 -.096 .125 2100 ---- ---- .031A .031A .031 -.103 .134 9 207 2105 ---- ---- .033A .033A .033 -.112 .145 20 10 2110 ---- ---- .035A .035A .035 -.121 .156 2115 ---- ---- .037A .037A .037 -.131 .168 5 4 2120 .079 .095B .038A .038A .040 -.141 20 .181 20 20 2125 .050 .050 .040A .040A .042 -.153 2 .195 5 2130 ---- ---- .042A .042A .045 -.165 1 .210 2135 ---- ---- .045A .045A .048 -.178 .226 2140 ---- ---- .047A .047A .052 -.191 4 .243 2145 ---- ---- .050A .050A .055 -.206 .261 5 2150 .050 .050 .050 .050 .060 -.220 3 .280 351 2155 ---- ---- .056A .056A .064 -.236 .300 2160 .158 .158 .060A .159B .069 -.252 5 .321 2165 ---- ---- .064A .064A .074 -.269 .343 1 2170 .100 .100 .068A .068A .080 -.286 5 .366 30 30 2175 ---- ---- .073A .073A .086 -.304 61 .390 2180 ---- ---- .078A .078A .093 -.322 .415 1 1 2185 ---- ---- .083A .083A .100 -.342 .442 2190 .113 .113 .090A .090A .108 -.361 10 .469 2195 ---- ---- .097A .097A .117 -.381 .498 2200 ---- ---- .104A .104A .126 -.401 .527 35 54 2205 .196 .196 .112A .203B .136 -.422 10 .558 2210 ---- ---- .121A .121A .147 -.443 .590 2215 ---- ---- .131A .131A .158 -.465 .623 1 2220 ---- ---- .142A .142A .170 -.487 .657 2225 ---- ---- .152A .152A .183 -.508 .691 2 2230 .430 .431B .164A .164A .197 -.530 2 .727 5 4 2235 ---- ---- .178A .178A .212 -.552 .764 3 3 2240 ---- ---- .191A .191A .228 -.573 2 .801 2245 ---- ---- .205A .205A .245 -.594 .839 3 3 2250 .413 .551 .220A .220A .263 -.615 3 .878 3 3 2255 .415 .574B .236A .574B .282 -.636 5 .918 2260 ---- ---- .254A .254A .302 -.656 2 .958 2265 ---- ---- .272A .272A .323 -.676 .999 2270 ---- ---- .290A .290A .345 -.696 1.041 2275 .601 .601 .310A .310A .368 -.715 12 1.083 2280 ---- ---- .331A .331A .392 -.734 1.126 2285 ---- ---- .354A .354A .417 -.752 1.169 2290 ---- ---- .378A .378A .443 -.770 1 1.213 2295 ---- ---- .402A .402A .471 -.786 1.257 2300 ---- ---- .427A .427A .499 -.803 1.302 2305 ---- ---- .455A .455A .529 -.818 1.347 2310 ---- ---- .482A .482A .559 -.833 1.392 2315 ---- ---- .511A .511A .591 -.847 1.438 2320 ---- ---- .540A .540A .623 -.861 1.484 2325 ---- ---- .571A .571A .657 -.873 1.530 2350 ---- ---- .736A .736A .837 -.927 1.764 2375 ---- ---- .924A .924A 1.036 -.967 2.003 2400 ---- ---- 1.129A 1.129A 1.250 -.996 2.246 2 2 2425 ---- ---- 1.347A 1.347A 1.475 -1.015 2.490 2450 ---- ---- 1.573A 1.573A 1.707 -1.029 2.736 2475 ---- ---- 1.806A 1.806A 1.945 -1.037 2.982 2500 ---- ---- 2.043A 2.043A 2.186 -1.044 3.230 2525 ---- ---- 2.284A 2.284A 2.430 -1.048 3.478 2550 ---- ---- ---- ---- 2.675 -1.051 3.726 2575 ---- ---- ---- ---- 2.922 -1.053 3.975 2600 ---- ---- ---- ---- 3.169 -1.055 4.224 2625 ---- ---- ---- ---- 3.417 -1.056 4.473 2650 ---- ---- ---- ---- 3.665 -1.057 4.722 2675 ---- ---- ---- ---- 3.914 -1.058 4.972 2700 ---- ---- ---- ---- 4.163 -1.058 5.221 2725 ---- ---- ---- ---- 4.412 -1.059 5.471 TOTAL EST.VOL VOLUME OPEN INT TOTAL 154 209 1084 SO3 DEC22 Silver Weekly Friday Option - Week 3 CALL 1600 ---- ---- ---- ---- 6.841 +1.060 5.781 1625 ---- ---- ---- ---- 6.591 +1.060 5.531 1650 ---- ---- ---- ---- 6.341 +1.059 5.282 1675 ---- ---- ---- ---- 6.091 +1.059 5.032 1700 ---- ---- ---- ---- 5.841 +1.058 4.783 1725 ---- ---- ---- ---- 5.592 +1.058 4.534 1750 ---- ---- ---- ---- 5.342 +1.056 4.286 1775 ---- ---- ---- ---- 5.093 +1.055 4.038 1800 ---- ---- ---- ---- 4.844 +1.054 3.790 1825 ---- ---- ---- ---- 4.595 +1.052 3.543 1850 ---- ---- ---- ---- 4.347 +1.050 3.297 1875 ---- ---- ---- ---- 4.099 +1.047 3.052 1900 ---- ---- ---- ---- 3.852 +1.043 2.809 1925 ---- ---- ---- ---- 3.605 +1.038 2.567 1950 ---- ---- ---- ---- 3.359 +1.030 2.329 1975 ---- 2.752B ---- 2.752B 3.114 +1.020 2.094 2000 ---- 2.744B ---- 2.743B 2.871 +1.006 1.865 2005 ---- ---- ---- ---- 2.822 +1.003 1.819 2010 ---- ---- ---- ---- 2.774 +.999 1.775 2015 ---- ---- ---- ---- 2.725 +.995 1.730 2020 ---- ---- ---- ---- 2.677 +.991 1.686 2025 ---- 2.721B ---- 2.720B 2.629 +.987 1.642 2030 ---- ---- ---- ---- 2.581 +.982 1.599 2035 ---- ---- ---- ---- 2.533 +.977 1.556 2040 ---- ---- ---- ---- 2.485 +.972 1.513 2045 ---- ---- ---- ---- 2.438 +.967 1.471 2050 ---- 2.535B ---- 2.535B 2.390 +.961 1.429 2055 ---- ---- ---- ---- 2.343 +.955 1.388 2060 ---- 1.735B ---- ---- 2.296 +.949 1.347 2065 ---- 1.742B ---- ---- 2.249 +.943 1.306 2070 ---- 1.736B ---- ---- 2.202 +.935 1.267 2075 ---- 2.298B ---- 2.298B 2.155 +.928 1.227 2080 ---- 1.758B ---- ---- 2.109 +.920 1.189 2085 ---- 1.763B ---- ---- 2.063 +.912 1.151 3 2090 ---- 1.718B ---- ---- 2.017 +.904 1.113 2095 ---- 1.759B ---- ---- 1.971 +.894 1.077 2100 ---- 2.065B ---- 2.064B 1.926 +.886 1.040 4 2105 ---- 1.757B ---- ---- 1.881 +.876 1.005 2110 ---- 1.806B ---- ---- 1.836 +.866 .970 2115 ---- 1.801B ---- ---- 1.792 +.856 .936 2 2 2120 ---- 1.779B ---- ---- 1.747 +.844 .903 2125 ---- 1.838B ---- 1.838B 1.704 +.834 .870 2130 ---- 1.715B ---- ---- 1.660 +.822 .838 4 2 2135 ---- 1.671B ---- ---- 1.617 +.810 .807 2140 ---- 1.627B ---- ---- 1.575 +.798 .777 2145 ---- 1.583B ---- ---- 1.532 +.785 .747 2150 ---- 1.621B ---- 1.621B 1.491 +.773 .718 14 1 2155 ---- 1.498B ---- ---- 1.449 +.759 .690 2160 ---- 1.457B ---- ---- 1.409 +.746 .663 2 2 2165 ---- 1.414B ---- .960B 1.368 +.732 .636 2170 ---- 1.374B ---- .967B 1.328 +.717 .611 2175 ---- 1.411B ---- 1.411B 1.289 +.703 .586 96 2180 ---- 1.296B ---- .973B 1.250 +.689 .561 2185 ---- 1.256B ---- .967B 1.212 +.674 .538 2190 ---- 1.218B ---- .969B 1.174 +.659 .515 3 3 2195 ---- 1.179B ---- .972B 1.137 +.644 .493 3 3 2200 1.046 1.215B 1.046 1.033A 1.101 +.629 6 .472 13 109 2205 ---- 1.104B ---- .975B 1.065 +.614 .451 12 12 2210 ---- 1.067B ---- .961B 1.030 +.598 .432 2215 ---- 1.031B ---- .964B .995 +.582 .413 2220 ---- .995B ---- .988B .962 +.568 .394 2225 ---- 1.034B ---- 1.034B .929 +.553 .376 2230 ---- .973B ---- .966B .896 +.537 .359 14 2235 ---- .961B ---- .961B .864 +.521 .343 2240 ---- .927B ---- .924B .833 +.506 .327 2245 ---- .895B ---- .892B .803 +.491 .312 2250 .760 .869B .749 .830 .773 +.475 7 .298 2 2 2255 ---- .831B ---- .829B .745 +.461 .284 2260 .750 .801B .750 .798B .717 +.447 2 .270 3 3 2265 ---- ---- ---- .418A .689 ---- ---- 2270 ---- ---- ---- .400A .663 ---- ---- 2275 ---- .719B ---- .719B .637 +.403 .234 2280 ---- ---- ---- .365A .612 ---- ---- 2300 .305 .592B .304A .589B .519 +.335 6 .184 3 2325 ---- .482B ---- .482B .418 +.273 .145 2350 .387 .389B .387 .389B .335 +.220 5 .115 2375 ---- .313B ---- .313B .266 +.174 .092 1 2400 ---- .249B ---- .249B .211 +.137 1 .074 3 2425 ---- .199B ---- .199B .167 +.106 .061 2450 ---- .159B ---- .159B .133 +.083 .050 2475 ---- .127B ---- .127B .106 +.064 .042 2500 ---- .102B ---- .102B .085 +.049 1 .036 2525 ---- .083B ---- .083B .069 +.038 .031 2550 ---- .067B ---- .067B .056 +.029 .027 2575 ---- .056B ---- .056B .046 +.023 .023 2600 ---- .047B ---- .047B .039 +.018 .021 2625 ---- .040B ---- .040B .032 +.014 .018 2650 ---- .033B ---- .033B .027 +.011 .016 2675 ---- ---- ---- .025A .023 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 58 263 SO3 DEC22 Silver Weekly Friday Option - Week 3 PUT 1600 ---- ---- ---- ---- .001 -.002 .003 1625 ---- ---- ---- ---- .002 -.001 .003 1650 ---- ---- ---- ---- .002 -.002 .004 1675 ---- ---- ---- ---- .003 -.002 .005 1700 ---- ---- ---- ---- .003 -.003 .006 1725 ---- ---- ---- ---- .004 -.003 .007 1750 ---- ---- ---- ---- .005 -.004 .009 1775 ---- ---- .010A .010A .005 -.006 .011 1800 ---- ---- .011A .011A .007 -.006 .013 3 1825 ---- ---- .012A .012A .008 -.008 .016 1850 ---- ---- .014A .014A .010 -.010 .020 1875 ---- ---- .016A .016A .012 -.013 .025 1900 ---- ---- .018A .018A .014 -.017 .031 1925 ---- ---- .021A .021A .018 -.022 .040 1950 ---- ---- .024A .024A .022 -.029 .051 1975 ---- ---- .028A .028A .027 -.039 .066 2000 ---- ---- .034A .034A .033 -.053 .086 11 2005 ---- ---- .036A .036A .034 -.057 .091 2010 ---- ---- .037A .037A .036 -.060 .096 2015 ---- ---- .038A .038A .037 -.064 .101 2020 ---- ---- .040A .040A .039 -.068 .107 2025 ---- ---- .042A .042A .041 -.072 .113 5 5 2030 ---- ---- .043A .043A .043 -.077 .120 2035 ---- ---- .045A .045A .045 -.082 .127 2040 ---- ---- .047A .047A .047 -.087 .134 2045 ---- ---- .049A .049A .050 -.092 .142 2050 ---- ---- .050A .050A .052 -.098 .150 1 2 2055 ---- ---- .053A .053A .055 -.103 .158 2060 ---- ---- .055A .055A .057 -.110 .167 2065 ---- ---- .058A .058A .060 -.117 .177 2070 ---- ---- .060A .060A .063 -.124 .187 2075 ---- ---- .062A .062A .067 -.131 .198 2080 ---- ---- .066A .066A .070 -.139 .209 2085 ---- ---- .069A .069A .074 -.147 .221 2090 ---- ---- .073A .073A .078 -.156 .234 6 2095 .131 .153B .076A .153B .083 -.164 9 .247 6 12 2100 .086 .086 .080A .080A .087 -.174 1 .261 5 2105 ---- ---- .084A .084A .092 -.183 .275 2110 ---- ---- .088A .088A .097 -.193 .290 2115 ---- ---- .093A .093A .103 -.203 .306 3 1 2120 ---- ---- .098A .098A .109 -.214 .323 2125 ---- ---- .103A .103A .115 -.225 .340 95 2130 ---- ---- .108A .108A .121 -.237 .358 2135 ---- ---- .114A .114A .128 -.249 .377 2140 ---- ---- .121A .121A .136 -.260 .396 2145 ---- ---- .127A .127A .143 -.274 .417 2150 ---- ---- .134A .134A .152 -.286 .438 2155 ---- ---- .142A .142A .160 -.300 .460 2160 ---- ---- .150A .150A .169 -.313 .482 2165 ---- ---- .158A .158A .179 -.327 .506 2170 ---- ---- .166A .166A .189 -.341 .530 2175 ---- ---- .176A .176A .200 -.355 .555 5 1 2180 ---- ---- .185A .185A .211 -.369 .580 2185 .330 .397B .196A .196A .222 -.385 1 .607 1 1 2190 ---- ---- .206A .206A .235 -.399 .634 2195 ---- ---- .218A .218A .248 -.414 .662 2200 ---- ---- .230A .230A .261 -.430 .691 2205 ---- ---- .242A .242A .275 -.445 .720 2210 ---- ---- .255A .255A .290 -.460 .750 2215 ---- ---- .269A .269A .305 -.476 .781 2220 ---- ---- .283A .283A .322 -.491 .813 2225 ---- ---- .299A .299A .338 -.507 .845 2230 ---- ---- .313A .313A .356 -.522 .878 2235 ---- ---- .329A .329A .374 -.537 .911 2240 ---- ---- .346A .346A .393 -.552 .945 2245 ---- ---- .363A .363A .413 -.567 .980 2250 .447 .447 .380A .475B .433 -.583 1 1.016 2 2 2255 ---- ---- .399A .399A .454 -.598 1.052 2260 ---- ---- .419A .419A .476 -.612 1.088 2265 ---- ---- ---- .445A .499 ---- ---- 2270 ---- ---- ---- .465A .522 ---- ---- 2275 ---- ---- .482A .482A .546 -.656 1.202 1 1 2280 ---- ---- ---- .510A .571 ---- ---- 2300 .723 .723 .606A .735B .677 -.724 2 1.401 2325 ---- ---- .745A .745A .827 -.784 1.611 2350 ---- ---- .901A .901A .993 -.838 1.831 2375 ---- ---- 1.077A 1.077A 1.174 -.884 2.058 2400 ---- ---- 1.263A 1.263A 1.369 -.921 2.290 2425 ---- ---- 1.462A 1.462A 1.574 -.952 2.526 2450 ---- ---- 1.670A 1.670A 1.790 -.976 2.766 2475 ---- ---- 1.887A 1.887A 2.012 -.995 3.007 2500 ---- ---- 2.111A 2.111A 2.241 -1.010 3.251 2525 ---- ---- 2.341A 2.341A 2.475 -1.021 3.496 2550 ---- ---- 2.574A 2.574A 2.712 -1.029 3.741 2575 ---- ---- 2.811A 2.811A 2.952 -1.036 3.988 2600 ---- ---- 3.051A 3.051A 3.194 -1.041 4.235 2625 ---- ---- 3.293A 3.293A 3.437 -1.046 4.483 2650 ---- ---- ---- ---- 3.682 -1.049 4.731 2675 ---- ---- ---- ---- 3.928 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 24 145 SO4 DEC22 Silver Weekly Friday Option - Week 4 CALL 1600 ---- ---- ---- ---- 6.841 +1.059 5.782 1625 ---- ---- ---- ---- 6.591 +1.059 5.532 1650 ---- ---- ---- ---- 6.341 +1.058 5.283 1675 ---- ---- ---- ---- 6.091 +1.057 5.034 1700 ---- ---- ---- ---- 5.842 +1.056 4.786 1725 ---- ---- ---- ---- 5.592 +1.055 4.537 1750 ---- ---- ---- ---- 5.343 +1.053 4.290 1775 ---- ---- ---- ---- 5.095 +1.053 4.042 1800 ---- ---- ---- ---- 4.846 +1.050 3.796 1825 ---- ---- ---- ---- 4.598 +1.048 3.550 1850 ---- ---- ---- ---- 4.351 +1.045 3.306 1875 ---- ---- ---- ---- 4.104 +1.041 3.063 1900 ---- ---- ---- ---- 3.858 +1.035 2.823 1925 ---- 3.125B ---- 3.114B 3.612 +1.027 2.585 1950 ---- 3.096B ---- 3.084B 3.368 +1.016 2.352 1975 ---- 3.180B ---- 3.160B 3.126 +1.002 2.124 2000 ---- 3.031B ---- 3.031B 2.886 +.984 1.902 2010 ---- ---- ---- ---- 2.791 +.976 1.815 2015 ---- ---- ---- ---- 2.744 +.972 1.772 2020 ---- ---- ---- ---- 2.697 +.967 1.730 2025 ---- 2.792B ---- 2.792B 2.650 +.962 1.688 2030 ---- ---- ---- ---- 2.603 +.957 1.646 2035 ---- ---- ---- ---- 2.556 +.951 1.605 2040 ---- ---- ---- ---- 2.510 +.946 1.564 2045 ---- ---- ---- ---- 2.463 +.939 1.524 2050 ---- 2.556B ---- 2.556B 2.417 +.933 1.484 2055 ---- ---- ---- ---- 2.371 +.927 1.444 2060 ---- ---- ---- ---- 2.325 +.920 1.405 2065 ---- ---- ---- ---- 2.280 +.913 1.367 2070 ---- ---- ---- ---- 2.234 +.905 1.329 2075 ---- 2.324B ---- 2.324B 2.189 +.898 1.291 2080 ---- ---- ---- ---- 2.145 +.891 1.254 2085 ---- ---- ---- ---- 2.100 +.882 1.218 2090 ---- ---- ---- ---- 2.056 +.874 1.182 2095 ---- ---- ---- ---- 2.012 +.865 1.147 2100 ---- 2.099B ---- 2.099B 1.968 +.855 1.113 2105 ---- ---- ---- ---- 1.925 +.846 1.079 2110 ---- ---- ---- ---- 1.882 +.837 1.045 2115 ---- ---- ---- ---- 1.839 +.826 1.013 2120 ---- ---- ---- ---- 1.797 +.816 .981 2125 ---- 1.880B ---- 1.879B 1.755 +.806 .949 2130 ---- ---- ---- ---- 1.714 +.795 .919 2135 ---- ---- ---- ---- 1.672 +.784 .888 2140 ---- ---- ---- ---- 1.632 +.773 .859 2145 ---- ---- ---- ---- 1.591 +.761 .830 2150 ---- 1.671B ---- 1.670B 1.551 +.749 .802 1 2155 ---- ---- ---- ---- 1.512 +.737 .775 2160 ---- ---- ---- ---- 1.473 +.725 .748 2165 ---- ---- ---- ---- 1.435 +.713 .722 2170 ---- ---- ---- ---- 1.397 +.700 .697 2175 ---- 1.472B ---- 1.471B 1.359 +.687 .672 2180 ---- ---- ---- ---- 1.322 +.674 .648 2185 ---- ---- ---- ---- 1.286 +.661 .625 2190 ---- .873B ---- .873B 1.250 +.648 .602 2195 ---- .883B ---- .882B 1.214 +.634 .580 2200 ---- 1.285B ---- 1.285B 1.179 +.621 .558 2205 ---- .993B ---- .972B 1.145 +.607 .538 2210 ---- .963B ---- .940B 1.111 +.594 .517 2215 ---- .933B ---- .911B 1.078 +.580 .498 2220 ---- .904B ---- .883B 1.046 +.567 .479 2225 ---- 1.111B ---- 1.111B 1.014 +.553 .461 1 1 2230 ---- .888B ---- .888B .983 +.540 .443 2235 ---- .892B ---- .892B .952 +.526 .426 2240 ---- .886B ---- .886B .922 +.513 .409 2245 ---- .910B ---- .910B .893 +.500 .393 5 5 2250 ---- .951B ---- .951B .864 +.486 .378 2255 ---- .896B ---- .896B .836 +.473 .363 2260 .745 .880B .745 .880B .809 +.461 2 .348 2265 ---- ---- ---- .509A .782 ---- ---- 2270 ---- ---- ---- .491A .756 ---- ---- 2275 ---- .809B ---- .807B .730 +.422 .308 1 2280 ---- ---- ---- .455A .705 ---- ---- 2300 ---- .682B ---- .679B .612 +.362 .250 2325 ---- .572B ---- .572B .510 +.307 .203 2350 ---- .476B ---- .476B .423 +.258 .165 2375 ---- .395B ---- .395B .348 +.213 .135 2400 .198 .327B .198 .327B .286 +.175 29 .111 2425 ---- .269B ---- .269B .235 +.143 .092 1 1 2450 .201 .223B .201 .169A .193 +.117 10 .076 3 3 2475 ---- .184B ---- .183B .158 +.094 .064 2500 ---- .152B ---- .152B .130 +.075 .055 1 1 2525 ---- .126B ---- .126B .107 +.060 .047 2550 ---- .105B ---- .105B .089 +.048 .041 2575 ---- .088B ---- .088B .074 +.038 .036 2600 ---- .074B ---- .074B .061 +.029 .032 2625 ---- .063B ---- .063B .051 +.023 .028 2650 ---- .054B ---- .054B .043 +.018 .025 2675 ---- ---- ---- .038A .036 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 13 11 SO4 DEC22 Silver Weekly Friday Option - Week 4 PUT 1600 ---- ---- ---- ---- .003 -.002 .005 1625 ---- ---- ---- ---- .003 -.003 .006 1650 ---- ---- ---- ---- .004 -.003 .007 1675 ---- ---- ---- ---- .005 -.004 .009 1700 ---- ---- ---- ---- .005 -.005 .010 1725 ---- ---- ---- ---- .007 -.005 .012 1750 ---- ---- .013A .013A .008 -.006 .014 1775 ---- ---- .015A .015A .009 -.008 .017 1800 .014 .014 .014 .014 .011 -.009 1 .020 1 1 1825 ---- ---- .018A .018A .013 -.012 .025 1850 ---- ---- .020A .020A .016 -.014 .030 1875 ---- ---- .022A .022A .019 -.018 .037 1900 ---- ---- .025A .025A .022 -.025 .047 1925 ---- ---- .030A .030A .027 -.032 .059 1950 ---- ---- .035A .035A .033 -.042 .075 1975 ---- ---- .042A .042A .040 -.057 .097 2000 ---- ---- .050A .050A .050 -.074 .124 3 2 2010 ---- ---- .055A .055A .055 -.082 .137 2015 ---- ---- .057A .057A .058 -.086 .144 2020 ---- ---- .059A .059A .060 -.092 .152 2025 ---- ---- .061A .061A .063 -.097 .160 2030 ---- ---- .064A .064A .066 -.102 .168 2035 ---- ---- .067A .067A .070 -.107 .177 2040 .093 .093 .070A .084B .073 -.113 3 .186 2045 ---- ---- .073A .073A .076 -.119 .195 2050 ---- ---- .076A .076A .080 -.125 .205 2055 ---- ---- .080A .080A .084 -.132 .216 2060 ---- ---- .083A .083A .088 -.139 .227 2065 ---- ---- .087A .087A .093 -.145 .238 2070 ---- ---- .091A .091A .097 -.153 .250 2075 ---- ---- .095A .095A .102 -.161 .263 2080 ---- ---- .100A .100A .107 -.169 .276 2085 ---- ---- .104A .104A .113 -.176 .289 2090 ---- ---- .109A .109A .119 -.184 .303 2095 ---- ---- .114A .114A .125 -.193 .318 2100 ---- ---- .120A .120A .131 -.202 .333 2105 ---- ---- .126A .126A .137 -.212 .349 2110 ---- ---- .132A .132A .144 -.222 .366 2115 ---- ---- .138A .138A .152 -.231 .383 2120 .266 .271B .145A .145A .159 -.242 2 .401 1 1 2125 ---- ---- .152A .152A .167 -.252 .419 2130 ---- ---- .159A .159A .176 -.263 .439 2135 ---- ---- .167A .167A .184 -.274 .458 2140 ---- ---- .175A .175A .193 -.286 .479 2145 ---- ---- .184A .184A .203 -.297 .500 2150 ---- ---- .193A .193A .213 -.309 1 .522 2155 ---- ---- .202A .202A .224 -.320 .544 2160 .238 .238 .212A .284B .235 -.332 5 .567 2165 ---- ---- .222A .222A .246 -.345 .591 2170 ---- ---- .233A .233A .258 -.358 .616 2175 ---- ---- .244A .244A .270 -.371 .641 2180 ---- ---- .256A .256A .283 -.384 .667 2185 ---- ---- .268A .268A .297 -.396 .693 2190 ---- ---- .281A .281A .311 -.410 .721 2195 ---- ---- .294A .294A .325 -.423 .748 2200 .347 .347 .308A .308A .340 -.437 21 .777 2205 ---- ---- .322A .322A .356 -.450 .806 2210 ---- ---- .335A .335A .372 -.464 .836 2215 ---- ---- .351A .351A .389 -.477 .866 2220 ---- ---- .366A .366A .406 -.491 .897 2225 ---- ---- .382A .382A .424 -.505 .929 2230 ---- ---- .399A .399A .443 -.518 .961 2235 ---- ---- .416A .416A .462 -.532 .994 2240 ---- ---- .434A .434A .482 -.545 1.027 2245 ---- ---- .452A .452A .503 -.558 1.061 2250 ---- ---- .471A .471A .524 -.571 1 1.095 2255 ---- ---- .491A .491A .546 -.584 1.130 2260 ---- ---- .512A .512A .568 -.597 1.165 2265 ---- ---- ---- .539A .591 ---- ---- 2270 ---- ---- ---- .560A .615 ---- ---- 2275 ---- ---- .578A .578A .639 -.636 1.275 2280 ---- ---- ---- .606A .664 ---- ---- 2300 .778 .781 .701A .902B .771 -.696 2 1.467 2325 ---- ---- .842A .842A .918 -.751 1.669 2350 ---- ---- .996A .996A 1.080 -.801 1.881 2375 ---- ---- 1.164A 1.164A 1.256 -.844 2.100 2400 ---- ---- 1.344A 1.344A 1.443 -.882 2.325 2425 ---- ---- 1.535A 1.535A 1.641 -.915 2.556 2450 ---- ---- 1.736A 1.736A 1.848 -.942 2.790 2475 ---- ---- 1.945A 1.945A 2.063 -.965 3.028 2500 ---- ---- 2.162A 2.162A 2.285 -.983 3.268 2525 ---- ---- 2.384A 2.384A 2.512 -.998 3.510 2550 ---- ---- 2.611A 2.611A 2.743 -1.011 3.754 2575 ---- ---- 2.843A 2.843A 2.977 -1.021 3.998 2600 ---- ---- 3.078A 3.078A 3.215 -1.029 4.244 2625 ---- ---- 3.316A 3.316A 3.455 -1.035 4.490 2650 ---- ---- 3.556A 3.556A 3.696 -1.041 4.737 2675 ---- ---- ---- 3.798A 3.939 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 5 4 W1S DEC22 Silver Weekly Wednesday Option - Week 1 CALL 1600 ---- ---- ---- ---- 6.841 +1.060 5.781 1625 ---- ---- ---- ---- 6.591 +1.060 5.531 1650 ---- ---- ---- ---- 6.341 +1.060 5.281 1675 ---- ---- ---- ---- 6.091 +1.060 5.031 1700 ---- ---- ---- ---- 5.841 +1.060 4.781 1725 ---- ---- ---- ---- 5.591 +1.060 4.531 1750 ---- ---- ---- ---- 5.341 +1.060 4.281 1775 ---- ---- ---- ---- 5.091 +1.060 4.031 1800 ---- ---- ---- ---- 4.841 +1.059 3.782 1825 ---- ---- ---- ---- 4.591 +1.059 3.532 1850 ---- ---- ---- ---- 4.341 +1.058 3.283 1875 ---- ---- ---- ---- 4.091 +1.057 3.034 1900 ---- ---- ---- ---- 3.842 +1.057 2.785 1925 ---- ---- ---- ---- 3.592 +1.055 2.537 1950 ---- ---- ---- ---- 3.343 +1.053 2.290 1975 ---- ---- ---- ---- 3.093 +1.049 2.044 2000 ---- ---- ---- ---- 2.845 +1.046 1.799 2005 ---- ---- ---- ---- 2.795 +1.044 1.751 2010 ---- ---- ---- ---- 2.745 +1.042 1.703 2015 ---- ---- ---- ---- 2.696 +1.042 1.654 2020 ---- ---- ---- ---- 2.646 +1.040 1.606 2025 ---- ---- ---- ---- 2.596 +1.038 1.558 2030 ---- ---- ---- ---- 2.547 +1.036 1.511 2035 ---- ---- ---- ---- 2.497 +1.034 1.463 2040 ---- ---- ---- ---- 2.448 +1.032 1.416 2045 ---- ---- ---- ---- 2.398 +1.029 1.369 2050 ---- ---- ---- ---- 2.349 +1.027 1.322 2055 ---- ---- ---- ---- 2.299 +1.023 1.276 2060 ---- ---- ---- ---- 2.250 +1.020 1.230 2065 ---- ---- ---- ---- 2.201 +1.017 1.184 2070 ---- ---- ---- ---- 2.151 +1.012 1.139 2075 ---- 1.752B ---- 1.752B 2.102 +1.008 1.094 2080 ---- ---- ---- ---- 2.053 +1.003 1.050 2085 ---- ---- ---- ---- 2.004 +.998 1.006 2090 ---- ---- ---- ---- 1.955 +.992 .963 2095 ---- ---- ---- ---- 1.906 +.985 .921 2100 ---- 1.741B ---- 1.741B 1.857 +.978 .879 1 4 2105 ---- ---- ---- ---- 1.809 +.971 .838 2110 ---- ---- ---- ---- 1.760 +.962 .798 2115 ---- ---- ---- ---- 1.711 +.952 .759 2120 ---- 1.067B ---- ---- 1.663 +.942 .721 2125 ---- 1.704B ---- 1.704B 1.615 +.932 .683 2130 ---- 1.067B ---- ---- 1.567 +.921 .646 2135 ---- 1.063B ---- ---- 1.519 +.908 .611 2140 ---- 1.061B ---- ---- 1.471 +.894 .577 2145 ---- 1.065B ---- ---- 1.424 +.881 .543 2150 ---- 1.523B ---- 1.523B 1.377 +.866 .511 2155 ---- 1.038B ---- ---- 1.330 +.850 .480 2160 ---- 1.075B ---- ---- 1.283 +.833 .450 2165 ---- 1.055B ---- ---- 1.237 +.816 .421 1 2170 ---- 1.079B ---- ---- 1.191 +.797 .394 2175 ---- 1.287B ---- 1.287B 1.145 +.777 .368 2180 ---- 1.094B ---- ---- 1.100 +.757 .343 2185 ---- 1.084B ---- .584B 1.056 +.737 .319 2190 ---- 1.053B ---- .814B 1.012 +.715 .297 2195 ---- 1.030B ---- .776B .968 +.692 .276 2200 .520 1.060B .490A 1.060B .926 +.670 16 .256 2 2205 ---- .955B ---- .701B .883 +.646 .237 2210 ---- .911B ---- .660B .842 +.622 .220 2215 ---- .868B ---- .613B .801 +.597 .204 2220 ---- .825B ---- .580B .762 +.574 .188 2225 ---- .845B ---- .845B .723 +.549 .174 2230 ---- .744B ---- .586B .685 +.524 .161 2235 ---- .703B ---- .580B .648 +.499 .149 2240 ---- .662B ---- .581B .612 +.474 .138 1 2245 ---- .623B ---- .580B .578 +.450 .128 2250 ---- .648B ---- .648B .544 +.426 .118 52 2255 ---- .611B ---- .610B .512 +.402 .110 2260 .420 .575B .420 .575B .480 +.378 4 .102 2265 ---- .542B ---- .542B .451 +.357 .094 2270 ---- .510B ---- .510B .422 +.334 .088 2275 ---- .480B ---- .480B .394 +.313 .081 2280 ---- .450B ---- .450B .368 +.292 .076 2285 ---- .421B ---- .421B .343 +.273 .070 2290 ---- .394B ---- .393B .320 +.255 .065 2295 ---- .367B ---- .367B .298 +.237 .061 2300 .120 .343B .112A .112A .277 +.220 5 .057 2305 ---- .318B ---- .318B .257 +.204 .053 2310 ---- .296B ---- .296B .238 +.188 .050 2315 ---- .275B ---- .275B .221 +.175 .046 2320 .241 .255B .241 .147A .204 +.161 1 .043 4 4 2325 ---- .238B ---- .236B .189 +.148 .041 2350 .154 .161B .154 .151A .128 +.098 4 .030 2375 ---- .110B ---- .110B .086 +.064 .022 2400 ---- .076B ---- .076B .059 +.042 .017 6 2425 ---- .053B ---- .053B .041 +.028 .013 2 2450 ---- .037B ---- .037B .029 +.019 .010 2475 ---- .026B ---- .026B .021 +.013 .008 2500 ---- .019B ---- .019B .016 +.010 .006 2525 ---- .014B ---- .014B .013 +.008 .005 2550 ---- .010B ---- .010B .010 +.006 .004 2575 ---- .007B ---- .007B .008 +.005 .003 2600 ---- .005B ---- .005B .007 +.004 .003 2625 ---- .004B ---- .004B .005 +.003 .002 2650 ---- ---- ---- ---- .005 +.003 .002 2675 ---- ---- ---- ---- .004 +.002 .002 2700 ---- ---- ---- ---- .003 +.001 .002 2725 ---- ---- ---- ---- .003 +.002 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 5 72 W1S DEC22 Silver Weekly Wednesday Option - Week 1 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 -.001 .002 1825 ---- ---- ---- ---- .001 -.001 .002 1 1850 ---- ---- ---- ---- .001 -.002 .003 1875 ---- ---- ---- ---- .001 -.003 .004 1900 ---- ---- ---- ---- .002 -.003 .005 1925 ---- ---- .005A .005A .002 -.005 .007 1 1950 ---- ---- .006A .006A .003 -.007 .010 1975 ---- ---- .007A .007A .004 -.010 .014 51 2000 ---- ---- .008A .008A .005 -.015 .020 2005 ---- ---- .009A .009A .005 -.016 .021 2010 ---- ---- .009A .009A .005 -.018 .023 2015 ---- ---- .009A .009A .006 -.018 .024 2020 ---- ---- .010A .010A .006 -.020 .026 2025 ---- ---- .010A .010A .007 -.021 2 .028 2 2030 ---- ---- .009A .009A .007 -.023 .030 2035 ---- ---- .010A .010A .007 -.026 .033 2040 ---- ---- .010A .010A .008 -.028 .036 2045 ---- ---- .011A .011A .008 -.031 .039 2050 ---- ---- .011A .011A .009 -.033 .042 1 2055 ---- ---- .012A .012A .009 -.036 .045 2060 ---- ---- .012A .012A .010 -.039 .049 2065 ---- ---- .013A .013A .011 -.043 .054 1 2070 ---- ---- .014A .014A .011 -.048 .059 2075 ---- ---- .014A .014A .012 -.052 .064 2080 ---- ---- .015A .015A .013 -.057 .070 2085 ---- ---- .016A .016A .014 -.062 .076 2090 ---- ---- .017A .017A .015 -.068 .083 4 2 2095 ---- ---- .017A .017A .016 -.075 .091 2100 ---- ---- .018A .018A .017 -.082 .099 1 2 2105 ---- ---- .019A .019A .018 -.090 .108 2110 ---- ---- .020A .020A .020 -.098 .118 2115 ---- ---- .022A .022A .021 -.107 .128 2120 ---- ---- .023A .023A .023 -.117 2 .140 2 2125 ---- ---- .024A .024A .025 -.127 .152 2130 ---- ---- .025A .025A .027 -.139 .166 2135 ---- ---- .027A .027A .029 -.151 .180 2140 ---- ---- .029A .029A .031 -.165 .196 2145 ---- ---- .030A .030A .033 -.179 .212 2150 ---- ---- .032A .032A .036 -.194 .230 1 1 2155 ---- ---- .035A .035A .039 -.210 .249 2160 ---- ---- .037A .037A .043 -.226 .269 2165 ---- ---- .040A .040A .046 -.244 .290 2170 ---- ---- .043A .043A .051 -.262 .313 4 2 2175 ---- ---- .046A .046A .055 -.282 .337 2180 .166 .166 .049A .049A .060 -.302 14 .362 14 14 2185 ---- ---- .053A .053A .065 -.323 .388 2190 ---- ---- .058A .058A .071 -.345 .416 2195 ---- ---- .063A .063A .078 -.367 .445 2200 ---- ---- .068A .068A .085 -.390 .475 2205 ---- ---- .074A .074A .093 -.413 .506 2210 ---- ---- .081A .081A .101 -.438 .539 2215 ---- ---- .088A .088A .111 -.461 .572 2220 ---- ---- .096A .096A .121 -.486 .607 2225 ---- ---- .105A .105A .132 -.511 .643 2230 ---- ---- .114A .114A .144 -.536 .680 2235 ---- ---- .128A .128A .157 -.561 .718 2240 ---- ---- .139A .139A .172 -.585 .757 2245 ---- ---- .151A .151A .187 -.609 .796 2250 ---- ---- .164A .164A .203 -.634 .837 2255 ---- ---- .178A .178A .221 -.657 .878 2260 ---- ---- .195A .195A .240 -.680 .920 2265 ---- ---- .212A .212A .260 -.703 .963 2270 ---- ---- .229A .229A .281 -.725 1.006 2275 ---- ---- .248A .248A .303 -.747 1.050 2280 ---- ---- .268A .268A .327 -.767 1.094 2285 ---- ---- .289A .289A .352 -.787 1.139 2290 ---- ---- .312A .312A .379 -.805 1.184 2295 ---- ---- .336A .336A .407 -.822 1.229 2300 ---- ---- .361A .361A .435 -.840 1.275 2305 ---- ---- .387A .387A .466 -.855 1.321 2310 ---- ---- .415A .415A .497 -.871 1.368 2315 ---- ---- .443A .443A .529 -.886 1.415 2320 ---- ---- .473A .473A .563 -.899 1.462 2325 ---- ---- .503A .503A .598 -.911 1.509 2350 ---- ---- .676A .676A .786 -.962 1.748 2375 ---- ---- .872A .872A .995 -.995 1.990 2400 ---- ---- 1.086A 1.086A 1.217 -1.017 2.234 2425 ---- ---- 1.312A 1.312A 1.449 -1.031 2.480 2450 ---- ---- 1.545A 1.545A 1.687 -1.040 2.727 2475 ---- ---- 1.784A 1.784A 1.930 -1.045 2.975 2500 ---- ---- 2.095A 2.095A 2.174 -1.050 3.224 2525 ---- ---- ---- ---- 2.420 -1.052 3.472 2550 ---- ---- ---- ---- 2.668 -1.054 3.722 2575 ---- ---- ---- ---- 2.916 -1.055 3.971 2600 ---- ---- ---- ---- 3.164 -1.056 4.220 2625 ---- ---- ---- ---- 3.413 -1.057 4.470 2650 ---- ---- ---- ---- 3.662 -1.058 4.720 2675 ---- ---- ---- ---- 3.911 -1.058 4.969 2700 ---- ---- ---- ---- 4.161 -1.058 5.219 2725 ---- ---- ---- ---- 4.411 -1.058 5.469 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 24 80 W2S DEC22 Silver Weekly Wednesday Option - Week 2 CALL 1600 ---- ---- ---- ---- 6.841 +1.060 5.781 1625 ---- ---- ---- ---- 6.591 +1.060 5.531 1650 ---- ---- ---- ---- 6.341 +1.060 5.281 1675 ---- ---- ---- ---- 6.091 +1.059 5.032 1700 ---- ---- ---- ---- 5.841 +1.059 4.782 1725 ---- ---- ---- ---- 5.591 +1.058 4.533 1750 ---- ---- ---- ---- 5.341 +1.057 4.284 1775 ---- ---- ---- ---- 5.092 +1.057 4.035 1800 ---- ---- ---- ---- 4.842 +1.055 3.787 1825 ---- ---- ---- ---- 4.593 +1.054 3.539 1850 ---- ---- ---- ---- 4.344 +1.052 3.292 1875 ---- ---- ---- ---- 4.095 +1.050 3.045 1900 ---- ---- ---- ---- 3.847 +1.047 2.800 1925 ---- ---- ---- ---- 3.600 +1.044 2.556 1950 ---- ---- ---- ---- 3.353 +1.039 2.314 1975 ---- ---- ---- ---- 3.107 +1.031 2.076 2000 ---- 2.496B ---- 2.495B 2.861 +1.020 1.841 2005 ---- ---- ---- ---- 2.812 +1.017 1.795 2010 ---- ---- ---- ---- 2.764 +1.015 1.749 2015 ---- ---- ---- ---- 2.715 +1.012 1.703 2020 ---- ---- ---- ---- 2.666 +1.008 1.658 2025 ---- 2.476B ---- 2.476B 2.617 +1.004 1.613 2030 ---- ---- ---- ---- 2.569 +1.001 1.568 2035 ---- ---- ---- ---- 2.520 +.996 1.524 2040 ---- ---- ---- ---- 2.472 +.993 1.479 2045 ---- ---- ---- ---- 2.424 +.988 1.436 2050 ---- 2.464B ---- 2.464B 2.375 +.983 1.392 2055 ---- ---- ---- ---- 2.327 +.977 1.350 2060 ---- ---- ---- ---- 2.279 +.972 1.307 2065 ---- ---- ---- ---- 2.232 +.967 1.265 2070 ---- ---- ---- ---- 2.184 +.960 1.224 2075 ---- 2.282B ---- 2.282B 2.136 +.953 1.183 2080 ---- 1.547B ---- ---- 2.089 +.946 1.143 2085 ---- 1.543B ---- ---- 2.042 +.939 1.103 2090 ---- 1.579B ---- ---- 1.995 +.930 1.065 2095 ---- 1.541B ---- ---- 1.948 +.922 1.026 2100 ---- 2.045B ---- 2.044B 1.902 +.913 .989 2105 ---- 1.555B ---- ---- 1.855 +.903 .952 2110 ---- 1.511B ---- ---- 1.809 +.893 .916 2115 ---- 1.572B ---- ---- 1.764 +.883 .881 2 2120 ---- 1.554B ---- ---- 1.718 +.871 .847 2125 ---- 1.812B ---- 1.812B 1.673 +.860 .813 2130 ---- 1.625B ---- ---- 1.628 +.847 .781 2135 ---- 1.617B ---- ---- 1.583 +.834 .749 2140 ---- 1.570B ---- ---- 1.539 +.821 .718 2145 ---- 1.543B ---- ---- 1.495 +.808 .687 2150 ---- 1.588B ---- 1.588B 1.452 +.794 .658 2155 ---- 1.475B ---- ---- 1.409 +.780 .629 2160 ---- 1.430B ---- ---- 1.367 +.766 .601 2165 ---- 1.386B ---- ---- 1.325 +.751 .574 2170 ---- 1.342B ---- .858B 1.283 +.735 .548 2175 ---- 1.372B ---- 1.371B 1.243 +.720 .523 2180 ---- 1.258B ---- .871B 1.202 +.704 .498 2185 ---- 1.217B ---- .873B 1.163 +.689 .474 2190 ---- 1.176B ---- .852B 1.124 +.673 .451 2195 ---- 1.136B ---- .913B 1.085 +.656 .429 2200 .651 1.168B .651 .652A 1.048 +.640 8 .408 2205 ---- 1.056B ---- .846B 1.011 +.623 .388 2210 ---- 1.017B ---- .868B .974 +.606 .368 2215 .855 .980B .855 .852A .939 +.589 2 .350 2220 ---- .943B ---- .859B .904 +.572 .332 1 1 2225 ---- .978B ---- .978B .870 +.555 .315 2230 ---- .889B ---- .889B .837 +.538 .299 2235 ---- .879B ---- .872B .804 +.520 .284 2240 ---- .862B ---- .862B .773 +.504 .269 2245 .717 .836B .717 .834B .742 +.487 2 .255 2250 ---- .807B ---- .807B .712 +.470 .242 2255 ---- .771B ---- .768B .683 +.454 .229 2260 ---- .741B ---- .740B .654 +.437 .217 2265 ---- .711B ---- .709B .627 +.421 .206 2270 ---- .683B ---- .683B .600 +.405 .195 2275 ---- .655B ---- .655B .574 +.389 .185 2280 ---- ---- ---- .301A .549 ---- ---- 2300 ---- .523B ---- .523B .458 +.316 .142 2325 .410 .413B .410 .391A .361 +.251 6 .110 2350 ---- .324B ---- .322B .282 +.196 .086 3 2375 ---- .251B ---- .250B .219 +.151 .068 2400 .105 .194B .105 .165A .170 +.115 9 .055 1 2425 ---- .150B ---- .150B .131 +.086 .045 2450 ---- .117B ---- .117B .102 +.065 .037 2475 ---- .092B ---- .092B .079 +.048 .031 2500 ---- .072B ---- .072B .061 +.035 .026 2525 ---- .058B ---- .058B .048 +.026 .022 2550 ---- .046B ---- .046B .037 +.018 .019 2575 ---- .037B ---- .037B .029 +.012 .017 2600 ---- .031B ---- .031B .023 +.008 .015 2625 ---- .026B ---- .026B .018 +.005 .013 2650 ---- .021B ---- .021B .014 +.002 .012 2675 ---- .017B ---- .017B .011 +.001 .010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 1 7 W2S DEC22 Silver Weekly Wednesday Option - Week 2 PUT 1600 ---- ---- ---- ---- .001 -.001 .002 1625 ---- ---- ---- ---- .001 -.001 .002 1650 ---- ---- ---- ---- .001 -.002 .003 1675 ---- ---- ---- ---- .001 -.002 .003 1700 ---- ---- ---- ---- .002 -.002 .004 1725 ---- ---- ---- ---- .002 -.003 .005 1750 ---- ---- ---- ---- .003 -.003 .006 1775 ---- ---- ---- ---- .003 -.004 .007 1800 ---- ---- .008A .008A .004 -.005 .009 1825 ---- ---- .009A .009A .005 -.006 .011 1850 ---- ---- .010A .010A .006 -.008 .014 1875 ---- ---- .011A .011A .008 -.009 .017 1900 ---- ---- .013A .013A .009 -.012 .021 1 1925 ---- ---- .015A .015A .012 -.016 .028 1950 ---- ---- .018A .018A .015 -.021 .036 1975 ---- ---- .021A .021A .018 -.029 .047 2000 ---- ---- .025A .025A .023 -.039 .062 8 2005 ---- ---- .026A .026A .024 -.042 .066 2010 ---- ---- .027A .027A .025 -.045 .070 2015 ---- ---- .028A .028A .026 -.048 .074 2020 ---- ---- .029A .029A .028 -.051 .079 2025 ---- ---- .030A .030A .029 -.055 .084 2030 ---- ---- .031A .031A .030 -.059 .089 2035 ---- ---- .033A .033A .032 -.062 .094 2040 ---- ---- .034A .034A .033 -.067 .100 2045 ---- ---- .035A .035A .035 -.071 .106 2050 ---- ---- .037A .037A .037 -.076 .113 2055 ---- ---- .039A .039A .039 -.081 .120 2060 ---- ---- .041A .041A .041 -.087 .128 2065 ---- ---- .042A .042A .043 -.093 .136 2070 ---- ---- .044A .044A .045 -.099 .144 2075 ---- ---- .047A .047A .048 -.106 .154 2080 ---- ---- .049A .049A .050 -.113 .163 5 2085 ---- ---- .051A .051A .053 -.121 .174 5 2090 ---- ---- .054A .054A .056 -.129 .185 2095 ---- ---- .056A .056A .059 -.137 .196 2100 ---- ---- .059A .059A .063 -.146 .209 5 2105 ---- ---- .062A .062A .066 -.156 .222 2110 ---- ---- .065A .065A .070 -.166 .236 1 2115 ---- ---- .068A .068A .074 -.177 .251 2120 ---- ---- .072A .072A .079 -.188 .267 2125 ---- ---- .075A .075A .084 -.199 .283 2130 ---- ---- .080A .080A .089 -.211 .300 2135 ---- ---- .084A .084A .094 -.224 .318 2140 ---- ---- .089A .089A .100 -.237 .337 1 1 2145 ---- ---- .094A .094A .106 -.251 .357 2150 ---- ---- .099A .099A .113 -.264 .377 2155 ---- ---- .105A .105A .120 -.279 .399 2160 ---- ---- .112A .112A .127 -.294 .421 2165 ---- ---- .118A .118A .135 -.309 .444 2170 ---- ---- .126A .126A .144 -.323 .467 2175 ---- ---- .133A .133A .153 -.339 .492 2180 ---- ---- .141A .141A .163 -.354 .517 2185 ---- ---- .150A .150A .173 -.370 .543 2190 ---- ---- .159A .159A .184 -.386 .570 2195 ---- ---- .169A .169A .195 -.403 .598 2200 ---- ---- .179A .179A .208 -.419 .627 2205 ---- ---- .190A .190A .220 -.436 .656 2210 ---- ---- .202A .202A .234 -.453 .687 2215 ---- ---- .214A .214A .248 -.470 .718 2220 ---- ---- .227A .227A .264 -.486 .750 2225 .264 .264 .241A .241A .280 -.503 5 .783 2230 ---- ---- .255A .255A .296 -.521 .817 2235 ---- ---- .277A .277A .314 -.538 .852 2240 ---- ---- .293A .293A .332 -.555 .887 2245 ---- ---- .309A .309A .351 -.572 .923 2250 ---- ---- .327A .327A .371 -.589 .960 2255 ---- ---- .345A .345A .392 -.605 .997 2260 ---- ---- .364A .364A .414 -.621 1.035 2265 ---- ---- .384A .384A .436 -.638 1.074 2270 ---- ---- .404A .404A .459 -.654 1.113 2275 ---- ---- .425A .425A .483 -.670 1.153 2280 ---- ---- ---- .448A .508 ---- ---- 2300 ---- ---- .544A .544A .616 -.744 1.360 2325 ---- ---- .683A .683A .769 -.808 1.577 2350 ---- ---- .841A .841A .940 -.863 1.803 2375 ---- ---- 1.017A 1.017A 1.127 -.908 2.035 2400 1.701 1.701 1.209A 1.209A 1.328 -.943 1 2.271 2425 ---- ---- 1.414A 1.414A 1.539 -.972 2.511 2450 ---- ---- 1.629A 1.629A 1.759 -.994 2.753 2475 ---- ---- 1.852A 1.852A 1.986 -1.011 2.997 2500 ---- ---- 2.082A 2.082A 2.218 -1.024 3.242 2525 ---- ---- 2.316A 2.316A 2.454 -1.034 3.488 2550 ---- ---- 2.553A 2.553A 2.693 -1.042 3.735 2575 ---- ---- 2.794A 2.794A 2.935 -1.047 3.982 2600 ---- ---- 3.037A 3.037A 3.179 -1.051 4.230 2625 ---- ---- ---- ---- 3.424 -1.054 4.478 2650 ---- ---- ---- ---- 3.670 -1.057 4.727 2675 ---- ---- ---- ---- 3.917 -1.058 4.975 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 1 26 W3S DEC22 Silver Weekly Wednesday Option - Week 3 CALL 1600 ---- ---- ---- ---- 6.841 +1.060 5.781 1625 ---- ---- ---- ---- 6.591 +1.059 5.532 1650 ---- ---- ---- ---- 6.341 +1.058 5.283 1675 ---- ---- ---- ---- 6.091 +1.058 5.033 1700 ---- ---- ---- ---- 5.842 +1.057 4.785 1725 ---- ---- ---- ---- 5.592 +1.056 4.536 1750 ---- ---- ---- ---- 5.343 +1.055 4.288 1775 ---- ---- ---- ---- 5.094 +1.053 4.041 1800 ---- ---- ---- ---- 4.846 +1.052 3.794 1825 ---- ---- ---- ---- 4.597 +1.049 3.548 1850 ---- ---- ---- ---- 4.349 +1.046 3.303 1875 ---- ---- ---- ---- 4.102 +1.043 3.059 1900 ---- ---- ---- ---- 3.855 +1.038 2.817 1925 ---- ---- ---- ---- 3.609 +1.031 2.578 1950 ---- 2.999B ---- 2.999B 3.364 +1.021 2.343 1975 ---- 2.984B ---- 2.984B 3.121 +1.009 2.112 2000 ---- 2.968B ---- 2.968B 2.880 +.993 1.887 2010 ---- ---- ---- ---- 2.784 +.984 1.800 2015 ---- ---- ---- ---- 2.736 +.980 1.756 2020 ---- ---- ---- ---- 2.689 +.976 1.713 2025 ---- 2.787B ---- 2.787B 2.641 +.970 1.671 2030 ---- ---- ---- ---- 2.594 +.966 1.628 2035 ---- ---- ---- ---- 2.547 +.961 1.586 2040 ---- ---- ---- ---- 2.500 +.955 1.545 2045 ---- ---- ---- ---- 2.453 +.949 1.504 2050 ---- 2.549B ---- 2.549B 2.406 +.942 1.464 2055 ---- ---- ---- ---- 2.360 +.936 1.424 2060 ---- ---- ---- ---- 2.314 +.930 1.384 2065 ---- ---- ---- ---- 2.268 +.923 1.345 2070 ---- ---- ---- ---- 2.222 +.916 1.306 2075 ---- 2.315B ---- 2.315B 2.176 +.908 1.268 2080 ---- ---- ---- ---- 2.131 +.900 1.231 2085 ---- ---- ---- ---- 2.086 +.892 1.194 2090 ---- ---- ---- ---- 2.041 +.883 1.158 2095 ---- ---- ---- ---- 1.997 +.875 1.122 2100 ---- 2.087B ---- 2.087B 1.953 +.866 1.087 2105 ---- ---- ---- ---- 1.909 +.856 1.053 2110 ---- ---- ---- ---- 1.865 +.846 1.019 2115 ---- ---- ---- ---- 1.822 +.836 .986 2120 ---- ---- ---- ---- 1.779 +.825 .954 2125 ---- 1.866B ---- 1.866B 1.736 +.814 .922 2130 ---- ---- ---- ---- 1.694 +.803 .891 2135 ---- ---- ---- ---- 1.653 +.792 .861 2140 ---- ---- ---- ---- 1.611 +.780 .831 2145 ---- ---- ---- ---- 1.570 +.768 .802 2150 ---- 1.653B ---- 1.653B 1.530 +.756 .774 2155 ---- ---- ---- ---- 1.490 +.744 .746 2160 ---- ---- ---- ---- 1.450 +.731 .719 2165 ---- ---- ---- ---- 1.411 +.718 .693 2170 ---- ---- ---- ---- 1.372 +.704 .668 2175 ---- 1.451B ---- 1.451B 1.334 +.691 .643 2180 ---- ---- ---- ---- 1.297 +.679 .618 2185 ---- ---- ---- ---- 1.259 +.664 .595 2190 ---- .835B ---- .835B 1.223 +.651 .572 2195 ---- .833B ---- .833B 1.187 +.638 .549 2200 ---- 1.261B ---- 1.261B 1.151 +.623 .528 2205 ---- .962B ---- .940B 1.117 +.610 .507 2210 ---- .931B ---- .921B 1.082 +.595 .487 2215 ---- .901B ---- .892B 1.049 +.582 .467 2220 ---- .872B ---- .850B 1.016 +.568 .448 2225 ---- 1.085B ---- 1.085B .983 +.553 .430 2230 ---- .851B ---- .851B .952 +.540 .412 2235 ---- .853B ---- .853B .921 +.526 .395 2240 ---- .845B ---- .839B .890 +.511 .379 2245 ---- .852B ---- .852B .860 +.497 .363 2250 ---- .923B ---- .923B .831 +.483 .348 2255 ---- .864B ---- .863B .803 +.470 .333 2260 ---- .840B ---- .840B .775 +.456 .319 2265 ---- ---- ---- .476A .748 ---- ---- 2270 ---- ---- ---- .457A .722 ---- ---- 2275 ---- .777B ---- .777B .696 +.416 .280 2280 ---- ---- ---- .422A .671 ---- ---- 2300 ---- .649B ---- .649B .578 +.352 .226 2325 ---- .538B ---- .538B .477 +.296 .181 2350 ---- .444B ---- .443B .391 +.245 .146 2375 ---- .365B ---- .363B .320 +.201 .119 2400 ---- .298B ---- .298B .261 +.164 .097 2425 ---- .243B ---- .243B .212 +.132 .080 2450 ---- .199B ---- .199B .172 +.106 .066 2475 ---- .163B ---- .163B .140 +.084 .056 2500 ---- .133B ---- .133B .114 +.067 .047 2525 ---- .110B ---- .110B .093 +.053 .040 2550 ---- .091B ---- .091B .075 +.040 .035 2575 ---- .076B ---- .076B .061 +.031 .030 2600 ---- .064B ---- .063B .050 +.024 .026 2625 ---- .054B ---- .054B .041 +.018 .023 2650 ---- .046B ---- .046B .033 +.013 .020 2675 ---- ---- ---- .033A .027 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W3S DEC22 Silver Weekly Wednesday Option - Week 3 PUT 1600 ---- ---- ---- ---- .003 -.001 .004 1625 ---- ---- ---- ---- .003 -.002 .005 1650 ---- ---- ---- ---- .004 -.002 .006 1675 ---- ---- ---- ---- .004 -.003 .007 1700 ---- ---- ---- ---- .005 -.004 .009 1725 ---- ---- .010A .010A .006 -.005 .011 1750 ---- ---- .011A .011A .007 -.006 .013 1775 ---- ---- .012A .012A .008 -.007 .015 1800 ---- ---- .014A .014A .010 -.008 .018 1825 ---- ---- .016A .016A .011 -.011 .022 1850 ---- ---- .018A .018A .014 -.013 .027 1875 ---- ---- .020A .020A .016 -.017 .033 1900 ---- ---- .023A .023A .019 -.022 .041 1925 ---- ---- .027A .027A .023 -.029 .052 1950 ---- ---- .031A .031A .028 -.038 .066 1975 ---- ---- .037A .037A .035 -.050 .085 2000 ---- ---- .044A .044A .043 -.067 .110 2010 ---- ---- .048A .048A .047 -.075 .122 2015 ---- ---- .050A .050A .050 -.078 .128 2020 ---- ---- .052A .052A .052 -.083 .135 2025 ---- ---- .054A .054A .054 -.088 .142 2030 ---- ---- .056A .056A .057 -.093 .150 2035 ---- ---- .059A .059A .060 -.098 .158 2040 ---- ---- .061A .061A .063 -.104 .167 2045 ---- ---- .064A .064A .066 -.110 .176 2050 ---- ---- .067A .067A .069 -.116 .185 2055 ---- ---- .070A .070A .073 -.122 .195 2060 ---- ---- .073A .073A .077 -.128 .205 2065 ---- ---- .076A .076A .080 -.136 .216 4 2070 ---- ---- .080A .080A .085 -.142 .227 2075 ---- ---- .083A .083A .089 -.150 .239 2080 ---- ---- .087A .087A .094 -.158 .252 2085 ---- ---- .091A .091A .098 -.167 .265 2090 ---- ---- .096A .096A .104 -.174 .278 2095 ---- ---- .100A .100A .109 -.184 .293 2100 ---- ---- .105A .105A .115 -.193 .308 2 2105 ---- ---- .111A .111A .121 -.202 .323 1 2110 ---- ---- .116A .116A .127 -.212 .339 2115 ---- ---- .122A .122A .134 -.222 .356 2120 ---- ---- .128A .128A .141 -.233 .374 2125 ---- ---- .134A .134A .148 -.244 .392 2130 ---- ---- .141A .141A .156 -.255 .411 2135 ---- ---- .148A .148A .164 -.267 .431 2140 ---- ---- .156A .156A .173 -.278 .451 2145 ---- ---- .164A .164A .182 -.290 .472 2150 ---- ---- .172A .172A .191 -.302 .493 2155 ---- ---- .181A .181A .201 -.315 .516 2160 ---- ---- .190A .190A .211 -.328 .539 2165 ---- ---- .200A .200A .222 -.340 .562 2170 ---- ---- .210A .210A .233 -.354 .587 2175 ---- ---- .220A .220A .245 -.367 .612 2180 ---- ---- .231A .231A .257 -.380 .637 2185 ---- ---- .243A .243A .270 -.394 .664 2190 ---- ---- .255A .255A .284 -.407 .691 2195 ---- ---- .267A .267A .298 -.420 .718 2200 ---- ---- .280A .280A .312 -.434 .746 2205 ---- ---- .294A .294A .327 -.448 .775 2210 ---- ---- .308A .308A .343 -.462 .805 2215 ---- ---- .322A .322A .359 -.476 .835 2220 ---- ---- .337A .337A .376 -.490 .866 2225 ---- ---- .353A .353A .393 -.505 .898 2230 ---- ---- .373A .373A .412 -.518 .930 2235 ---- ---- .391A .391A .430 -.533 .963 2240 ---- ---- .408A .408A .450 -.547 .997 2245 ---- ---- .426A .426A .470 -.561 1.031 2250 ---- ---- .445A .445A .491 -.575 1.066 2255 ---- ---- .465A .465A .512 -.589 1.101 2260 ---- ---- .485A .485A .535 -.602 1.137 2265 ---- ---- ---- .506A .557 ---- ---- 2270 ---- ---- ---- .528A .581 ---- ---- 2275 ---- ---- .550A .550A .605 -.643 1.248 2280 ---- ---- ---- .573A .630 ---- ---- 2300 ---- ---- .671A .671A .737 -.705 1.442 2325 ---- ---- .809A .809A .885 -.763 1.648 2350 ---- ---- .964A .964A 1.049 -.813 1.862 2375 ---- ---- 1.133A 1.133A 1.227 -.857 2.084 2400 ---- ---- 1.315A 1.315A 1.418 -.894 2.312 2425 ---- ---- 1.509A 1.509A 1.619 -.925 2.544 2450 ---- ---- 1.712A 1.712A 1.828 -.953 2.781 2475 ---- ---- 1.924A 1.924A 2.046 -.974 3.020 2500 ---- ---- 2.143A 2.143A 2.269 -.992 3.261 2525 ---- ---- 2.368A 2.368A 2.498 -1.006 3.504 2550 ---- ---- 2.597A 2.597A 2.730 -1.018 3.748 2575 ---- ---- 2.831A 2.831A 2.966 -1.027 3.993 2600 ---- ---- 3.067A 3.067A 3.204 -1.035 4.239 2625 ---- ---- 3.307A 3.307A 3.444 -1.042 4.486 2650 ---- ---- 3.548A 3.548A 3.687 -1.046 4.733 2675 ---- ---- ---- 3.864A 3.931 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 W4S DEC22 Silver Weekly Wednesday Option - Week 4 CALL 1675 ---- ---- ---- ---- 6.092 ---- ---- 1700 ---- ---- ---- ---- 5.843 ---- ---- 1725 ---- ---- ---- ---- 5.594 ---- ---- 1750 ---- ---- ---- ---- 5.345 ---- ---- 1775 ---- ---- ---- ---- 5.096 ---- ---- 1800 ---- ---- ---- ---- 4.847 ---- ---- 1825 ---- ---- ---- ---- 4.599 ---- ---- 1850 ---- ---- ---- ---- 4.352 ---- ---- 1875 ---- ---- ---- ---- 4.105 ---- ---- 1900 ---- ---- ---- ---- 3.860 ---- ---- 1925 ---- ---- ---- 3.052A 3.616 ---- ---- 1950 ---- ---- ---- 2.814A 3.374 ---- ---- 1975 ---- ---- ---- 2.580A 3.133 ---- ---- 2000 ---- ---- ---- 2.350A 2.896 ---- ---- 2025 ---- ---- ---- 2.126A 2.661 ---- ---- 2050 ---- ---- ---- 1.910A 2.431 ---- ---- 2075 ---- ---- ---- 1.701A 2.206 ---- ---- 2080 ---- ---- ---- 1.777A 2.162 ---- ---- 2085 ---- ---- ---- 1.737A 2.118 ---- ---- 2090 ---- ---- ---- 1.698A 2.074 ---- ---- 2095 ---- ---- ---- 1.659A 2.031 ---- ---- 2100 ---- ---- ---- 1.506A 1.988 ---- ---- 2105 ---- ---- ---- 1.582A 1.945 ---- ---- 2110 ---- ---- ---- 1.545A 1.903 ---- ---- 2115 ---- ---- ---- 1.508A 1.861 ---- ---- 2120 ---- ---- ---- 1.471A 1.820 ---- ---- 2125 ---- ---- ---- 1.319A 1.779 ---- ---- 2130 ---- ---- ---- 1.400A 1.738 ---- ---- 2135 ---- ---- ---- 1.365A 1.697 ---- ---- 2140 ---- ---- ---- 1.330A 1.657 ---- ---- 2145 ---- ---- ---- 1.296A 1.618 ---- ---- 2150 ---- ---- ---- 1.148A 1.579 ---- ---- 2155 ---- ---- ---- 1.230A 1.540 ---- ---- 2160 ---- ---- ---- 1.197A 1.502 ---- ---- 2165 ---- ---- ---- 1.165A 1.464 ---- ---- 2170 ---- ---- ---- 1.134A 1.427 ---- ---- 2175 ---- ---- ---- .990A 1.390 ---- ---- 2180 ---- ---- ---- 1.076A 1.354 ---- ---- 2185 ---- ---- ---- 1.047A 1.318 ---- ---- 2190 ---- ---- ---- .903A 1.282 ---- ---- 2195 ---- ---- ---- .875A 1.248 ---- ---- 2200 ---- ---- ---- .848A 1.213 ---- ---- 2205 ---- ---- ---- .821A 1.180 ---- ---- 2210 ---- ---- ---- .795A 1.146 ---- ---- 2215 ---- ---- ---- .770A 1.114 ---- ---- 2220 ---- ---- ---- .745A 1.082 ---- ---- 2225 ---- ---- ---- .721A 1.050 ---- ---- 2230 ---- ---- ---- .697A 1.019 ---- ---- 2235 ---- ---- ---- .674A .989 ---- ---- 2240 ---- ---- ---- .652A .959 ---- ---- 2245 ---- ---- ---- .630A .930 ---- ---- 2250 ---- ---- ---- .609A .901 ---- ---- 2255 ---- ---- ---- .588A .873 ---- ---- 2260 ---- ---- ---- .568A .846 ---- ---- 2265 ---- ---- ---- .549A .819 ---- ---- 2270 ---- ---- ---- .530A .793 ---- ---- 2275 ---- ---- ---- .511A .768 ---- ---- 2280 ---- ---- ---- .494A .743 ---- ---- 2300 ---- ---- ---- .428A .650 ---- ---- 2325 ---- ---- ---- .357A .547 ---- ---- 2350 ---- ---- ---- .294A .459 ---- ---- 2375 ---- ---- ---- .244A .384 ---- ---- 2400 ---- ---- ---- .203A .320 ---- ---- 2425 ---- ---- ---- .170A .267 ---- ---- 2450 ---- ---- ---- .142A .221 ---- ---- 2475 ---- ---- ---- .121A .183 ---- ---- 2500 ---- ---- ---- .103A .152 ---- ---- 2525 ---- ---- ---- .089A .125 ---- ---- 2550 ---- ---- ---- .078A .104 ---- ---- 2575 ---- ---- ---- .068A .085 ---- ---- 2600 ---- ---- ---- .060A .070 ---- ---- 2625 ---- ---- ---- .054A .058 ---- ---- 2650 ---- ---- ---- .049A .048 ---- ---- 2675 ---- ---- ---- .044A .039 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W4S DEC22 Silver Weekly Wednesday Option - Week 4 PUT 1675 ---- ---- ---- .011A .007 ---- ---- 1700 ---- ---- ---- .012A .008 ---- ---- 1725 ---- ---- ---- .014A .009 ---- ---- 1750 ---- ---- ---- .015A .011 ---- ---- 1775 ---- ---- ---- .017A .012 ---- ---- 1800 ---- ---- ---- .018A .014 ---- ---- 1825 ---- ---- ---- .021A .016 ---- ---- 1850 ---- ---- ---- .022A .018 ---- ---- 1875 ---- ---- ---- .025A .021 ---- ---- 1900 ---- ---- ---- .029A .026 ---- ---- 1925 ---- ---- ---- .035A .032 ---- ---- 1950 ---- ---- ---- .041A .039 ---- ---- 1975 ---- ---- ---- .050A .049 ---- ---- 2000 ---- ---- ---- .060A .061 ---- ---- 2025 ---- ---- ---- .073A .076 ---- ---- 2050 ---- ---- ---- .089A .095 ---- ---- 2075 ---- ---- ---- .111A .120 ---- ---- 2080 ---- ---- ---- .116A .126 ---- ---- 2085 ---- ---- ---- .121A .132 ---- ---- 2090 ---- ---- ---- .127A .138 ---- ---- 2095 ---- ---- ---- .133A .145 ---- ---- 2100 ---- ---- ---- .139A .151 ---- ---- 2105 ---- ---- ---- .145A .159 ---- ---- 2110 ---- ---- ---- .152A .166 ---- ---- 2115 ---- ---- ---- .159A .174 ---- ---- 2120 ---- ---- ---- .166A .183 ---- ---- 2125 ---- ---- ---- .174A .191 ---- ---- 2130 ---- ---- ---- .182A .200 ---- ---- 2135 ---- ---- ---- .191A .210 ---- ---- 2140 ---- ---- ---- .200A .220 ---- ---- 2145 ---- ---- ---- .209A .230 ---- ---- 2150 ---- ---- ---- .219A .241 ---- ---- 2155 ---- ---- ---- .229A .252 ---- ---- 2160 ---- ---- ---- .239A .264 ---- ---- 2165 ---- ---- ---- .250A .276 ---- ---- 2170 ---- ---- ---- .261A .289 ---- ---- 2175 ---- ---- ---- .273A .302 ---- ---- 2180 ---- ---- ---- .286A .315 ---- ---- 2185 ---- ---- ---- .299A .329 ---- ---- 2190 ---- ---- ---- .312A .344 ---- ---- 2195 ---- ---- ---- .326A .359 ---- ---- 2200 ---- ---- ---- .340A .375 ---- ---- 2205 ---- ---- ---- .355A .391 ---- ---- 2210 ---- ---- ---- .370A .407 ---- ---- 2215 ---- ---- ---- .387A .425 ---- ---- 2220 ---- ---- ---- .403A .442 ---- ---- 2225 ---- ---- ---- .420A .461 ---- ---- 2230 ---- ---- ---- .439A .480 ---- ---- 2235 ---- ---- ---- .457A .499 ---- ---- 2240 ---- ---- ---- .475A .519 ---- ---- 2245 ---- ---- ---- .494A .540 ---- ---- 2250 ---- ---- ---- .514A .561 ---- ---- 2255 ---- ---- ---- .534A .583 ---- ---- 2260 ---- ---- ---- .555A .606 ---- ---- 2265 ---- ---- ---- .576A .629 ---- ---- 2270 ---- ---- ---- .598A .652 ---- ---- 2275 ---- ---- ---- .621A .677 ---- ---- 2280 ---- ---- ---- .644A .702 ---- ---- 2300 ---- ---- ---- .743A .808 ---- ---- 2325 ---- ---- ---- .881A .955 ---- ---- 2350 ---- ---- ---- 1.034A 1.116 ---- ---- 2375 ---- ---- ---- 1.200A 1.290 ---- ---- 2400 ---- ---- ---- 1.379A 1.476 ---- ---- 2425 ---- ---- ---- 1.567A 1.672 ---- ---- 2450 ---- ---- ---- 1.765A 1.876 ---- ---- 2475 ---- ---- ---- 1.971A 2.088 ---- ---- 2500 ---- ---- ---- 2.184A 2.306 ---- ---- 2525 ---- ---- ---- 2.404A 2.529 ---- ---- 2550 ---- ---- ---- 2.629A 2.757 ---- ---- 2575 ---- ---- ---- 2.858A 2.988 ---- ---- 2600 ---- ---- ---- 3.091A 3.223 ---- ---- 2625 ---- ---- ---- 3.327A 3.460 ---- ---- 2650 ---- ---- ---- 3.565A 3.699 ---- ---- 2675 ---- ---- ---- 3.806A 3.941 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- .00 -.01 .01 10050 ---- ---- ---- ---- .00 -.01 .01 10100 ---- ---- ---- ---- .00 -.01 .01 10150 ---- ---- ---- ---- .00 -.01 .01 10200 ---- ---- ---- ---- .00 -.01 .01 10250 ---- ---- ---- ---- .00 -.01 .01 10300 ---- ---- ---- ---- .00 -.01 .01 10350 ---- ---- ---- ---- .00 -.01 .01 10400 ---- ---- ---- ---- .00 -.01 .01 10450 ---- ---- ---- ---- .00 -.01 .01 10500 ---- ---- ---- ---- .00 -.01 .01 10550 ---- ---- ---- ---- .00 -.01 .01 10600 ---- ---- ---- ---- .00 -.01 .01 10650 ---- ---- ---- ---- .00 -.01 .01 10700 ---- ---- ---- ---- .00 -.01 .01 10750 ---- ---- ---- ---- .00 -.01 .01 10800 ---- ---- ---- ---- .00 -.01 .01 10850 ---- ---- ---- ---- .00 -.01 .01 10900 ---- ---- ---- ---- .00 -.01 .01 10950 ---- ---- ---- ---- .00 -.01 .01 11000 ---- ---- ---- ---- .00 -.01 .01 11050 ---- ---- ---- ---- .00 -.01 .01 11100 ---- ---- ---- ---- .00 -.01 .01 11150 ---- ---- ---- ---- .00 -.01 .01 11200 ---- ---- ---- ---- .00 -.01 .01 11250 ---- ---- ---- ---- .00 -.01 .01 11300 ---- ---- ---- ---- .00 -.01 .01 11350 ---- ---- ---- ---- .00 -.01 .01 11400 ---- ---- ---- ---- .00 -.01 .01 11450 ---- ---- ---- ---- .00 -.01 .01 11500 ---- ---- ---- ---- .00 -.01 .01 11550 ---- ---- ---- ---- .00 -.01 .01 11600 ---- ---- ---- ---- .00 -.01 .01 11650 ---- ---- ---- ---- .00 -.01 .01 11700 ---- ---- ---- ---- .00 -.01 .01 11750 ---- ---- ---- ---- .00 -.01 .01 11800 ---- ---- ---- ---- .00 -.01 .01 11850 ---- ---- ---- ---- .00 -.01 .01 11900 ---- ---- ---- ---- .00 -.01 .01 11950 ---- ---- ---- ---- .00 -.01 .01 12000 ---- ---- ---- ---- .00 -.01 .01 500 ---- ---- ---- ---- 88.25 UNCH 88.25 5700 ---- ---- ---- ---- 36.25 UNCH 36.25 5750 ---- ---- ---- ---- 35.75 UNCH 35.75 5800 ---- ---- ---- ---- 35.25 UNCH 35.25 5850 ---- ---- ---- ---- 34.75 UNCH 34.75 5900 ---- ---- ---- ---- 34.25 UNCH 34.25 5950 ---- ---- ---- ---- 33.75 UNCH 33.75 6000 ---- ---- ---- ---- 33.25 UNCH 33.25 6050 ---- ---- ---- ---- 32.75 UNCH 32.75 6100 ---- ---- ---- ---- 32.25 UNCH 32.25 6150 ---- ---- ---- ---- 31.75 UNCH 31.75 6200 ---- ---- ---- ---- 31.25 UNCH 31.25 6250 ---- ---- ---- ---- 30.75 UNCH 30.75 6300 ---- ---- ---- ---- 30.25 UNCH 30.25 6350 ---- ---- ---- ---- 29.75 UNCH 29.75 6400 ---- ---- ---- ---- 29.25 UNCH 29.25 6450 ---- ---- ---- ---- 28.75 UNCH 28.75 6500 ---- ---- ---- ---- 28.25 UNCH 28.25 6600 ---- ---- ---- ---- 27.25 UNCH 27.25 6650 ---- ---- ---- ---- 26.75 UNCH 26.75 6700 ---- ---- ---- ---- 26.25 UNCH 26.25 6750 ---- ---- ---- ---- 25.75 UNCH 25.75 6800 ---- ---- ---- ---- 25.25 UNCH 25.25 6850 ---- ---- ---- ---- 24.75 UNCH 24.75 6900 ---- ---- ---- ---- 24.25 UNCH 24.25 6950 ---- ---- ---- ---- 23.75 UNCH 23.75 7000 ---- ---- ---- ---- 23.25 UNCH 23.25 7050 ---- ---- ---- ---- 22.75 UNCH 22.75 7100 ---- ---- ---- ---- 22.25 UNCH 22.25 7150 ---- ---- ---- ---- 21.75 UNCH 21.75 7200 ---- ---- ---- ---- 21.25 UNCH 21.25 7250 ---- ---- ---- ---- 20.75 UNCH 20.75 7650 ---- ---- ---- ---- 16.75 UNCH 16.75 7700 ---- ---- ---- ---- 16.25 UNCH 16.25 7750 ---- ---- ---- ---- 15.75 UNCH 15.75 7800 ---- ---- ---- ---- 15.25 UNCH 15.25 7850 ---- ---- ---- ---- 14.75 UNCH 14.75 7900 ---- ---- ---- ---- 14.25 UNCH 14.25 7950 ---- ---- ---- ---- 13.75 UNCH 13.75 8000 ---- ---- ---- ---- 13.25 UNCH 13.25 8050 ---- ---- ---- ---- 12.75 UNCH 12.75 8100 ---- ---- ---- ---- 12.25 UNCH 12.25 8150 ---- ---- ---- ---- 11.75 UNCH 11.75 8200 ---- ---- ---- ---- 11.25 UNCH 11.25 8250 ---- ---- ---- ---- 10.75 UNCH 10.75 8300 ---- ---- ---- ---- 10.25 UNCH 10.25 8350 ---- ---- ---- ---- 9.75 UNCH 9.75 8400 ---- ---- ---- ---- 9.25 UNCH 9.25 8450 ---- ---- ---- ---- 8.75 UNCH 8.75 8500 ---- ---- ---- ---- 8.25 UNCH 8.25 8550 ---- ---- ---- ---- 7.75 UNCH 7.75 8600 ---- ---- ---- ---- 7.25 UNCH 7.25 8650 ---- ---- ---- ---- 6.75 UNCH 6.75 8700 ---- ---- ---- ---- 6.25 UNCH 6.25 8750 ---- ---- ---- ---- 5.75 UNCH 5.75 8800 ---- ---- ---- ---- 5.25 UNCH 5.25 8850 ---- ---- ---- ---- 4.75 UNCH 4.75 8900 ---- ---- ---- ---- 4.25 UNCH 4.25 8950 ---- ---- ---- ---- 3.75 UNCH 3.75 9000 ---- ---- ---- ---- 3.25 UNCH 3.25 9050 ---- ---- ---- ---- 2.75 UNCH 2.75 9100 ---- ---- ---- ---- 2.25 UNCH 2.25 9150 ---- ---- ---- ---- 1.75 UNCH 1.75 9200 ---- ---- ---- ---- 1.25 UNCH 1.25 9250 ---- ---- ---- ---- .75 UNCH .75 9300 ---- ---- ---- ---- .25 UNCH .25 9350 ---- ---- ---- ---- .00 -.01 .01 9400 ---- ---- ---- ---- .00 -.01 .01 9450 ---- ---- ---- ---- .00 -.01 .01 9500 ---- ---- ---- ---- .00 -.01 .01 9550 ---- ---- ---- ---- .00 -.01 .01 9600 ---- ---- ---- ---- .00 -.01 .01 9650 ---- ---- ---- ---- .00 -.01 .01 9700 ---- ---- ---- ---- .00 -.01 .01 9750 ---- ---- ---- ---- .00 -.01 .01 9800 ---- ---- ---- ---- .00 -.01 .01 9850 ---- ---- ---- ---- .00 -.01 .01 9900 ---- ---- ---- ---- .00 -.01 .01 9950 ---- ---- ---- ---- .00 -.01 .01 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 3.10 -1.25 4.35 10050 ---- ---- ---- ---- 2.60 -1.48 4.08 10100 ---- ---- ---- ---- 2.08 -1.73 3.81 10150 ---- ---- ---- ---- 1.91 -1.65 3.56 10200 ---- ---- ---- ---- 1.76 -1.56 3.32 10250 ---- ---- ---- ---- 1.61 -1.48 3.09 10300 ---- ---- ---- ---- 1.47 -1.40 2.87 10350 ---- ---- ---- ---- 1.34 -1.32 2.66 10400 ---- ---- ---- ---- 1.22 -1.25 2.47 10450 ---- ---- ---- ---- 1.11 -1.17 2.28 10500 ---- ---- ---- ---- 1.01 -1.10 2.11 10550 ---- ---- ---- ---- .91 -1.03 1.94 10600 ---- ---- ---- ---- .83 -.96 1.79 10650 ---- ---- ---- ---- .75 -.90 1.65 10700 ---- ---- ---- ---- .67 -.84 1.51 10750 ---- ---- ---- ---- .61 -.77 1.38 10800 ---- ---- ---- ---- .55 -.72 1.27 10850 ---- ---- ---- ---- .49 -.67 1.16 10900 ---- ---- ---- ---- .44 -.62 1.06 10950 ---- ---- ---- ---- .39 -.57 .96 11000 ---- ---- ---- ---- .35 -.52 .87 11050 ---- ---- ---- ---- .31 -.48 .79 11100 ---- ---- ---- ---- .28 -.44 .72 11150 ---- ---- ---- ---- .25 -.40 .65 11200 ---- ---- ---- ---- .22 -.37 .59 11250 ---- ---- ---- ---- .19 -.34 .53 11300 ---- ---- ---- ---- .17 -.31 .48 11350 ---- ---- ---- ---- .15 -.28 .43 11400 ---- ---- ---- ---- .13 -.26 .39 11450 ---- ---- ---- ---- .12 -.23 .35 11500 ---- ---- ---- ---- .10 -.21 .31 11550 ---- ---- ---- ---- .09 -.19 .28 11600 ---- ---- ---- ---- .08 -.17 .25 11650 ---- ---- ---- ---- .07 -.15 .22 11700 ---- ---- ---- ---- .06 -.14 .20 11750 ---- ---- ---- ---- .05 -.13 .18 11800 ---- ---- ---- ---- .05 -.11 .16 11850 ---- ---- ---- ---- .04 -.10 .14 11900 ---- ---- ---- ---- .04 -.08 .12 11950 ---- ---- ---- ---- .03 -.08 .11 500 ---- ---- ---- ---- 92.89 -3.62 96.51 5650 ---- ---- ---- ---- 46.46 +1.27 45.19 5700 ---- ---- ---- ---- 45.96 +1.27 44.69 5750 ---- ---- ---- ---- 45.46 +1.27 44.19 5800 ---- ---- ---- ---- 44.96 +1.27 43.69 5850 ---- ---- ---- ---- 44.47 +1.27 43.20 5900 ---- ---- ---- ---- 43.97 +1.27 42.70 5950 ---- ---- ---- ---- 43.47 +1.27 42.20 6000 ---- ---- ---- ---- 42.97 +1.27 41.70 6050 ---- ---- ---- ---- 42.47 +1.27 41.20 6100 ---- ---- ---- ---- 41.97 +1.27 40.70 6150 ---- ---- ---- ---- 41.48 +1.27 40.21 6200 ---- ---- ---- ---- 40.98 +1.27 39.71 6250 ---- ---- ---- ---- 40.48 +1.27 39.21 6300 ---- ---- ---- ---- 39.98 +1.27 38.71 6350 ---- ---- ---- ---- 39.48 +1.27 38.21 6400 ---- ---- ---- ---- 38.98 +1.27 37.71 6450 ---- ---- ---- ---- 38.49 +1.27 37.22 6500 ---- ---- ---- ---- 37.99 +1.27 36.72 6600 ---- ---- ---- ---- 36.99 +1.27 35.72 6650 ---- ---- ---- ---- 36.49 +1.27 35.22 6700 ---- ---- ---- ---- 35.99 +1.27 34.72 6750 ---- ---- ---- ---- 35.50 +1.27 34.23 6800 ---- ---- ---- ---- 35.00 +1.27 33.73 6850 ---- ---- ---- ---- 34.50 +1.27 33.23 6900 ---- ---- ---- ---- 34.00 +1.27 32.73 6950 ---- ---- ---- ---- 33.50 +1.27 32.23 7000 ---- ---- ---- ---- 33.00 +1.27 31.73 7050 ---- ---- ---- ---- 32.50 +1.26 31.24 7100 ---- ---- ---- ---- 32.01 +1.27 30.74 7150 ---- ---- ---- ---- 31.51 +1.27 30.24 7200 ---- ---- ---- ---- 31.01 +1.27 29.74 7450 ---- ---- ---- ---- 28.52 +1.27 27.25 7500 ---- ---- ---- ---- 28.02 +1.27 26.75 7550 ---- ---- ---- ---- 27.52 +1.27 26.25 7600 ---- ---- ---- ---- 27.02 +1.27 25.75 7650 ---- ---- ---- ---- 26.52 +1.26 25.26 7700 ---- ---- ---- ---- 26.03 +1.27 24.76 7750 ---- ---- ---- ---- 25.53 +1.27 24.26 7800 ---- ---- ---- ---- 25.03 +1.27 23.76 7850 ---- ---- ---- ---- 24.53 +1.27 23.26 7900 ---- ---- ---- ---- 24.03 +1.27 22.76 7950 ---- ---- ---- ---- 23.53 +1.26 22.27 8000 ---- ---- ---- ---- 23.04 +1.27 21.77 8050 ---- ---- ---- ---- 22.54 +1.27 21.27 8100 ---- ---- ---- ---- 22.04 +1.27 20.77 8150 ---- ---- ---- ---- 21.54 +1.27 20.27 8200 ---- ---- ---- ---- 21.04 +1.27 19.77 8250 ---- ---- ---- ---- 20.54 +1.26 19.28 8300 ---- ---- ---- ---- 20.05 +1.26 18.79 8350 ---- ---- ---- ---- 19.55 +1.26 18.29 8400 ---- ---- ---- ---- 19.05 +1.25 17.80 8450 ---- ---- ---- ---- 18.55 +1.24 17.31 8500 ---- ---- ---- ---- 18.05 +1.23 16.82 8550 ---- ---- ---- ---- 17.55 +1.22 16.33 8600 ---- ---- ---- ---- 17.05 +1.21 15.84 8650 ---- ---- ---- ---- 16.56 +1.21 15.35 8700 ---- ---- ---- ---- 16.06 +1.19 14.87 8750 ---- ---- ---- ---- 15.56 +1.17 14.39 8800 ---- ---- ---- ---- 15.06 +1.15 13.91 8850 ---- ---- ---- ---- 14.56 +1.12 13.44 8900 ---- ---- ---- ---- 14.06 +1.09 12.97 8950 ---- ---- ---- ---- 13.57 +1.07 12.50 9000 ---- ---- ---- ---- 13.07 +1.03 12.04 9050 ---- ---- ---- ---- 12.57 +.99 11.58 9100 ---- ---- ---- ---- 12.07 +.94 11.13 9150 ---- ---- ---- ---- 11.57 +.89 10.68 9200 ---- ---- ---- ---- 11.07 +.83 10.24 9250 ---- ---- ---- ---- 10.58 +.78 9.80 9300 ---- ---- ---- ---- 10.08 +.70 9.38 9350 ---- ---- ---- ---- 9.58 +.62 8.96 9400 ---- ---- ---- ---- 9.08 +.54 8.54 9450 ---- ---- ---- ---- 8.58 +.44 8.14 9500 ---- ---- ---- ---- 8.08 +.34 7.74 9550 ---- ---- ---- ---- 7.59 +.23 7.36 9600 ---- ---- ---- ---- 7.09 +.11 6.98 9650 ---- ---- ---- ---- 6.59 -.02 6.61 9700 ---- ---- ---- ---- 6.09 -.17 6.26 9750 ---- ---- ---- ---- 5.59 -.32 5.91 9800 ---- ---- ---- ---- 5.09 -.49 5.58 9850 ---- ---- ---- ---- 4.60 -.65 5.25 9900 ---- ---- ---- ---- 4.10 -.84 4.94 9950 ---- ---- ---- ---- 3.60 -1.04 4.64 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 7.80 +.83 6.97 10050 ---- ---- ---- ---- 7.54 +.80 6.74 10100 ---- ---- ---- ---- 7.30 +.79 6.51 10150 ---- ---- ---- ---- 7.05 +.77 6.28 10200 ---- ---- ---- ---- 6.82 +.76 6.06 10250 ---- ---- ---- ---- 6.59 +.74 5.85 10300 ---- ---- ---- ---- 6.36 +.72 5.64 10350 ---- ---- ---- ---- 6.14 +.70 5.44 6000 ---- ---- ---- ---- 41.90 +1.48 40.42 6050 ---- ---- ---- ---- 41.40 +1.48 39.92 6100 ---- ---- ---- ---- 40.91 +1.49 39.42 6150 ---- ---- ---- ---- 40.41 +1.48 38.93 6200 ---- ---- ---- ---- 39.91 +1.48 38.43 6250 ---- ---- ---- ---- 39.42 +1.49 37.93 6300 ---- ---- ---- ---- 38.92 +1.48 37.44 6350 ---- ---- ---- ---- 38.43 +1.49 36.94 6400 ---- ---- ---- ---- 37.93 +1.48 36.45 6450 ---- ---- ---- ---- 37.43 +1.48 35.95 7500 ---- ---- ---- ---- 27.17 +1.44 25.73 7550 ---- ---- ---- ---- 26.70 +1.44 25.26 7600 ---- ---- ---- ---- 26.22 +1.43 24.79 7650 ---- ---- ---- ---- 25.75 +1.43 24.32 7700 ---- ---- ---- ---- 25.28 +1.42 23.86 7750 ---- ---- ---- ---- 24.81 +1.42 23.39 7800 ---- ---- ---- ---- 24.34 +1.41 22.93 7850 ---- ---- ---- ---- 23.87 +1.40 22.47 7900 ---- ---- ---- ---- 23.41 +1.39 22.02 7950 ---- ---- ---- ---- 22.95 +1.38 21.57 8000 ---- ---- ---- ---- 22.50 +1.38 21.12 8050 ---- ---- ---- ---- 22.04 +1.37 20.67 8100 ---- ---- ---- ---- 21.59 +1.36 20.23 8150 ---- ---- ---- ---- 21.14 +1.35 19.79 8200 ---- ---- ---- ---- 20.70 +1.35 19.35 8250 ---- ---- ---- ---- 20.26 +1.34 18.92 8300 ---- ---- ---- ---- 19.82 +1.33 18.49 8350 ---- ---- ---- ---- 19.38 +1.32 18.06 8400 ---- ---- ---- ---- 18.95 +1.31 17.64 8450 ---- ---- ---- ---- 18.53 +1.30 17.23 8500 ---- ---- ---- ---- 18.10 +1.28 16.82 8550 ---- ---- ---- ---- 17.69 +1.28 16.41 8600 ---- ---- ---- ---- 17.27 +1.26 16.01 8650 ---- ---- ---- ---- 16.86 +1.25 15.61 8700 ---- ---- ---- ---- 16.46 +1.24 15.22 8750 ---- ---- ---- ---- 16.06 +1.23 14.83 8800 ---- ---- ---- ---- 15.66 +1.21 14.45 8850 ---- ---- ---- ---- 15.27 +1.20 14.07 8900 ---- ---- ---- ---- 14.88 +1.18 13.70 8950 ---- ---- ---- ---- 14.50 +1.17 13.33 9000 ---- ---- ---- ---- 14.13 +1.16 12.97 9050 ---- ---- ---- ---- 13.76 +1.15 12.61 9100 ---- ---- ---- ---- 13.39 +1.13 12.26 9150 ---- ---- ---- ---- 13.03 +1.11 11.92 9200 ---- ---- ---- ---- 12.68 +1.10 11.58 9250 ---- ---- ---- ---- 12.33 +1.08 11.25 9300 ---- ---- ---- ---- 11.99 +1.07 10.92 9350 ---- ---- ---- ---- 11.65 +1.05 10.60 9400 ---- ---- ---- ---- 11.32 +1.04 10.28 9450 ---- ---- ---- ---- 10.99 +1.02 9.97 9500 ---- ---- ---- ---- 10.67 +1.00 9.67 9550 ---- ---- ---- ---- 10.36 +.99 9.37 9600 ---- ---- ---- ---- 10.05 +.97 9.08 9650 ---- ---- ---- ---- 9.75 +.95 8.80 9700 ---- ---- ---- ---- 9.45 +.93 8.52 9750 ---- ---- ---- ---- 9.16 +.91 8.25 9800 ---- ---- ---- ---- 8.88 +.90 7.98 9850 ---- ---- ---- ---- 8.60 +.88 7.72 9900 ---- ---- ---- ---- 8.33 +.87 7.46 9950 ---- ---- ---- ---- 8.06 +.84 7.22 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 40.79 +2.12 38.67 6050 ---- ---- ---- ---- 40.30 +2.11 38.19 6100 ---- ---- ---- ---- 39.81 +2.11 37.70 6150 ---- ---- ---- ---- 39.32 +2.10 37.22 6200 ---- ---- ---- ---- 38.83 +2.10 36.73 6250 ---- ---- ---- ---- 38.35 +2.10 36.25 6300 ---- ---- ---- ---- 37.86 +2.09 35.77 6350 ---- ---- ---- ---- 37.38 +2.09 35.29 6400 ---- ---- ---- ---- 36.89 +2.08 34.81 6450 ---- ---- ---- ---- 36.41 +2.08 34.33 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 40.64 +2.08 38.56 6000 ---- ---- ---- ---- 40.17 +2.08 38.09 6050 ---- ---- ---- ---- 39.69 +2.08 37.61 6100 ---- ---- ---- ---- 39.22 +2.08 37.14 6150 ---- ---- ---- ---- 38.74 +2.07 36.67 6200 ---- ---- ---- ---- 38.27 +2.06 36.21 6250 ---- ---- ---- ---- 37.80 +2.06 35.74 6300 ---- ---- ---- ---- 37.33 +2.06 35.27 6350 ---- ---- ---- ---- 36.86 +2.05 34.81 6400 ---- ---- ---- ---- 36.40 +2.05 34.35 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 40.54 +2.06 38.48 5950 ---- ---- ---- ---- 40.07 +2.05 38.02 6000 ---- ---- ---- ---- 39.61 +2.05 37.56 6050 ---- ---- ---- ---- 39.15 +2.05 37.10 6100 ---- ---- ---- ---- 38.68 +2.04 36.64 6150 ---- ---- ---- ---- 38.22 +2.03 36.19 6200 ---- ---- ---- ---- 37.77 +2.04 35.73 6250 ---- ---- ---- ---- 37.31 +2.03 35.28 6300 ---- ---- ---- ---- 36.85 +2.02 34.83 6350 ---- ---- ---- ---- 36.40 +2.01 34.39 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 40.01 +2.06 37.95 5950 ---- ---- ---- ---- 39.56 +2.05 37.51 6000 ---- ---- ---- ---- 39.11 +2.05 37.06 6050 ---- ---- ---- ---- 38.66 +2.04 36.62 6100 ---- ---- ---- ---- 38.21 +2.04 36.17 6150 ---- ---- ---- ---- 37.77 +2.03 35.74 6200 ---- ---- ---- ---- 37.32 +2.02 35.30 6250 ---- ---- ---- ---- 36.88 +2.02 34.86 6300 ---- ---- ---- ---- 36.45 +2.02 34.43 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 39.97 +2.04 37.93 5900 ---- ---- ---- ---- 39.53 +2.03 37.50 5950 ---- ---- ---- ---- 39.09 +2.03 37.06 6000 ---- ---- ---- ---- 38.65 +2.02 36.63 6050 ---- ---- ---- ---- 38.22 +2.02 36.20 6100 ---- ---- ---- ---- 37.79 +2.01 35.78 6150 ---- ---- ---- ---- 37.36 +2.01 35.35 6200 ---- ---- ---- ---- 36.93 +2.00 34.93 6250 ---- ---- ---- ---- 36.50 +1.99 34.51 6300 ---- ---- ---- ---- 36.08 +1.99 34.09 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 39.65 +1.95 37.70 5900 ---- ---- ---- ---- 39.22 +1.94 37.28 5950 ---- ---- ---- ---- 38.79 +1.94 36.85 6000 ---- ---- ---- ---- 38.36 +1.93 36.43 6050 ---- ---- ---- ---- 37.94 +1.93 36.01 6100 ---- ---- ---- ---- 37.51 +1.92 35.59 6150 ---- ---- ---- ---- 37.09 +1.91 35.18 6200 ---- ---- ---- ---- 36.67 +1.91 34.76 6250 ---- ---- ---- ---- 36.25 +1.89 34.36 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 39.35 +1.94 37.41 5850 ---- ---- ---- ---- 38.93 +1.94 36.99 5900 ---- ---- ---- ---- 38.51 +1.93 36.58 5950 ---- ---- ---- ---- 38.09 +1.92 36.17 6000 ---- ---- ---- ---- 37.68 +1.92 35.76 6050 ---- ---- ---- ---- 37.27 +1.92 35.35 6100 ---- ---- ---- ---- 36.86 +1.92 34.94 6150 ---- ---- ---- ---- 36.45 +1.91 34.54 6200 ---- ---- ---- ---- 36.04 +1.90 34.14 6250 ---- ---- ---- ---- 35.64 +1.89 33.75 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 38.65 +1.82 36.83 5850 ---- ---- ---- ---- 38.24 +1.81 36.43 5900 ---- ---- ---- ---- 37.83 +1.80 36.03 5950 ---- ---- ---- ---- 37.42 +1.78 35.64 6000 ---- ---- ---- ---- 37.02 +1.78 35.24 6050 ---- ---- ---- ---- 36.62 +1.77 34.85 6100 ---- ---- ---- ---- 36.22 +1.76 34.46 6150 ---- ---- ---- ---- 35.83 +1.75 34.08 6200 ---- ---- ---- ---- 35.44 +1.75 33.69 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 38.92 +1.88 37.04 5800 ---- ---- ---- ---- 38.51 +1.86 36.65 5850 ---- ---- ---- ---- 38.11 +1.86 36.25 5900 ---- ---- ---- ---- 37.71 +1.85 35.86 5950 ---- ---- ---- ---- 37.32 +1.85 35.47 6000 ---- ---- ---- ---- 36.92 +1.84 35.08 6050 ---- ---- ---- ---- 36.53 +1.83 34.70 6100 ---- ---- ---- ---- 36.14 +1.82 34.32 6150 ---- ---- ---- ---- 35.76 +1.82 33.94 6200 ---- ---- ---- ---- 35.37 +1.81 33.56 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 38.56 +2.07 36.49 5800 ---- ---- ---- ---- 38.16 +2.06 36.10 5850 ---- ---- ---- ---- 37.77 +2.06 35.71 5900 ---- ---- ---- ---- 37.39 +2.07 35.32 5950 ---- ---- ---- ---- 37.00 +2.06 34.94 6000 ---- ---- ---- ---- 36.62 +2.06 34.56 6050 ---- ---- ---- ---- 36.24 +2.06 34.18 6100 ---- ---- ---- ---- 35.86 +2.06 33.80 6150 ---- ---- ---- ---- 35.49 +2.06 33.43 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 38.43 +1.98 36.45 5750 ---- ---- ---- ---- 38.04 +1.97 36.07 5800 ---- ---- ---- ---- 37.65 +1.96 35.69 5850 ---- ---- ---- ---- 37.26 +1.95 35.31 5900 ---- ---- ---- ---- 36.88 +1.95 34.93 5950 ---- ---- ---- ---- 36.50 +1.95 34.55 6000 ---- ---- ---- ---- 36.12 +1.94 34.18 6050 ---- ---- ---- ---- 35.75 +1.94 33.81 6100 ---- ---- ---- ---- 35.37 +1.93 33.44 6150 ---- ---- ---- ---- 35.00 +1.92 33.08 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 6.75 UNCH 6.75 10050 ---- ---- ---- ---- 7.25 UNCH 7.25 10100 ---- ---- ---- ---- 7.75 UNCH 7.75 10150 ---- ---- ---- ---- 8.25 UNCH 8.25 10200 ---- ---- ---- ---- 8.75 UNCH 8.75 10250 ---- ---- ---- ---- 9.25 UNCH 9.25 10300 ---- ---- ---- ---- 9.75 UNCH 9.75 10350 ---- ---- ---- ---- 10.25 UNCH 10.25 10400 ---- ---- ---- ---- 10.75 UNCH 10.75 10450 ---- ---- ---- ---- 11.25 UNCH 11.25 10500 ---- ---- ---- ---- 11.75 UNCH 11.75 10550 ---- ---- ---- ---- 12.25 UNCH 12.25 10600 ---- ---- ---- ---- 12.75 UNCH 12.75 10650 ---- ---- ---- ---- 13.25 UNCH 13.25 10700 ---- ---- ---- ---- 13.75 UNCH 13.75 10750 ---- ---- ---- ---- 14.25 UNCH 14.25 10800 ---- ---- ---- ---- 14.75 UNCH 14.75 10850 ---- ---- ---- ---- 15.25 UNCH 15.25 10900 ---- ---- ---- ---- 15.75 UNCH 15.75 10950 ---- ---- ---- ---- 16.25 UNCH 16.25 11000 ---- ---- ---- ---- 16.75 UNCH 16.75 11050 ---- ---- ---- ---- 17.25 UNCH 17.25 11100 ---- ---- ---- ---- 17.75 UNCH 17.75 11150 ---- ---- ---- ---- 18.25 UNCH 18.25 11200 ---- ---- ---- ---- 18.75 UNCH 18.75 11250 ---- ---- ---- ---- 19.25 UNCH 19.25 11300 ---- ---- ---- ---- 19.75 UNCH 19.75 11350 ---- ---- ---- ---- 20.25 UNCH 20.25 11400 ---- ---- ---- ---- 20.75 UNCH 20.75 11450 ---- ---- ---- ---- 21.25 UNCH 21.25 11500 ---- ---- ---- ---- 21.75 UNCH 21.75 11550 ---- ---- ---- ---- 22.25 UNCH 22.25 11600 ---- ---- ---- ---- 22.75 UNCH 22.75 11650 ---- ---- ---- ---- 23.25 UNCH 23.25 11700 ---- ---- ---- ---- 23.75 UNCH 23.75 11750 ---- ---- ---- ---- 24.25 UNCH 24.25 11800 ---- ---- ---- ---- 24.75 UNCH 24.75 11850 ---- ---- ---- ---- 25.25 UNCH 25.25 11900 ---- ---- ---- ---- 25.75 UNCH 25.75 11950 ---- ---- ---- ---- 26.25 UNCH 26.25 12000 ---- ---- ---- ---- 26.75 UNCH 26.75 500 ---- ---- ---- ---- .00 -.01 .01 5700 ---- ---- ---- ---- .00 -.01 .01 5750 ---- ---- ---- ---- .00 -.01 .01 5800 ---- ---- ---- ---- .00 -.01 .01 5850 ---- ---- ---- ---- .00 -.01 .01 5900 ---- ---- ---- ---- .00 -.01 .01 5950 ---- ---- ---- ---- .00 -.01 .01 6000 ---- ---- ---- ---- .00 -.01 .01 6050 ---- ---- ---- ---- .00 -.01 .01 6100 ---- ---- ---- ---- .00 -.01 .01 6150 ---- ---- ---- ---- .00 -.01 .01 6200 ---- ---- ---- ---- .00 -.01 .01 6250 ---- ---- ---- ---- .00 -.01 .01 6300 ---- ---- ---- ---- .00 -.01 .01 6350 ---- ---- ---- ---- .00 -.01 .01 6400 ---- ---- ---- ---- .00 -.01 .01 6450 ---- ---- ---- ---- .00 -.01 .01 6500 ---- ---- ---- ---- .00 -.01 .01 6600 ---- ---- ---- ---- .00 -.01 .01 6650 ---- ---- ---- ---- .00 -.01 .01 6700 ---- ---- ---- ---- .00 -.01 .01 6750 ---- ---- ---- ---- .00 -.01 .01 6800 ---- ---- ---- ---- .00 -.01 .01 6850 ---- ---- ---- ---- .00 -.01 .01 6900 ---- ---- ---- ---- .00 -.01 .01 6950 ---- ---- ---- ---- .00 -.01 .01 7000 ---- ---- ---- ---- .00 -.01 .01 7050 ---- ---- ---- ---- .00 -.01 .01 7100 ---- ---- ---- ---- .00 -.01 .01 7150 ---- ---- ---- ---- .00 -.01 .01 7200 ---- ---- ---- ---- .00 -.01 .01 7250 ---- ---- ---- ---- .00 -.01 .01 7650 ---- ---- ---- ---- .00 -.01 .01 7700 ---- ---- ---- ---- .00 -.01 .01 7750 ---- ---- ---- ---- .00 -.01 .01 7800 ---- ---- ---- ---- .00 -.01 .01 7850 ---- ---- ---- ---- .00 -.01 .01 7900 ---- ---- ---- ---- .00 -.01 .01 7950 ---- ---- ---- ---- .00 -.01 .01 8000 ---- ---- ---- ---- .00 -.01 .01 8050 ---- ---- ---- ---- .00 -.01 .01 8100 ---- ---- ---- ---- .00 -.01 .01 8150 ---- ---- ---- ---- .00 -.01 .01 8200 ---- ---- ---- ---- .00 -.01 .01 8250 ---- ---- ---- ---- .00 -.01 .01 8300 ---- ---- ---- ---- .00 -.01 .01 8350 ---- ---- ---- ---- .00 -.01 .01 8400 ---- ---- ---- ---- .00 -.01 .01 8450 ---- ---- ---- ---- .00 -.01 .01 8500 ---- ---- ---- ---- .00 -.01 .01 8550 ---- ---- ---- ---- .00 -.01 .01 8600 ---- ---- ---- ---- .00 -.01 .01 8650 ---- ---- ---- ---- .00 -.01 .01 8700 ---- ---- ---- ---- .00 -.01 .01 8750 ---- ---- ---- ---- .00 -.01 .01 8800 ---- ---- ---- ---- .00 -.01 .01 8850 ---- ---- ---- ---- .00 -.01 .01 8900 ---- ---- ---- ---- .00 -.01 .01 8950 ---- ---- ---- ---- .00 -.01 .01 9000 ---- ---- ---- ---- .00 -.01 .01 100 9050 ---- ---- ---- ---- .00 -.01 .01 9100 ---- ---- ---- ---- .00 -.01 .01 9150 ---- ---- ---- ---- .00 -.01 .01 9200 ---- ---- ---- ---- .00 -.01 .01 9250 ---- ---- ---- ---- .00 -.01 .01 9300 ---- ---- ---- ---- .00 -.01 .01 9350 ---- ---- ---- ---- .25 UNCH .25 9400 ---- ---- ---- ---- .75 UNCH .75 9450 ---- ---- ---- ---- 1.25 UNCH 1.25 9500 ---- ---- ---- ---- 1.75 UNCH 1.75 9550 ---- ---- ---- ---- 2.25 UNCH 2.25 9600 ---- ---- ---- ---- 2.75 UNCH 2.75 9650 ---- ---- ---- ---- 3.25 UNCH 3.25 9700 ---- ---- ---- ---- 3.75 UNCH 3.75 9750 ---- ---- ---- ---- 4.25 UNCH 4.25 9800 ---- ---- ---- ---- 4.75 UNCH 4.75 9850 ---- ---- ---- ---- 5.25 UNCH 5.25 9900 ---- ---- ---- ---- 5.75 UNCH 5.75 9950 ---- ---- ---- ---- 6.25 UNCH 6.25 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- .01 -2.52 2.53 10050 ---- ---- ---- ---- .01 -2.74 2.75 10100 ---- ---- ---- ---- .01 -2.98 2.99 10150 ---- ---- ---- ---- .32 -2.91 3.23 10200 ---- ---- ---- ---- .66 -2.83 3.49 10250 ---- ---- ---- ---- 1.01 -2.75 3.76 10300 ---- ---- ---- ---- 1.37 -2.67 4.04 10350 ---- ---- ---- ---- 1.74 -2.59 4.33 10400 ---- ---- ---- ---- 2.12 -2.51 4.63 10450 ---- ---- ---- ---- 2.51 -2.43 4.94 10500 ---- ---- ---- ---- 2.90 -2.37 5.27 10550 ---- ---- ---- ---- 3.31 -2.29 5.60 10600 ---- ---- ---- ---- 3.72 -2.23 5.95 10650 ---- ---- ---- ---- 4.14 -2.16 6.30 10700 ---- ---- ---- ---- 4.56 -2.10 6.66 10750 ---- ---- ---- ---- 4.99 -2.05 7.04 10800 ---- ---- ---- ---- 5.43 -1.99 7.42 10850 ---- ---- ---- ---- 5.87 -1.93 7.80 10900 ---- ---- ---- ---- 6.32 -1.88 8.20 10950 ---- ---- ---- ---- 6.77 -1.84 8.61 11000 ---- ---- ---- ---- 7.23 -1.79 9.02 11050 ---- ---- ---- ---- 7.69 -1.74 9.43 11100 ---- ---- ---- ---- 8.15 -1.71 9.86 11150 ---- ---- ---- ---- 8.62 -1.67 10.29 11200 ---- ---- ---- ---- 9.09 -1.63 10.72 11250 ---- ---- ---- ---- 9.56 -1.61 11.17 11300 ---- ---- ---- ---- 10.04 -1.57 11.61 11350 ---- ---- ---- ---- 10.52 -1.54 12.06 11400 ---- ---- ---- ---- 11.00 -1.52 12.52 11450 ---- ---- ---- ---- 11.48 -1.50 12.98 11500 ---- ---- ---- ---- 11.97 -1.47 13.44 11550 ---- ---- ---- ---- 12.45 -1.45 13.90 11600 ---- ---- ---- ---- 12.94 -1.43 14.37 11650 ---- ---- ---- ---- 13.43 -1.41 14.84 11700 ---- ---- ---- ---- 13.92 -1.40 15.32 11750 ---- ---- ---- ---- 14.41 -1.38 15.79 11800 ---- ---- ---- ---- 14.90 -1.37 16.27 11850 ---- ---- ---- ---- 15.39 -1.36 16.75 11900 ---- ---- ---- ---- 15.88 -1.36 17.24 11950 ---- ---- ---- ---- 16.38 -1.34 17.72 500 ---- ---- ---- ---- .01 UNCH .01 5650 ---- ---- ---- ---- .01 UNCH .01 5700 ---- ---- ---- ---- .01 UNCH .01 5750 ---- ---- ---- ---- .01 UNCH .01 5800 ---- ---- ---- ---- .01 UNCH .01 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 6350 ---- ---- ---- ---- .01 UNCH .01 6400 ---- ---- ---- ---- .01 UNCH .01 6450 ---- ---- ---- ---- .01 UNCH .01 6500 ---- ---- ---- ---- .01 UNCH .01 6600 ---- ---- ---- ---- .01 UNCH .01 6650 ---- ---- ---- ---- .01 UNCH .01 6700 ---- ---- ---- ---- .01 UNCH .01 6750 ---- ---- ---- ---- .01 UNCH .01 6800 ---- ---- ---- ---- .01 UNCH .01 6850 ---- ---- ---- ---- .01 UNCH .01 6900 ---- ---- ---- ---- .01 UNCH .01 6950 ---- ---- ---- ---- .01 UNCH .01 7000 ---- ---- ---- ---- .01 UNCH .01 7050 ---- ---- ---- ---- .01 UNCH .01 7100 ---- ---- ---- ---- .01 UNCH .01 7150 ---- ---- ---- ---- .01 UNCH .01 7200 ---- ---- ---- ---- .01 UNCH .01 7450 ---- ---- ---- ---- .01 UNCH .01 7500 ---- ---- ---- ---- .01 UNCH .01 7550 ---- ---- ---- ---- .01 UNCH .01 7600 ---- ---- ---- ---- .01 UNCH .01 7650 ---- ---- ---- ---- .01 UNCH .01 7700 ---- ---- ---- ---- .01 UNCH .01 7750 ---- ---- ---- ---- .01 UNCH .01 7800 ---- ---- ---- ---- .01 UNCH .01 7850 ---- ---- ---- ---- .01 UNCH .01 7900 ---- ---- ---- ---- .01 UNCH .01 7950 ---- ---- ---- ---- .01 UNCH .01 8000 ---- ---- ---- ---- .01 UNCH .01 8050 ---- ---- ---- ---- .01 UNCH .01 8100 ---- ---- ---- ---- .01 UNCH .01 8150 ---- ---- ---- ---- .01 UNCH .01 8200 ---- ---- ---- ---- .01 UNCH .01 8250 ---- ---- ---- ---- .01 UNCH .01 8300 ---- ---- ---- ---- .01 -.01 .02 8350 ---- ---- ---- ---- .01 -.01 .02 8400 ---- ---- ---- ---- .01 -.02 .03 8450 ---- ---- ---- ---- .01 -.02 .03 8500 ---- ---- ---- ---- .01 -.03 .04 8550 ---- ---- ---- ---- .01 -.04 .05 8600 ---- ---- ---- ---- .01 -.05 .06 8650 ---- ---- ---- ---- .01 -.07 .08 8700 ---- ---- ---- ---- .01 -.08 .09 8750 ---- ---- ---- ---- .01 -.10 .11 8800 ---- ---- ---- ---- .01 -.12 .13 8850 ---- ---- ---- ---- .01 -.14 .15 8900 ---- ---- ---- ---- .01 -.17 .18 8950 ---- ---- ---- ---- .01 -.20 .21 9000 ---- ---- ---- ---- .01 -.24 .25 100 9050 ---- ---- ---- ---- .01 -.28 .29 9100 ---- ---- ---- ---- .01 -.32 .33 9150 ---- ---- ---- ---- .01 -.37 .38 9200 ---- ---- ---- ---- .01 -.43 .44 9250 ---- ---- ---- ---- .01 -.49 .50 9300 ---- ---- ---- ---- .01 -.57 .58 9350 ---- ---- ---- ---- .01 -.64 .65 9400 ---- ---- ---- ---- .01 -.73 .74 9450 ---- ---- ---- ---- .01 -.82 .83 9500 ---- ---- ---- ---- .01 -.93 .94 9550 ---- ---- ---- ---- .01 -1.04 1.05 9600 ---- ---- ---- ---- .01 -1.16 1.17 9650 ---- ---- ---- ---- .01 -1.29 1.30 9700 ---- ---- ---- ---- .01 -1.43 1.44 9750 ---- ---- ---- ---- .01 -1.59 1.60 9800 ---- ---- ---- ---- .01 -1.75 1.76 9850 ---- ---- ---- ---- .01 -1.93 1.94 9900 ---- ---- ---- ---- .01 -2.11 2.12 9950 ---- ---- ---- ---- .01 -2.31 2.32 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 5.62 -.66 6.28 10050 ---- ---- ---- ---- 5.87 -.67 6.54 10100 ---- ---- ---- ---- 6.11 -.69 6.80 10150 ---- ---- ---- ---- 6.37 -.71 7.08 10200 ---- ---- ---- ---- 6.63 -.72 7.35 10250 ---- ---- ---- ---- 6.89 -.75 7.64 10300 ---- ---- ---- ---- 7.17 -.76 7.93 10350 ---- ---- ---- ---- 7.44 -.78 8.22 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 -.01 .02 7500 ---- ---- ---- ---- .18 -.04 .22 7550 ---- ---- ---- ---- .19 -.05 .24 7600 ---- ---- ---- ---- .22 -.05 .27 7650 ---- ---- ---- ---- .24 -.06 .30 7700 ---- ---- ---- ---- .26 -.07 .33 7750 ---- ---- ---- ---- .29 -.07 .36 7800 ---- ---- ---- ---- .32 -.08 .40 7850 ---- ---- ---- ---- .35 -.08 .43 7900 ---- ---- ---- ---- .39 -.08 .47 7950 ---- ---- ---- ---- .42 -.10 .52 8000 ---- ---- ---- ---- .46 -.10 .56 8050 ---- ---- ---- ---- .51 -.10 .61 8100 ---- ---- ---- ---- .55 -.12 .67 8150 ---- ---- ---- ---- .60 -.12 .72 8200 ---- ---- ---- ---- .65 -.13 .78 8250 ---- ---- ---- ---- .71 -.14 .85 8300 ---- ---- ---- ---- .76 -.16 .92 8350 ---- ---- ---- ---- .83 -.16 .99 8400 ---- ---- ---- ---- .89 -.18 1.07 8450 ---- ---- ---- ---- .96 -.19 1.15 8500 ---- ---- ---- ---- 1.04 -.19 1.23 8550 ---- ---- ---- ---- 1.11 -.21 1.32 8600 ---- ---- ---- ---- 1.20 -.21 1.41 8650 ---- ---- ---- ---- 1.28 -.23 1.51 8700 ---- ---- ---- ---- 1.37 -.25 1.62 8750 ---- ---- ---- ---- 1.47 -.25 1.72 8800 ---- ---- ---- ---- 1.57 -.27 1.84 8850 ---- ---- ---- ---- 1.68 -.28 1.96 8900 ---- ---- ---- ---- 1.79 -.29 2.08 8950 ---- ---- ---- ---- 1.90 -.31 2.21 9000 ---- ---- ---- ---- 2.02 -.33 2.35 9050 ---- ---- ---- ---- 2.15 -.34 2.49 9100 ---- ---- ---- ---- 2.28 -.35 2.63 9150 ---- ---- ---- ---- 2.42 -.36 2.78 9200 ---- ---- ---- ---- 2.56 -.38 2.94 9250 ---- ---- ---- ---- 2.71 -.40 3.11 9300 ---- ---- ---- ---- 2.86 -.42 3.28 9350 ---- ---- ---- ---- 3.02 -.43 3.45 9400 ---- ---- ---- ---- 3.18 -.45 3.63 9450 ---- ---- ---- ---- 3.36 -.46 3.82 9500 ---- ---- ---- ---- 3.53 -.48 4.01 9550 ---- ---- ---- ---- 3.71 -.50 4.21 9600 ---- ---- ---- ---- 3.90 -.52 4.42 9650 ---- ---- ---- ---- 4.10 -.53 4.63 9700 ---- ---- ---- ---- 4.30 -.55 4.85 9750 ---- ---- ---- ---- 4.50 -.57 5.07 9800 ---- ---- ---- ---- 4.72 -.58 5.30 9850 ---- ---- ---- ---- 4.93 -.60 5.53 9900 ---- ---- ---- ---- 5.16 -.62 5.78 9950 ---- ---- ---- ---- 5.39 -.63 6.02 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- .04 -.03 .07 6050 ---- ---- ---- ---- .05 -.03 .08 6100 ---- ---- ---- ---- .05 -.04 .09 6150 ---- ---- ---- ---- .06 -.04 .10 6200 ---- ---- ---- ---- .07 -.04 .11 6250 ---- ---- ---- ---- .08 -.04 .12 6300 ---- ---- ---- ---- .09 -.04 .13 6350 ---- ---- ---- ---- .10 -.05 .15 6400 ---- ---- ---- ---- .11 -.05 .16 6450 ---- ---- ---- ---- .12 -.06 .18 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- .17 -.03 .20 6000 ---- ---- ---- ---- .19 -.03 .22 6050 ---- ---- ---- ---- .20 -.04 .24 6100 ---- ---- ---- ---- .22 -.04 .26 6150 ---- ---- ---- ---- .24 -.05 .29 6200 ---- ---- ---- ---- .26 -.05 .31 6250 ---- ---- ---- ---- .28 -.06 .34 6300 ---- ---- ---- ---- .31 -.05 .36 6350 ---- ---- ---- ---- .33 -.06 .39 6400 ---- ---- ---- ---- .36 -.06 .42 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .31 -.06 .37 5950 ---- ---- ---- ---- .33 -.07 .40 6000 ---- ---- ---- ---- .36 -.07 .43 6050 ---- ---- ---- ---- .38 -.08 .46 6100 ---- ---- ---- ---- .41 -.09 .50 6150 ---- ---- ---- ---- .44 -.09 .53 6200 ---- ---- ---- ---- .48 -.09 .57 6250 ---- ---- ---- ---- .51 -.10 .61 6300 ---- ---- ---- ---- .55 -.10 .65 6350 ---- ---- ---- ---- .58 -.12 .70 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .54 -.06 .60 5950 ---- ---- ---- ---- .57 -.07 .64 6000 ---- ---- ---- ---- .61 -.08 .69 6050 ---- ---- ---- ---- .65 -.08 .73 6100 ---- ---- ---- ---- .70 -.08 .78 6150 ---- ---- ---- ---- .74 -.09 .83 6200 ---- ---- ---- ---- .79 -.09 .88 6250 ---- ---- ---- ---- .83 -.10 .93 6300 ---- ---- ---- ---- .89 -.10 .99 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .75 -.08 .83 5900 ---- ---- ---- ---- .80 -.08 .88 5950 ---- ---- ---- ---- .85 -.09 .94 6000 ---- ---- ---- ---- .90 -.09 .99 6050 ---- ---- ---- ---- .95 -.10 1.05 6100 ---- ---- ---- ---- 1.01 -.10 1.11 6150 ---- ---- ---- ---- 1.06 -.11 1.17 6200 ---- ---- ---- ---- 1.12 -.11 1.23 6250 ---- ---- ---- ---- 1.18 -.12 1.30 6300 ---- ---- ---- ---- 1.25 -.12 1.37 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .90 -.12 1.02 5900 ---- ---- ---- ---- .95 -.13 1.08 5950 ---- ---- ---- ---- 1.00 -.14 1.14 6000 ---- ---- ---- ---- 1.06 -.14 1.20 6050 ---- ---- ---- ---- 1.12 -.15 1.27 6100 ---- ---- ---- ---- 1.18 -.15 1.33 6150 ---- ---- ---- ---- 1.24 -.16 1.40 6200 ---- ---- ---- ---- 1.30 -.17 1.47 6250 ---- ---- ---- ---- 1.37 -.18 1.55 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 1.15 -.09 1.24 5850 ---- ---- ---- ---- 1.21 -.09 1.30 5900 ---- ---- ---- ---- 1.27 -.10 1.37 5950 ---- ---- ---- ---- 1.34 -.10 1.44 6000 ---- ---- ---- ---- 1.41 -.11 1.52 6050 ---- ---- ---- ---- 1.48 -.11 1.59 6100 ---- ---- ---- ---- 1.55 -.12 1.67 6150 ---- ---- ---- ---- 1.63 -.12 1.75 6200 ---- ---- ---- ---- 1.70 -.13 1.83 6250 ---- ---- ---- ---- 1.78 -.14 1.92 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 1.43 -.22 1.65 5850 ---- ---- ---- ---- 1.50 -.23 1.73 5900 ---- ---- ---- ---- 1.57 -.24 1.81 5950 ---- ---- ---- ---- 1.65 -.24 1.89 6000 ---- ---- ---- ---- 1.73 -.25 1.98 6050 ---- ---- ---- ---- 1.81 -.26 2.07 6100 ---- ---- ---- ---- 1.89 -.27 2.16 6150 ---- ---- ---- ---- 1.97 -.29 2.26 6200 ---- ---- ---- ---- 2.06 -.29 2.35 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 1.57 -.17 1.74 5800 ---- ---- ---- ---- 1.65 -.17 1.82 5850 ---- ---- ---- ---- 1.73 -.18 1.91 5900 ---- ---- ---- ---- 1.81 -.18 1.99 5950 ---- ---- ---- ---- 1.89 -.19 2.08 6000 ---- ---- ---- ---- 1.97 -.21 2.18 6050 ---- ---- ---- ---- 2.06 -.21 2.27 6100 ---- ---- ---- ---- 2.15 -.22 2.37 6150 ---- ---- ---- ---- 2.24 -.23 2.47 6200 ---- ---- ---- ---- 2.34 -.23 2.57 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 1.88 +.02 1.86 5800 ---- ---- ---- ---- 1.97 +.03 1.94 5850 ---- ---- ---- ---- 2.05 +.02 2.03 5900 ---- ---- ---- ---- 2.14 +.02 2.12 5950 ---- ---- ---- ---- 2.24 +.03 2.21 6000 ---- ---- ---- ---- 2.33 +.02 2.31 6050 ---- ---- ---- ---- 2.43 +.02 2.41 6100 ---- ---- ---- ---- 2.53 +.02 2.51 6150 ---- ---- ---- ---- 2.63 +.02 2.61 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 1.89 -.11 2.00 5750 ---- ---- ---- ---- 1.97 -.12 2.09 5800 ---- ---- ---- ---- 2.06 -.12 2.18 5850 ---- ---- ---- ---- 2.15 -.13 2.28 5900 ---- ---- ---- ---- 2.24 -.13 2.37 5950 ---- ---- ---- ---- 2.33 -.14 2.47 6000 ---- ---- ---- ---- 2.43 -.15 2.58 6050 ---- ---- ---- ---- 2.53 -.15 2.68 6100 ---- ---- ---- ---- 2.63 -.16 2.79 6150 ---- ---- ---- ---- 2.74 -.16 2.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 ECG DEC 22 01 EVT OPT ON GC SYN FT CALL 1625 ---- ---- ---- 18.75B 20.00 ---- ---- 1650 ---- ---- ---- 19.00B 20.00 ---- ---- 1675 ---- ---- ---- 19.00B 20.00 ---- ---- 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1720 ---- ---- ---- 19.00B 20.00 ---- ---- 1730 ---- ---- ---- 18.75B 20.00 ---- ---- 1740 ---- ---- ---- 19.25B 20.00 ---- ---- 1750 ---- ---- ---- 19.25B 20.00 ---- ---- 1760 20.00 20.00 20.00 20.00 20.00 ---- 5 ---- 1770 ---- ---- ---- 16.75A 20.00 ---- ---- 1780 12.75 19.50B 12.75 19.50B 20.00 ---- 1 ---- 1790 ---- ---- ---- 7.25A 20.00 ---- ---- 1800 4.00 19.50B 4.00 19.50B 20.00 ---- 4 ---- 1825 3.00 4.00B .50A 4.00B .00 ---- 3 ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 ECG DEC 22 01 EVT OPT ON GC SYN FT PUT 1625 ---- ---- ---- .50A .00 ---- ---- 1650 ---- ---- ---- .50A .00 ---- ---- 1675 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1720 ---- ---- ---- .50A .00 ---- ---- 1730 ---- ---- ---- .50A .00 ---- ---- 1740 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1760 ---- ---- ---- .75B .00 ---- ---- 1770 ---- ---- ---- .50A .00 ---- ---- 1780 ---- ---- ---- .50A .00 ---- ---- 1790 ---- ---- ---- .50A .00 ---- ---- 1800 7.00 7.00 .50A .50A .00 ---- 8 ---- 1825 16.50 19.50 16.00A 19.50 20.00 ---- 11 ---- 1850 ---- ---- ---- 19.50B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 ECH DEC 22 01 EVT OPT ON HG SYN FT CALL 320 ---- ---- ---- 19.00B 20.00 ---- ---- 330 ---- ---- ---- 19.00B 20.00 ---- ---- 340 ---- ---- ---- 19.00B 20.00 ---- ---- 350 ---- ---- ---- 19.50B 20.00 ---- ---- 355 ---- ---- ---- 19.50B 20.00 ---- ---- 360 ---- ---- ---- 19.50B 20.00 ---- ---- 365 ---- ---- ---- 19.50B 20.00 ---- ---- 370 18.25 19.50 16.75A 19.50 20.00 ---- 154 ---- 375 ---- ---- ---- 8.50A 20.00 ---- ---- 380 9.00 19.50B 2.00A 19.50B 20.00 ---- 61 ---- 385 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 215 ECH DEC 22 01 EVT OPT ON HG SYN FT PUT 320 ---- ---- ---- .50A .00 ---- ---- 330 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 350 ---- ---- ---- .50A .00 ---- ---- 355 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 365 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 375 8.50 8.50 .50A 3.75B .00 ---- 20 ---- 380 4.25 4.25 .50A .50A .00 ---- 50 ---- 385 ---- ---- ---- 19.50B 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 395 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 19.25B 20.00 ---- ---- 410 ---- ---- ---- 19.00B 20.00 ---- ---- 420 ---- ---- ---- 19.00B 20.00 ---- ---- 430 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 70 ECI DEC 22 01 EVT OPT ON SI SYN FT CALL 1600 ---- ---- ---- 19.00B 20.00 ---- ---- 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 18.75B 20.00 ---- ---- 2050 ---- ---- ---- 18.75B 20.00 ---- ---- 2100 ---- ---- ---- 18.75B 20.00 ---- ---- 2150 ---- ---- ---- 19.50B 20.00 ---- ---- 2200 ---- ---- ---- 15.75A 20.00 ---- ---- 2250 8.00 19.50B 6.00 19.50B 20.00 ---- 5 ---- 2300 5.75 7.75B .50A .50A .00 ---- 1 ---- 2350 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 ECI DEC 22 01 EVT OPT ON SI SYN FT PUT 1600 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2200 2.50 2.50 .50A .50A .00 ---- 7 ---- 2250 10.75 15.00B .50A .50A .00 ---- 17 ---- 2300 ---- ---- ---- 12.25A 20.00 ---- ---- 2350 ---- ---- ---- 19.50B 20.00 ---- ---- 2400 ---- ---- ---- 18.75B 20.00 ---- ---- 2500 ---- ---- ---- 19.00B 20.00 ---- ---- 2600 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- 2800 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 *** END OF REPORT ***