FINAL PRE-CLEARING PRICES AS OF 12/05/22 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD APR23 1824.7 1824.7 1824.7 1824.7 ---- ---- 11 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 4GC Gold Enhanced Delivery Futures DEC22 ---- ---- ---- ---- 1725.5 -28.5 1754.0 JAN23 ---- ---- ---- ---- 1722.9 -28.5 1751.4 FEB23 ---- ---- ---- ---- 1723.3 -28.5 1751.8 APR23 ---- ---- ---- ---- 1720.8 -28.5 1749.3 JUN23 ---- ---- ---- ---- 1713.4 -28.5 1741.9 AUG23 ---- ---- ---- ---- 1709.3 -28.5 1737.8 OCT23 ---- ---- ---- ---- 1705.2 -28.5 1733.7 DEC23 ---- ---- ---- ---- 1701.1 -28.5 1729.6 FEB24 ---- ---- ---- ---- 1699.0 -28.5 1727.5 APR24 ---- ---- ---- ---- 1694.0 -28.5 1722.5 JUN24 ---- ---- ---- ---- 1689.0 -28.5 1717.5 AUG24 ---- ---- ---- ---- 1684.9 -28.5 1713.4 OCT24 ---- ---- ---- ---- 1680.8 -28.5 1709.3 DEC24 ---- ---- ---- ---- 1677.0 -28.5 1705.5 JUN25 ---- ---- ---- ---- 1665.0 -28.5 1693.5 DEC25 ---- ---- ---- ---- 1653.0 -28.5 1681.5 JUN26 ---- ---- ---- ---- 1641.0 -28.5 1669.5 DEC26 ---- ---- ---- ---- 1633.0 -28.5 1661.5 JUN27 ---- ---- ---- ---- 1623.0 -28.5 1651.5 DEC27 ---- ---- ---- ---- 1613.0 -28.5 1641.5 JUN28 ---- ---- ---- ---- 1603.0 -28.5 1631.5 AEP Aluminium European Premium Metal Bulletin (25mt-du DEC22 ---- ---- ---- ---- 191.91 +1.02 190.89 844 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 6478 ALA Alumina FOB Australia (Platts) Futures DEC22 ---- ---- ---- ---- 324.98 -2.37 327.35 115 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 715 ALI PHYSICAL ALUMINUM FUTURES DEC22 ---- ---- ---- ---- 2509.00 -26.00 3 2535.00 10 13 JAN23 ---- ---- ---- 2569.75B 2521.50 -20.25 104 2541.75 91 516 FEB23 2567.50 2583.25B 2511.25A 2511.25A 2529.00 -27.50 1926 2556.50 1240 452 MAR23 2579.00 2579.00 2533.00 2518.50A 2536.00 -27.75 934 2563.75 736 224 APR23 ---- ---- ---- 2597.75B 2544.25 -26.75 584 2571.00 119 50 MAY23 ---- ---- ---- 2602.00B 2546.25 -28.25 35 2574.50 39 8 JUN23 ---- ---- ---- 2561.75A 2553.00 -28.50 2581.50 JLY23 ---- ---- ---- ---- 2561.00 -28.50 2589.50 AUG23 ---- ---- ---- ---- 2567.75 -28.75 2596.50 SEP23 ---- ---- ---- ---- 2575.50 -29.00 2604.50 OCT23 ---- ---- ---- ---- 2582.25 -29.25 2611.50 NOV23 ---- ---- ---- ---- 2589.25 -29.25 2618.50 DEC23 ---- ---- ---- 2582.00A 2589.50 -29.50 2619.00 JAN24 ---- ---- ---- ---- 2598.00 -30.00 2628.00 FEB24 ---- ---- ---- ---- 2606.75 -30.25 2637.00 MAR24 ---- ---- ---- ---- 2615.25 -30.75 2646.00 APR24 ---- ---- ---- ---- 2621.75 -31.25 2653.00 MAY24 ---- ---- ---- ---- 2626.50 -31.50 2658.00 JUN24 ---- ---- ---- ---- 2632.00 -32.00 2664.00 JLY24 ---- ---- ---- ---- 2639.50 -32.50 2672.00 AUG24 ---- ---- ---- ---- 2647.25 -32.75 2680.00 SEP24 ---- ---- ---- ---- 2654.75 -33.25 2688.00 OCT24 ---- ---- ---- ---- 2662.25 -33.75 2696.00 NOV24 ---- ---- ---- ---- 2670.00 -34.00 2704.00 DEC24 ---- ---- ---- ---- 2652.00 -34.50 2686.50 JAN25 ---- ---- ---- ---- 2659.00 -34.50 2693.50 FEB25 ---- ---- ---- ---- 2666.00 -34.50 2700.50 MAR25 ---- ---- ---- ---- 2673.00 -34.50 2707.50 APR25 ---- ---- ---- ---- 2682.00 -34.50 2716.50 MAY25 ---- ---- ---- ---- 2691.00 -34.50 2725.50 JUN25 ---- ---- ---- ---- 2699.00 -34.50 2733.50 JLY25 ---- ---- ---- ---- 2708.00 -34.50 2742.50 AUG25 ---- ---- ---- ---- 2716.00 -34.50 2750.50 SEP25 ---- ---- ---- ---- 2724.00 -34.50 2758.50 OCT25 ---- ---- ---- ---- 2732.00 -34.50 2766.50 NOV25 ---- ---- ---- ---- 2739.00 -34.50 2773.50 DEC25 ---- ---- ---- ---- 2747.00 -34.50 2781.50 JAN26 ---- ---- ---- ---- 2755.00 -34.50 2789.50 FEB26 ---- ---- ---- ---- 2763.00 -34.50 2797.50 MAR26 ---- ---- ---- ---- 2771.00 -34.50 2805.50 APR26 ---- ---- ---- ---- 2780.00 -34.50 2814.50 MAY26 ---- ---- ---- ---- 2788.00 -34.50 2822.50 JUN26 ---- ---- ---- ---- 2796.00 -34.50 2830.50 JLY26 ---- ---- ---- ---- 2804.00 -34.50 2838.50 AUG26 ---- ---- ---- ---- 2811.00 -34.50 2845.50 SEP26 ---- ---- ---- ---- 2819.00 -34.50 2853.50 OCT26 ---- ---- ---- ---- 2826.00 -34.50 2860.50 NOV26 ---- ---- ---- ---- 2834.00 -34.50 2868.50 DEC26 ---- ---- ---- ---- 2842.00 -34.50 2876.50 JAN27 ---- ---- ---- ---- 2852.00 -34.50 2886.50 FEB27 ---- ---- ---- ---- 2862.00 -34.50 2896.50 MAR27 ---- ---- ---- ---- 2872.00 -34.50 2906.50 APR27 ---- ---- ---- ---- 2883.00 -34.50 2917.50 MAY27 ---- ---- ---- ---- 2893.00 -34.50 2927.50 JUN27 ---- ---- ---- ---- 2903.00 -34.50 2937.50 JLY27 ---- ---- ---- ---- 2911.00 -34.50 2945.50 AUG27 ---- ---- ---- ---- 2925.00 -34.50 2959.50 SEP27 ---- ---- ---- ---- 2928.00 -34.50 2962.50 OCT27 ---- ---- ---- ---- 2935.00 -34.50 2969.50 NOV27 ---- ---- ---- ---- 2943.00 -34.50 2977.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3586 2235 1263 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) DEC22 ---- ---- ---- ---- .20318 -.00032 .20350 20 2868 JAN23 ---- ---- ---- ---- .22500 UNCH .22500 10 3301 FEB23 ---- ---- ---- ---- .22650 UNCH .22650 10 3080 MAR23 ---- ---- ---- ---- .22650 UNCH .22650 10 3088 APR23 ---- ---- ---- ---- .23127 UNCH .23127 2368 MAY23 ---- ---- ---- ---- .23127 UNCH .23127 1990 JUN23 ---- ---- ---- ---- .23127 UNCH .23127 2232 JLY23 ---- ---- ---- ---- .23000 UNCH .23000 1555 AUG23 ---- ---- ---- ---- .23000 UNCH .23000 1957 SEP23 ---- ---- ---- ---- .23000 UNCH .23000 1629 OCT23 ---- .23500B ---- .23500B .23500 +.00500 .23000 942 NOV23 ---- .23500B ---- .23500B .23500 +.00500 .23000 983 DEC23 ---- ---- ---- ---- .23000 UNCH .23000 876 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 50 27658 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu DEC22 385.00 385.00 385.00 385.00 385.00 UNCH 25 385.00 50 1273 JAN23 410.00 410.00 410.00 410.00 410.00 UNCH 25 410.00 50 1442 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 UNCH 435.00 537 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 50 100 8608 COB Cobalt Metal (Fastmarkets) Futures DEC22 ---- ---- ---- ---- 21.07 -.68 21.75 2 323 JAN23 ---- ---- ---- ---- 21.58 -.22 21.80 1 407 FEB23 ---- ---- ---- ---- 21.60 -.20 21.80 1 399 MAR23 22.00 22.00 22.00 22.00 22.00 UNCH 1 22.00 3 465 APR23 ---- ---- ---- ---- 21.63 -.30 21.93 437 MAY23 ---- ---- ---- ---- 21.63 -.32 21.95 438 JUN23 ---- ---- ---- ---- 21.68 -.30 21.98 471 JLY23 ---- ---- ---- ---- 21.68 -.32 22.00 383 AUG23 ---- ---- ---- ---- 21.68 -.35 22.03 356 SEP23 ---- ---- ---- ---- 21.68 -.37 22.05 457 OCT23 ---- ---- ---- ---- 21.85 -.23 22.08 499 NOV23 ---- ---- ---- ---- 21.85 -.25 22.10 499 DEC23 ---- ---- ---- ---- 21.94 -.06 22.00 5 394 JAN24 ---- ---- ---- ---- 22.00 -.08 22.08 10 325 FEB24 ---- ---- ---- ---- 22.00 -.08 22.08 10 341 MAR24 ---- ---- ---- ---- 21.92 -.23 22.15 5 349 APR24 ---- ---- ---- ---- 21.97 -.33 22.30 409 MAY24 ---- ---- ---- ---- 21.97 -.36 22.33 405 JUN24 ---- ---- ---- ---- 21.97 -.38 22.35 372 JLY24 ---- ---- ---- ---- 22.00 -.38 22.38 239 AUG24 ---- ---- ---- ---- 22.00 -.40 22.40 254 SEP24 ---- ---- ---- ---- 22.00 -.43 22.43 294 OCT24 ---- ---- ---- ---- 22.06 -.44 22.50 275 NOV24 ---- ---- ---- ---- 22.06 -.47 22.53 275 DEC24 ---- ---- ---- ---- 22.06 -.19 22.25 10 177 JAN25 ---- ---- ---- ---- 23.10 +.52 22.58 135 FEB25 ---- ---- ---- ---- 23.10 +.50 22.60 135 MAR25 ---- ---- ---- ---- 23.10 +.47 22.63 222 APR25 ---- ---- ---- ---- 23.10 +.45 22.65 142 MAY25 ---- ---- ---- ---- 23.10 +.42 22.68 142 JUN25 ---- ---- ---- ---- 23.10 +.40 22.70 55 JLY25 ---- ---- ---- ---- 23.10 +.37 22.73 105 AUG25 ---- ---- ---- ---- 23.10 +.35 22.75 105 SEP25 ---- ---- ---- ---- 23.10 +.32 22.78 105 OCT25 ---- ---- ---- ---- 23.10 +.30 22.80 30 NOV25 ---- ---- ---- ---- 23.10 +.27 22.83 30 DEC25 ---- ---- ---- ---- 23.10 +.25 22.85 30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 47 10479 EDP Aluminium European Premium Duty-Paid (Metal Bullet DEC22 ---- ---- ---- ---- 245.53 +.25 245.28 2126 JAN23 ---- ---- ---- ---- 275.00 +9.44 265.56 1451 FEB23 ---- ---- ---- ---- 275.00 UNCH 275.00 30 1459 MAR23 ---- ---- ---- ---- 275.00 -1.25 276.25 40 1489 APR23 ---- ---- ---- ---- 276.25 UNCH 276.25 40 1432 MAY23 ---- ---- ---- ---- 276.25 UNCH 276.25 40 1432 JUN23 ---- ---- ---- ---- 276.25 UNCH 276.25 40 1432 JLY23 ---- ---- ---- ---- 276.25 UNCH 276.25 40 1217 AUG23 ---- ---- ---- ---- 276.25 UNCH 276.25 40 1227 SEP23 ---- ---- ---- ---- 276.25 UNCH 276.25 40 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 310 17656 EHR North European Hot-Rolled Coil Steel (Argus) Futur DEC22 650.00 655.00 635.00 635.00 638.00 -7.00 52 645.00 10 821 JAN23 700.00 705.00 695.00 695.00 695.00 +5.00 238 690.00 738 FEB23 725.00 725.00 710.00 710.00 700.00 -15.00 3 715.00 1029 MAR23 735.00 735.00 725.00 725.00 725.00 +5.00 2 720.00 692 APR23 745.00 745.00 745.00 745.00 745.00 +10.00 7 735.00 285 MAY23 750.00 750.00 750.00 750.00 735.00 UNCH 8 735.00 243 JUN23 750.00 750.00 750.00 750.00 750.00 +15.00 32 735.00 471 JLY23 ---- ---- ---- ---- 760.00 +11.00 749.00 487 AUG23 ---- ---- ---- ---- 766.00 +11.00 755.00 196 SEP23 ---- ---- ---- 755.00B 760.00 +11.00 749.00 491 OCT23 ---- ---- ---- ---- 760.00 +11.00 749.00 112 NOV23 ---- 760.00B ---- 760.00B 760.00 +11.00 749.00 112 DEC23 ---- 755.00B ---- 755.00B 761.00 +11.00 750.00 112 TOTAL EST.VOL VOLUME OPEN INT TOTAL 342 10 5789 GC Gold Futures DEC22 1795.7 1808.0 1764.3 1767.6B 1767.4 -28.5 1713 1795.9 1725 5629 JAN23 1803.7 1815.0 1771.3A 1774.3A 1774.3 -28.3 1341 1802.6 1168 1522 FEB23 1810.5 1822.9 1778.1 1781.4A 1781.3 -28.3 176582 1809.6 183724 371791 APR23 1826.5 1837.3 1793.5A 1796.6A 1796.5 -28.2 4817 1824.7 3023 29278 JUN23 1842.9 1852.1 1809.2A 1812.4B 1812.2 -27.8 2714 1840.0 1126 14860 AUG23 1867.5 1869.2B 1825.6A 1826.9A 1828.5 -27.6 706 1856.1 438 4827 OCT23 1856.6 1884.6B 1842.0 1842.0A 1844.6 -27.6 55 1872.2 342 1164 DEC23 1900.0 1900.0 1858.0 1861.0B 1860.7 -27.8 130 1888.5 845 6317 FEB24 1882.3 1882.3 1882.3 1872.7A 1875.8 -28.2 1 1904.0 202 410 APR24 ---- ---- ---- ---- 1889.9 -28.2 1918.1 1 JUN24 ---- ---- ---- ---- 1904.1 -28.2 1932.3 294 AUG24 ---- ---- ---- ---- 1912.6 -28.2 1940.8 OCT24 ---- ---- ---- ---- 1926.7 -28.2 1954.9 DEC24 ---- ---- ---- ---- 1940.5 -28.2 1968.7 2 137 JUN25 ---- ---- ---- ---- 1961.7 -28.2 1989.9 1 DEC25 ---- ---- ---- ---- 1983.2 -28.2 2011.4 7 JUN26 ---- ---- ---- ---- 1993.2 -28.2 2021.4 DEC26 ---- ---- ---- ---- 2012.9 -28.2 2041.1 2 JUN27 ---- ---- ---- ---- 2022.9 -28.2 2051.1 DEC27 ---- ---- ---- ---- 2040.7 -28.2 2068.9 JUN28 ---- ---- ---- ---- 2050.7 -28.2 2078.9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 188059 192595 436240 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1792.2 -7.1 1799.3 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 .4B -.1 .4B .0 UNCH 677 .0 APR23 .0 .3B .0 .3B .0 UNCH 191 .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 .0 .0 .0 .0 .0 UNCH 2 .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 870 GSP DEC 22 LONDON SPOT GOLD 07 ---- ---- ---- ---- 1769.06 -26.64 1795.70 08 ---- ---- ---- ---- 1769.10 -26.60 1795.70 09 ---- ---- ---- ---- 1769.10 -26.64 1795.74 12 ---- ---- ---- ---- 1769.10 -26.64 1795.74 13 ---- ---- ---- ---- 1769.10 -26.64 1795.74 14 ---- ---- ---- ---- 1769.06 -26.68 1795.74 15 ---- ---- ---- ---- 1769.06 -26.68 1795.74 16 ---- ---- ---- ---- 1769.06 -26.68 1795.74 19 ---- ---- ---- ---- 1769.06 -26.68 1795.74 20 ---- ---- ---- ---- 1769.06 -26.68 1795.74 21 ---- ---- ---- ---- 1769.06 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures 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 131 HG Copper Futures DEC22 3.8705 3.8715 3.7700 3.7810A 3.7895 -.0585 372 3.8480 660 3736 JAN23 3.8515 3.8870 3.7705 3.7860B 3.7925 -.0580 823 3.8505 536 2984 FEB23 3.8710 3.8940 3.7775 3.7880B 3.7950 -.0570 295 3.8520 299 1470 MAR23 3.8530 3.8945 3.7730 3.7885 3.7950 -.0555 58410 3.8505 59967 102354 APR23 3.8190 3.8190 3.7825 3.7905B 3.7975 -.0530 32 3.8505 28 699 MAY23 3.8680 3.8935B 3.7790 3.7910A 3.7980 -.0515 8437 3.8495 6640 23632 JUN23 3.8580 3.8635 3.7890 3.7885A 3.8005 -.0495 61 3.8500 89 595 JLY23 3.8785 3.8820B 3.7860 3.7925A 3.7980 -.0490 4595 3.8470 3402 8942 AUG23 3.7945 3.8620B 3.7945 3.7945 3.7995 -.0475 22 3.8470 60 476 SEP23 3.8580 3.8780B 3.7850 3.7910A 3.7960 -.0480 1885 3.8440 1212 4496 OCT23 3.7920 3.8605B 3.7920 3.7920 3.8010 -.0465 11 3.8475 2 256 NOV23 3.7955 3.8570B 3.7950A 3.7950A 3.8025 -.0455 1 3.8480 181 DEC23 3.8775 3.8775 3.7725 3.7825B 3.7945 -.0445 718 3.8390 345 2679 JAN24 ---- 3.8525B 3.8125A 3.8595B 3.8010 -.0430 3.8440 60 FEB24 ---- 3.8455B 3.8200A 3.8495B 3.8005 -.0410 3.8415 41 MAR24 3.7870 3.8005 3.7870 3.7730A 3.7930 -.0395 375 3.8325 3 236 APR24 ---- 3.8395B 3.8090A 3.8395B 3.7925 -.0395 3.8320 21 MAY24 ---- ---- ---- 3.8435B 3.7920 -.0395 3.8315 36 JUN24 ---- ---- 3.8180A 3.8150A 3.7950 -.0395 3.8345 9 JLY24 ---- 3.8320B 3.8070A 3.8320B 3.7895 -.0395 8 3.8290 61 AUG24 ---- 3.8280B 3.8180A 3.8290B 3.7875 -.0395 3.8270 1 SEP24 ---- ---- ---- 3.8280B 3.7865 -.0395 13 3.8260 19 OCT24 ---- ---- ---- ---- 3.7850 -.0395 3.8245 11 NOV24 ---- ---- ---- ---- 3.7830 -.0395 3.8225 DEC24 ---- ---- ---- ---- 3.7820 -.0395 5 3.8215 90 MAR25 ---- ---- ---- ---- 3.8020 -.0395 3.8415 MAY25 ---- ---- ---- ---- 3.8165 -.0395 3.8560 JLY25 ---- ---- ---- ---- 3.8315 -.0395 3.8710 SEP25 ---- ---- ---- ---- 3.8465 -.0395 3.8860 DEC25 ---- ---- ---- ---- 3.8690 -.0395 3.9085 MAR26 ---- ---- ---- ---- 3.8855 -.0395 3.9250 MAY26 ---- ---- ---- ---- 3.8985 -.0395 3.9380 JLY26 ---- ---- ---- ---- 3.8990 -.0395 3.9385 SEP26 ---- ---- ---- ---- 3.9115 -.0395 3.9510 DEC26 ---- ---- ---- ---- 3.9240 -.0395 3.9635 1 MAR27 ---- ---- ---- ---- 3.9215 -.0395 3.9610 MAY27 ---- ---- ---- ---- 3.9190 -.0395 3.9585 JLY27 ---- ---- ---- ---- 3.9165 -.0395 3.9560 SEP27 ---- ---- ---- ---- 3.9140 -.0395 3.9535 DEC27 ---- ---- ---- ---- 3.9265 -.0395 3.9660 TOTAL EST.VOL VOLUME OPEN INT TOTAL 76063 73243 153086 HG0 Copper Spot TAS DEC22 .0000 .0000 .0000 .0000 .0000 UNCH 314 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 314 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 3.8545 +.0475 3.8070 HGS Copper Financial Futures DEC22 ---- ---- ---- ---- 3.7937 -.0529 3.8466 1078 JAN23 ---- ---- ---- ---- 3.7928 -.0579 3.8507 1013 FEB23 ---- ---- ---- ---- 3.7950 -.0568 3.8518 1752 MAR23 ---- ---- ---- ---- 3.7952 -.0553 3.8505 1336 APR23 ---- ---- ---- ---- 3.7976 -.0528 3.8504 1211 MAY23 ---- ---- ---- ---- 3.7982 -.0513 3.8495 1236 JUN23 ---- ---- ---- ---- 3.8003 -.0494 3.8497 985 JLY23 ---- ---- ---- ---- 3.7982 -.0488 3.8470 826 AUG23 ---- ---- ---- ---- 3.7992 -.0475 3.8467 84 611 SEP23 ---- ---- ---- ---- 3.7965 -.0479 3.8444 84 611 OCT23 ---- ---- ---- ---- 3.8011 -.0464 3.8475 84 611 NOV23 ---- ---- ---- ---- 3.8017 -.0454 3.8471 84 501 DEC23 ---- ---- ---- ---- 3.7952 -.0443 3.8395 84 875 JAN24 ---- ---- ---- ---- 3.8010 -.0428 3.8438 84 457 FEB24 ---- ---- ---- ---- 3.7998 -.0408 3.8406 MAR24 ---- ---- ---- ---- 3.7930 -.0395 3.8325 APR24 ---- ---- ---- ---- 3.7925 -.0395 3.8320 MAY24 ---- ---- ---- ---- 3.7923 -.0395 3.8318 JUN24 ---- ---- ---- ---- 3.7944 -.0395 3.8339 JLY24 ---- ---- ---- ---- 3.7893 -.0395 3.8288 AUG24 ---- ---- ---- ---- 3.7874 -.0395 3.8269 SEP24 ---- ---- ---- ---- 3.7864 -.0395 3.8259 OCT24 ---- ---- ---- ---- 3.7848 -.0395 3.8243 DEC24 ---- ---- ---- ---- 3.7820 -.0395 3.8215 MAR25 ---- ---- ---- ---- 3.8020 -.0395 3.8415 MAY25 ---- ---- ---- ---- 3.8165 -.0395 3.8560 JLY25 ---- ---- ---- ---- 3.8315 -.0395 3.8710 SEP25 ---- ---- ---- ---- 3.8465 -.0395 3.8860 DEC25 ---- ---- ---- ---- 3.8690 -.0395 3.9085 MAR26 ---- ---- ---- ---- 3.8855 -.0395 3.9250 MAY26 ---- ---- ---- ---- 3.8985 -.0395 3.9380 JLY26 ---- ---- ---- ---- 3.8990 -.0395 3.9385 SEP26 ---- ---- ---- ---- 3.9115 -.0395 3.9510 DEC26 ---- ---- ---- ---- 3.9240 -.0395 3.9635 MAR27 ---- ---- ---- ---- 3.9215 -.0395 3.9610 MAY27 ---- ---- ---- ---- 3.9190 -.0395 3.9585 JLY27 ---- ---- ---- ---- 3.9165 -.0395 3.9560 SEP27 ---- ---- ---- ---- 3.9140 -.0395 3.9535 TOTAL EST.VOL VOLUME OPEN INT TOTAL 504 13103 HGT COPPER TAS FUTURES MAR23 .0000 .0020B .0000 .0020B .0000 UNCH 901 .0000 MAY23 .0000 .0025B .0000 .0025B .0000 UNCH 268 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH .0000 SEP23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1169 HRC NYMEX STEEL FUTURES DEC22 674.00 685.00 665.00 665.00 666.00 -6.00 183 672.00 153 3949 JAN23 729.00 740.00 720.00 723.00 721.00 -7.00 180 728.00 83 3411 FEB23 751.00 751.00 740.00 741.00 741.00 +1.00 33 740.00 30 2401 MAR23 748.00 752.00B 748.00 748.00 748.00 +8.00 9 740.00 90 1973 APR23 756.00 757.00B 754.00 755.00B 756.00 +1.00 24 755.00 50 1335 MAY23 755.00 761.00B 755.00 761.00B 765.00 +5.00 23 760.00 100 1452 JUN23 763.00 765.00B 762.00 762.00 767.00 +5.00 11 762.00 100 1329 JLY23 778.00 778.00 776.00A 776.00A 777.00 UNCH 10 777.00 25 1282 AUG23 785.00 785.00 783.00A 783.00A 784.00 +9.00 8 775.00 30 1319 SEP23 785.00 785.00 785.00 785.00 789.00 +9.00 3 780.00 30 1249 OCT23 790.00 790.00 790.00 790.00 794.00 +9.00 5 785.00 105 850 NOV23 800.00 800.00 800.00 800.00 799.00 +9.00 5 790.00 105 807 DEC23 ---- ---- ---- ---- 804.00 +9.00 795.00 113 727 JAN24 ---- ---- ---- ---- 812.00 +9.00 803.00 50 FEB24 ---- ---- ---- ---- 812.00 +9.00 803.00 75 MAR24 ---- ---- ---- ---- 812.00 +9.00 803.00 50 APR24 ---- ---- ---- ---- 812.00 +9.00 803.00 50 MAY24 ---- ---- ---- ---- 812.00 +9.00 803.00 75 JUN24 ---- ---- ---- ---- 837.00 +9.00 828.00 50 JLY24 ---- ---- ---- ---- 837.00 +9.00 828.00 AUG24 ---- ---- ---- ---- 837.00 +9.00 828.00 25 SEP24 ---- ---- ---- ---- 837.00 +9.00 828.00 OCT24 ---- ---- ---- ---- 837.00 +9.00 828.00 NOV24 ---- ---- ---- ---- 837.00 +9.00 828.00 25 DEC24 ---- ---- ---- ---- 837.00 +9.00 828.00 JAN25 ---- ---- ---- ---- 837.00 +9.00 828.00 FEB25 ---- ---- ---- ---- 837.00 +9.00 828.00 MAR25 ---- ---- ---- ---- 837.00 +9.00 828.00 APR25 ---- ---- ---- ---- 837.00 +9.00 828.00 MAY25 ---- ---- ---- ---- 837.00 +9.00 828.00 JUN25 ---- ---- ---- ---- 837.00 +9.00 828.00 JLY25 ---- ---- ---- ---- 837.00 +9.00 828.00 AUG25 ---- ---- ---- ---- 837.00 +9.00 828.00 SEP25 ---- ---- ---- ---- 837.00 +9.00 828.00 OCT25 ---- ---- ---- ---- 837.00 +9.00 828.00 NOV25 ---- ---- ---- ---- 837.00 +9.00 828.00 DEC25 ---- ---- ---- ---- 837.00 +9.00 828.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 494 1014 22484 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 DEC22 ---- ---- ---- ---- 85.00 UNCH 85.00 14 JAN23 ---- ---- ---- ---- 79.75 UNCH 79.75 FEB23 ---- ---- ---- ---- 75.25 UNCH 75.25 MAR23 ---- ---- ---- ---- 74.50 UNCH 74.50 APR23 ---- ---- ---- ---- 73.50 UNCH 73.50 MAY23 ---- ---- ---- ---- 69.25 UNCH 69.25 JUN23 ---- ---- ---- ---- 68.75 UNCH 68.75 33 JLY23 ---- ---- ---- ---- 67.63 UNCH 67.63 38 AUG23 ---- ---- ---- ---- 67.38 UNCH 67.38 43 SEP23 ---- ---- ---- ---- 67.13 +2.63 64.50 4 10 OCT23 ---- ---- ---- ---- 66.63 +2.13 64.50 4 18 NOV23 ---- ---- ---- ---- 66.63 +2.13 64.50 4 8 DEC23 ---- ---- ---- ---- 66.63 UNCH 66.63 4 JAN24 ---- ---- ---- ---- 66.63 UNCH 66.63 1 FEB24 ---- ---- ---- ---- 66.63 UNCH 66.63 1 MAR24 ---- ---- ---- ---- 66.63 UNCH 66.63 APR24 ---- ---- ---- ---- 66.63 UNCH 66.63 MAY24 ---- ---- ---- ---- 66.63 UNCH 66.63 JUN24 ---- ---- ---- ---- 68.13 UNCH 68.13 JLY24 ---- ---- ---- ---- 68.13 UNCH 68.13 AUG24 ---- ---- ---- ---- 68.13 UNCH 68.13 SEP24 ---- ---- ---- ---- 68.13 UNCH 68.13 OCT24 ---- ---- ---- ---- 68.13 UNCH 68.13 NOV24 ---- ---- ---- ---- 68.13 UNCH 68.13 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 170 MGC Micro Gold Futures DEC22 1794.9 1800.0 1765.5 1766.0A 1767.4 -28.5 62 1795.9 30 3274 FEB23 1811.0 1823.0 1777.8 1781.4 1781.3 -28.3 48038 1809.6 46446 13248 APR23 1824.1 1837.8 1793.5 1796.7B 1796.5 -28.2 949 1824.7 490 1742 JUN23 1840.0 1853.0 1809.5 1812.2B 1812.2 -27.8 140 1840.0 79 604 AUG23 1865.7 1868.5 1829.7 1825.7A 1828.5 -27.6 44 1856.1 25 83 OCT23 1880.0 1883.9 1845.6 1842.3A 1844.6 -27.6 13 1872.2 6 55 DEC23 1888.0 1888.0 1862.0 1857.9A 1860.7 -27.8 6 1888.5 6 115 FEB24 1880.0 1880.0 1880.0 1873.7A 1875.8 -28.2 1 1904.0 1 16 APR24 ---- ---- ---- ---- 1889.9 -28.2 1918.1 2 JUN24 ---- ---- ---- 1921.3A 1904.1 -28.2 1932.3 4 AUG24 ---- ---- ---- ---- 1912.6 -28.2 1940.8 OCT24 ---- ---- ---- ---- 1926.7 -28.2 1954.9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 49253 47083 19143 MGT Micro Gold TAS FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures JAN23 3.8545 3.8900 3.7930 3.7930 3.7925 -.0580 9 3.8505 41 45 FEB23 ---- ---- ---- 3.8235A 3.7950 -.0570 3.8520 1 MAR23 3.8520 3.8945 3.7735 3.7890 3.7950 -.0555 2566 3.8505 3111 1158 APR23 ---- ---- ---- ---- 3.7975 -.0530 3.8505 3 MAY23 3.8645 3.8930B 3.7790A 3.7915B 3.7980 -.0515 23 3.8495 77 77 JUN23 ---- ---- ---- ---- 3.8005 -.0495 3.8500 1 JLY23 ---- ---- ---- 3.8875B 3.7980 -.0490 3.8470 AUG23 ---- ---- ---- ---- 3.7995 -.0475 3.8470 SEP23 ---- ---- ---- ---- 3.7960 -.0480 3.8440 OCT23 ---- ---- ---- ---- 3.8010 -.0465 3.8475 NOV23 ---- ---- ---- ---- 3.8025 -.0455 3.8480 DEC23 ---- ---- ---- ---- 3.7945 -.0445 3.8390 2 JAN24 ---- ---- ---- ---- 3.8010 -.0430 3.8440 FEB24 ---- ---- ---- ---- 3.8005 -.0410 3.8415 MAR24 ---- ---- ---- ---- 3.7930 -.0395 3.8325 APR24 ---- ---- ---- ---- 3.7925 -.0395 3.8320 MAY24 ---- ---- ---- ---- 3.7920 -.0395 3.8315 JUN24 ---- ---- ---- ---- 3.7950 -.0395 3.8345 JLY24 ---- ---- ---- ---- 3.7895 -.0395 3.8290 AUG24 ---- ---- ---- ---- 3.7875 -.0395 3.8270 SEP24 ---- ---- ---- ---- 3.7865 -.0395 3.8260 OCT24 ---- ---- ---- ---- 3.7850 -.0395 3.8245 NOV24 ---- ---- ---- ---- 3.7830 -.0395 3.8225 DEC24 ---- ---- ---- ---- 3.7820 -.0395 3.8215 MAR25 ---- ---- ---- ---- 3.8020 -.0395 3.8415 MAY25 ---- ---- ---- ---- 3.8165 -.0395 3.8560 JLY25 ---- ---- ---- ---- 3.8315 -.0395 3.8710 SEP25 ---- ---- ---- ---- 3.8465 -.0395 3.8860 DEC25 ---- ---- ---- ---- 3.8690 -.0395 3.9085 MAR26 ---- ---- ---- ---- 3.8855 -.0395 3.9250 MAY26 ---- ---- ---- ---- 3.8985 -.0395 3.9380 JLY26 ---- ---- ---- ---- 3.8990 -.0395 3.9385 SEP26 ---- ---- ---- ---- 3.9115 -.0395 3.9510 DEC26 ---- ---- ---- ---- 3.9240 -.0395 3.9635 MAR27 ---- ---- ---- ---- 3.9215 -.0395 3.9610 MAY27 ---- ---- ---- ---- 3.9190 -.0395 3.9585 JLY27 ---- ---- ---- ---- 3.9165 -.0395 3.9560 SEP27 ---- ---- ---- ---- 3.9140 -.0395 3.9535 DEC27 ---- ---- ---- ---- 3.9265 -.0395 3.9660 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2598 3229 1287 MJP Aluminum Japan Premium (Platts) Futures DEC22 ---- ---- ---- ---- 105.47 -4.50 109.97 407 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 1317 QC E-mini Copper Futures JAN23 3.8640 3.8640 3.7700 3.7820B 3.7920 -.0580 4 3.8500 2 49 FEB23 3.8620 3.8620 3.8620 3.8780B 3.7960 -.0560 1 3.8520 1 6 MAR23 3.8640 3.8920B 3.7760 3.7880 3.7960 -.0540 85 3.8500 134 254 APR23 ---- ---- ---- 3.8640B 3.7980 -.0520 3.8500 MAY23 3.8620 3.8900B 3.7820A 3.8760B 3.7980 -.0520 2 3.8500 8 5 JUN23 ---- ---- ---- ---- 3.8000 -.0500 3.8500 JLY23 ---- ---- ---- ---- 3.7980 -.0500 3.8480 AUG23 ---- ---- ---- ---- 3.8000 -.0480 3.8480 SEP23 ---- ---- ---- ---- 3.7960 -.0480 3.8440 OCT23 ---- ---- ---- ---- 3.8020 -.0460 3.8480 NOV23 ---- ---- ---- ---- 3.8020 -.0460 3.8480 DEC23 ---- ---- ---- ---- 3.7940 -.0460 3.8400 JAN24 ---- ---- ---- ---- 3.8020 -.0420 3.8440 FEB24 ---- ---- ---- ---- 3.8000 -.0420 3.8420 MAR24 ---- ---- ---- ---- 3.7940 -.0380 3.8320 APR24 ---- ---- ---- ---- 3.7920 -.0400 3.8320 MAY24 ---- ---- ---- ---- 3.7920 -.0400 3.8320 JUN24 ---- ---- ---- ---- 3.7960 -.0380 3.8340 JLY24 ---- ---- ---- ---- 3.7900 -.0400 3.8300 AUG24 ---- ---- ---- ---- 3.7880 -.0400 3.8280 SEP24 ---- ---- ---- ---- 3.7860 -.0400 3.8260 OCT24 ---- ---- ---- ---- 3.7860 -.0380 3.8240 NOV24 ---- ---- ---- ---- 3.7840 -.0380 3.8220 DEC24 ---- ---- ---- ---- 3.7820 -.0400 3.8220 MAR25 ---- ---- ---- ---- 3.8020 -.0400 3.8420 MAY25 ---- ---- ---- ---- 3.8160 -.0400 3.8560 JLY25 ---- ---- ---- ---- 3.8320 -.0400 3.8720 SEP25 ---- ---- ---- ---- 3.8460 -.0400 3.8860 DEC25 ---- ---- ---- ---- 3.8700 -.0380 3.9080 MAR26 ---- ---- ---- ---- 3.8860 -.0400 3.9260 MAY26 ---- ---- ---- ---- 3.8980 -.0400 3.9380 JLY26 ---- ---- ---- ---- 3.9000 -.0380 3.9380 SEP26 ---- ---- ---- ---- 3.9120 -.0400 3.9520 DEC26 ---- ---- ---- ---- 3.9240 -.0400 3.9640 MAR27 ---- ---- ---- ---- 3.9220 -.0400 3.9620 MAY27 ---- ---- ---- ---- 3.9200 -.0380 3.9580 JLY27 ---- ---- ---- ---- 3.9160 -.0400 3.9560 SEP27 ---- ---- ---- ---- 3.9140 -.0400 3.9540 TOTAL EST.VOL VOLUME OPEN INT TOTAL 92 145 314 QI E-Mini Silver Futures JAN23 23.3000 23.4375 22.1625 22.2500B 22.2390 -.8470 45 23.0860 38 39 MAR23 23.3500 23.6875B 22.3500 22.4375B 22.4170 -.8330 267 23.2500 198 210 MAY23 23.5500 23.8375B 22.5250A 22.5250A 22.5760 -.8320 12 23.4080 7 19 JLY23 23.2500 23.2500 23.2500 22.7125A 22.7650 -.8290 4 23.5940 15 SEP23 ---- ---- ---- 24.0750B 22.9640 -.8290 23.7930 3 DEC23 ---- ---- ---- 24.3000B 23.2740 -.8280 24.1020 1 JAN24 ---- ---- ---- 24.2375B 23.3090 -.8280 24.1370 MAR24 ---- ---- ---- 24.4125B 23.5070 -.8280 24.3350 MAY24 ---- ---- ---- ---- 23.6630 -.8280 24.4910 JLY24 ---- ---- ---- 24.5375B 23.7030 -.8280 24.5310 SEP24 ---- ---- ---- ---- 23.8480 -.8280 24.6760 TOTAL EST.VOL VOLUME OPEN INT TOTAL 328 243 287 QO E-Mini Gold Futures FEB23 1811.75 1822.75 1778.25 1781.50 1781.30 -28.30 1428 1809.60 1508 983 APR23 1822.50 1826.00B 1794.25 1793.75A 1796.50 -28.20 21 1824.70 16 117 JUN23 1840.75 1840.75 1811.75 1810.75A 1812.20 -27.80 9 1840.00 4 20 AUG23 ---- ---- ---- 1869.00B 1828.50 -27.60 4 1856.10 1 21 OCT23 1851.75 1851.75 1851.75 1842.25A 1844.60 -27.60 1 1872.20 7 DEC23 ---- ---- ---- 1901.00B 1860.70 -27.80 1888.50 37 FEB24 ---- ---- ---- 1915.75B 1875.80 -28.20 1904.00 4 APR24 ---- ---- ---- ---- 1889.90 -28.20 1918.10 JUN24 ---- ---- ---- ---- 1904.10 -28.20 1932.30 AUG24 ---- ---- ---- ---- 1912.60 -28.20 1940.80 OCT24 ---- ---- ---- ---- 1926.70 -28.20 1954.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1463 1529 1189 SGC Shanghai Gold (CNH) Futures DEC22 ---- ---- ---- ---- 406.00 -3.80 409.80 157 JAN23 ---- ---- ---- ---- 406.90 -3.80 410.70 FEB23 407.60 407.60 405.65A 405.65A 406.00 -3.80 33 409.80 13 7 APR23 ---- ---- ---- ---- 408.40 -3.80 412.20 JUN23 ---- ---- ---- ---- 408.40 -3.80 412.20 342 AUG23 ---- ---- ---- ---- 409.05 -3.80 412.85 OCT23 ---- ---- ---- ---- 409.70 -3.80 413.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 13 506 SGU Shanghai Gold (USD) Futures DEC22 ---- ---- ---- ---- 1828.50 +12.40 1816.10 1 174 JAN23 ---- ---- ---- ---- 1832.80 +12.40 1820.40 FEB23 1826.10 1832.90B 1825.30A 1828.40B 1827.60 +12.40 18 1815.20 12 21 APR23 ---- ---- ---- ---- 1828.90 +12.40 1816.50 JUN23 ---- ---- ---- ---- 1838.30 +12.40 1825.90 342 AUG23 ---- ---- ---- ---- 1838.90 +12.40 1826.50 OCT23 ---- ---- ---- ---- 1839.50 +12.40 1827.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 13 537 SI Silver Futures DEC22 23.190 23.460 22.185 22.180A 22.199 -.839 319 23.038 578 2184 JAN23 23.150 23.515 22.185 22.265A 22.239 -.847 1137 23.086 1895 2051 FEB23 23.310 23.310 22.500 22.270A 22.324 -.847 203 23.171 27 30 MAR23 23.290 23.690 22.350 22.430 22.417 -.833 70574 23.250 74935 111508 MAY23 23.590 23.830B 22.515 22.590 22.576 -.832 1343 23.408 1532 6519 JLY23 23.920 23.925B 22.680 22.785B 22.765 -.829 264 23.594 349 2221 SEP23 23.845 24.015B 22.880 22.980B 22.964 -.829 15 23.793 81 1103 DEC23 24.400 24.400 23.190 23.300B 23.274 -.828 14 24.102 45 588 JAN24 ---- ---- ---- 24.280B 23.309 -.828 24.137 MAR24 ---- ---- ---- 24.615B 23.507 -.828 24.335 5 MAY24 ---- ---- ---- ---- 23.663 -.828 24.491 JLY24 ---- ---- ---- ---- 23.703 -.828 24.531 4 SEP24 ---- ---- ---- ---- 23.848 -.828 24.676 DEC24 ---- ---- ---- 25.110B 24.135 -.828 24.963 9 JLY25 ---- ---- ---- ---- 24.298 -.828 25.126 DEC25 ---- ---- ---- ---- 24.410 -.828 25.238 JLY26 ---- ---- ---- ---- 25.201 -.828 26.029 5 DEC26 ---- ---- ---- ---- 25.303 -.828 26.131 JLY27 ---- ---- ---- ---- 25.411 -.828 26.239 TOTAL EST.VOL VOLUME OPEN INT TOTAL 73869 79442 126227 SIL Micro Silver Futures DEC22 23.150 23.400B 22.190 22.150A 22.199 -.839 16 23.038 18 2677 JAN23 23.140 23.515 22.180 22.270B 22.239 -.847 353 23.086 458 2027 FEB23 23.350 23.350 22.955 22.965B 22.324 -.847 54 23.171 40 9 MAR23 23.320 23.690 22.345 22.430B 22.417 -.833 11653 23.250 10094 3636 MAY23 23.545 23.545 22.550 22.600B 22.576 -.832 23 23.408 36 184 JLY23 ---- ---- ---- 24.010B 22.765 -.829 23.594 2 38 SEP23 ---- ---- ---- 24.055B 22.964 -.829 23.793 7 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12099 10648 8578 SIT SILVER TAS FUTURES MAR23 .000 .006B -.002 .006B .000 UNCH 1167 .000 MAY23 .000 .001B -.001 -.001 .000 UNCH 41 .000 JLY23 ---- ---- ---- ---- .000 UNCH .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1208 SSP DEC 22 LONDON SPOT SILVER 07 ---- ---- ---- ---- 22.239 -.796 23.035 08 ---- ---- ---- ---- 22.240 -.795 23.035 09 ---- ---- ---- ---- 22.240 -.795 23.035 12 ---- ---- ---- ---- 22.240 -.795 23.035 13 ---- ---- ---- ---- 22.240 -.795 23.035 14 ---- ---- ---- ---- 22.239 -.796 23.035 15 ---- ---- ---- ---- 22.239 -.796 23.035 16 ---- ---- ---- ---- 22.239 -.796 23.035 19 ---- ---- ---- ---- 22.239 -.796 23.035 20 ---- ---- ---- ---- 22.239 -.796 23.035 21 ---- ---- ---- ---- 22.239 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures DEC22 ---- 109.59B 106.81A 109.59B 107.68 +.24 107.44 770 JAN23 ---- 109.13B 106.35A 109.13B 107.01 +.22 106.79 620 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1390 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 48.35 -.85 49.20 600 MAR23 ---- ---- ---- ---- 48.65 -.90 49.55 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1767.4 -28.5 1795.9 FEB23 ---- ---- ---- ---- 1781.3 -28.3 1809.6 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.7895 -.0585 3.8480 MAR23 ---- ---- ---- ---- 3.7950 -.0555 3.8505 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 22.199 -.839 23.038 MAR23 ---- ---- ---- ---- 22.417 -.833 23.250 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 ---- ---- ---- ---- 886.00 -27.75 913.75 1675 ---- ---- ---- ---- 861.00 -27.75 888.75 1700 ---- ---- ---- ---- 836.00 -27.75 863.75 1725 ---- ---- ---- ---- 811.00 -27.75 838.75 1750 ---- ---- ---- ---- 786.00 -27.75 813.75 1775 ---- ---- ---- ---- 761.00 -27.75 788.75 1800 ---- ---- ---- ---- 736.00 -27.75 763.75 1825 ---- ---- ---- ---- 711.00 -27.75 738.75 1850 ---- ---- ---- ---- 686.00 -27.75 713.75 1875 ---- ---- ---- ---- 661.00 -27.75 688.75 1900 ---- ---- ---- ---- 636.00 -27.75 663.75 1925 ---- ---- ---- ---- 611.00 -27.75 638.75 1950 ---- ---- ---- ---- 586.00 -27.75 613.75 1975 ---- ---- ---- ---- 561.25 -27.50 588.75 2000 ---- ---- ---- ---- 536.25 -27.75 564.00 2025 ---- ---- ---- ---- 511.50 -27.50 539.00 2050 ---- ---- ---- ---- 487.00 -27.25 514.25 2075 ---- ---- ---- ---- 462.25 -27.50 489.75 2100 ---- ---- ---- ---- 438.00 -27.00 465.00 2125 ---- ---- ---- ---- 413.75 -26.75 440.50 2150 ---- ---- ---- ---- 389.50 -26.75 416.25 2175 ---- ---- ---- ---- 365.75 -26.25 392.00 2200 ---- ---- ---- ---- 342.00 -26.00 368.00 2225 ---- ---- ---- ---- 318.50 -26.00 344.50 2250 ---- ---- ---- ---- 295.50 -25.50 321.00 2 2275 ---- ---- ---- ---- 272.75 -25.25 298.00 2300 ---- ---- ---- ---- 250.50 -25.00 275.50 2325 ---- 261.50B 216.00A 216.00A 229.00 -24.75 253.75 2350 ---- 240.00B 195.50A 195.50A 208.00 -24.25 232.25 2 2375 ---- 219.00B 176.00A 176.00A 187.75 -24.00 211.75 2400 ---- 198.50B 158.00A 158.00A 168.50 -23.50 192.00 2425 ---- 179.00B 140.50A 140.50A 150.50 -22.75 173.25 2 2450 ---- 160.50B 124.00A 124.00A 133.50 -22.25 155.75 2475 ---- 143.00B 109.00A 109.00A 117.75 -21.25 139.00 2500 ---- 126.50B 95.50A 95.50A 103.50 -20.50 124.00 2525 ---- 111.50B 83.00A 83.00A 90.25 -19.75 110.00 2550 ---- 97.50B 72.00A 72.00A 78.50 -18.75 97.25 2575 ---- ---- 62.50A 62.50A 68.00 -18.00 86.00 2600 ---- ---- 54.00A 54.00A 58.75 -17.00 75.75 2625 ---- 71.25B 46.50A 67.25B 50.50 -16.00 66.50 2650 ---- 61.50B 40.00A 40.00A 43.50 -14.75 58.25 2675 ---- 52.75B 34.25A 34.25A 37.25 -14.00 51.25 2700 ---- 45.25B 29.50A 29.50A 32.00 -12.75 44.75 2725 ---- ---- 25.25A 25.25A 27.50 -11.75 39.25 2750 ---- ---- 21.75A 21.75A 23.75 -10.50 34.25 2775 ---- ---- 18.75A 18.75A 20.25 -9.75 30.00 2800 ---- ---- 16.25A 16.25A 17.50 -9.00 26.50 2825 ---- ---- 14.00A 14.00A 15.00 -8.25 23.25 2850 ---- ---- 12.25A 12.25A 13.00 -7.50 20.50 2875 ---- ---- 10.50A 10.50A 11.25 -6.75 18.00 2900 ---- ---- 9.25A 9.25A 9.75 -6.25 16.00 2925 ---- ---- 8.25A 8.25A 8.50 -5.50 14.00 2950 ---- ---- 7.25A 7.25A 7.25 -5.25 12.50 2975 ---- ---- 6.25A 6.25A 6.25 -4.75 11.00 10 3000 ---- ---- 6.50A 6.50A 5.50 -4.25 9.75 3025 ---- ---- 6.00A 6.00A 4.75 -4.00 8.75 3050 ---- ---- 6.25A 6.25A 4.25 -3.50 7.75 3075 ---- ---- 6.50A 6.50A 3.75 -3.25 7.00 3100 ---- ---- ---- ---- 3.25 -3.00 6.25 3125 ---- ---- ---- ---- 2.75 -2.75 5.50 3150 ---- ---- ---- ---- 2.50 -2.50 5.00 3175 ---- ---- ---- ---- 2.25 -2.25 4.50 3200 ---- ---- ---- ---- 2.00 -2.00 4.00 3225 ---- ---- ---- ---- 1.75 -2.00 3.75 3250 ---- ---- ---- ---- 1.50 -1.75 3.25 3275 ---- ---- ---- ---- 1.25 -1.75 3.00 3300 ---- ---- ---- ---- 1.25 -1.50 2.75 3325 ---- ---- ---- ---- 1.00 -1.50 2.50 3350 ---- ---- ---- ---- 1.00 -1.25 2.25 3375 ---- ---- ---- ---- 1.00 -1.00 2.00 3400 ---- ---- ---- ---- .75 -1.25 2.00 3425 ---- ---- ---- ---- .75 -1.00 1.75 3450 ---- ---- ---- ---- .75 -.75 1.50 3475 ---- ---- ---- ---- .50 -1.00 1.50 AX FEB23 Aluminum Option CALL 1650 ---- ---- ---- ---- 894.25 -26.75 921.00 1675 ---- ---- ---- ---- 869.25 -26.75 896.00 1700 ---- ---- ---- ---- 844.25 -26.75 871.00 1725 ---- ---- ---- ---- 819.25 -26.75 846.00 1750 ---- ---- ---- ---- 794.25 -26.75 821.00 1775 ---- ---- ---- ---- 769.25 -26.75 796.00 1800 ---- ---- ---- ---- 744.25 -26.75 771.00 1825 ---- ---- ---- ---- 719.50 -26.50 746.00 1850 ---- ---- ---- ---- 694.75 -26.25 721.00 1875 ---- ---- ---- ---- 670.00 -26.25 696.25 1900 ---- ---- ---- ---- 645.50 -26.00 671.50 1925 ---- ---- ---- ---- 621.00 -26.00 647.00 1950 ---- ---- ---- ---- 596.50 -26.00 622.50 1975 ---- ---- ---- ---- 572.25 -25.75 598.00 2000 ---- ---- ---- ---- 548.25 -25.50 573.75 2025 ---- ---- ---- ---- 524.25 -25.50 549.75 2050 ---- ---- ---- ---- 500.50 -25.25 525.75 2075 ---- ---- ---- ---- 477.00 -25.00 502.00 2100 ---- ---- ---- ---- 453.75 -24.75 478.50 2125 ---- ---- ---- ---- 430.50 -24.50 455.00 2150 ---- ---- ---- ---- 407.75 -24.25 432.00 2175 ---- ---- ---- ---- 385.25 -24.00 409.25 2200 ---- ---- ---- ---- 363.25 -23.50 386.75 2225 ---- ---- ---- ---- 341.50 -23.25 364.75 2250 ---- ---- ---- ---- 320.25 -23.25 343.50 2275 ---- ---- ---- ---- 299.75 -22.75 322.50 2300 ---- ---- ---- ---- 279.75 -22.50 302.25 2325 ---- 290.00B 249.50A 249.50A 260.25 -22.25 282.50 2350 ---- 270.50B 231.00A 231.00A 241.50 -22.25 263.75 2375 ---- 251.50B 213.50A 213.50A 223.75 -21.75 245.50 2400 ---- 233.00B 197.00A 197.00A 206.50 -21.50 228.00 2425 ---- 215.50B 181.00A 181.00A 190.25 -21.00 211.25 2450 ---- 199.00B 165.50A 165.50A 175.00 -20.25 195.25 2475 ---- 183.00B 151.50A 151.50A 160.25 -19.75 180.00 2500 ---- 167.50B 138.00A 138.00A 146.75 -18.75 165.50 2525 ---- 153.50B 126.00A 126.00A 133.75 -18.00 151.75 2550 ---- 140.00B 114.50A 114.50A 122.00 -17.25 139.25 2575 ---- 136.50B 104.50A 131.00B 111.00 -16.50 127.50 2600 ---- 124.50B 95.00A 118.50B 100.75 -16.25 117.00 50 2625 ---- 113.00B 86.50A 86.50A 91.50 -15.50 107.00 2650 ---- 102.50B 78.50A 98.50B 82.75 -15.25 98.00 100 2675 ---- 93.00B 71.00A 71.00A 75.00 -14.75 89.75 2700 ---- 84.25B 64.00A 64.00A 67.75 -14.25 82.00 50 2725 ---- 76.00B 58.00A 58.00A 61.25 -13.75 75.00 2750 ---- 68.75B 52.50A 52.50A 55.50 -13.00 68.50 2775 ---- ---- 47.50A 47.50A 50.25 -12.25 62.50 2800 ---- ---- 43.00A 43.00A 45.50 -11.50 57.00 2825 ---- ---- 39.00A 39.00A 41.00 -11.00 52.00 2850 ---- ---- 35.25A 35.25A 37.25 -10.25 47.50 2875 ---- ---- 32.00A 32.00A 33.75 -9.75 43.50 2900 ---- ---- 29.00A 29.00A 30.50 -9.25 39.75 2925 ---- ---- 26.25A 26.25A 27.75 -8.75 36.50 2950 ---- ---- 24.00A 24.00A 25.25 -8.25 33.50 2975 ---- ---- 21.75A 21.75A 23.00 -7.50 30.50 3000 ---- ---- 20.00A 20.00A 21.00 -7.00 28.00 3025 ---- ---- 18.25A 18.25A 19.00 -6.75 25.75 3050 ---- ---- 16.75A 16.75A 17.50 -6.25 23.75 3075 ---- ---- 15.25A 15.25A 16.00 -5.75 21.75 3100 ---- ---- 14.00A 14.00A 14.50 -5.50 20.00 3125 ---- ---- 13.00A 13.00A 13.25 -5.25 18.50 3150 ---- ---- 12.00A 12.00A 12.25 -4.75 17.00 3175 ---- ---- 11.00A 11.00A 11.25 -4.50 15.75 3200 ---- ---- 10.25A 10.25A 10.25 -4.25 14.50 3225 ---- ---- 9.50A 9.50A 9.50 -4.00 13.50 3250 ---- ---- 8.75A 8.75A 8.75 -3.75 12.50 3275 ---- ---- 9.75A 9.75A 8.00 -3.50 11.50 3300 ---- ---- 9.00A 9.00A 7.25 -3.50 10.75 3325 ---- ---- ---- ---- 6.75 -3.25 10.00 3350 ---- ---- ---- ---- 6.25 -3.00 9.25 3375 ---- ---- ---- ---- 5.75 -3.00 8.75 3400 ---- ---- ---- ---- 5.25 -2.75 8.00 3425 ---- ---- ---- ---- 5.00 -2.50 7.50 3450 ---- ---- ---- ---- 4.50 -2.50 7.00 3475 ---- ---- ---- ---- 4.25 -2.25 6.50 AX MAR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 896.25 ---- ---- 1675 ---- ---- ---- ---- 871.25 ---- ---- 1700 ---- ---- ---- ---- 846.25 ---- ---- 1725 ---- ---- ---- ---- 821.25 ---- ---- 1750 ---- ---- ---- ---- 796.25 ---- ---- 1775 ---- ---- ---- ---- 771.25 ---- ---- 1800 ---- ---- ---- ---- 746.50 ---- ---- 1825 ---- ---- ---- ---- 722.00 ---- ---- 1850 ---- ---- ---- ---- 697.50 ---- ---- 1875 ---- ---- ---- ---- 673.00 ---- ---- 1900 ---- ---- ---- ---- 648.75 ---- ---- 1925 ---- ---- ---- ---- 624.75 ---- ---- 1950 ---- ---- ---- ---- 601.00 ---- ---- 1975 ---- ---- ---- ---- 577.25 ---- ---- 2000 ---- ---- ---- ---- 553.75 ---- ---- 2025 ---- ---- ---- ---- 530.75 ---- ---- 2050 ---- ---- ---- ---- 507.75 ---- ---- 2075 ---- ---- ---- ---- 485.00 ---- ---- 2100 ---- ---- ---- ---- 462.50 ---- ---- 2125 ---- ---- ---- ---- 440.50 ---- ---- 2150 ---- ---- ---- ---- 418.75 ---- ---- 2175 ---- ---- ---- ---- 397.50 ---- ---- 2200 ---- ---- ---- ---- 376.50 ---- ---- 2225 ---- ---- ---- ---- 356.00 ---- ---- 2250 ---- ---- ---- ---- 336.00 ---- ---- 2275 ---- ---- ---- ---- 316.50 ---- ---- 2300 ---- ---- ---- ---- 297.50 ---- ---- 2325 ---- ---- ---- 270.50A 279.25 ---- ---- 2350 ---- ---- ---- 253.00A 261.50 ---- ---- 2375 ---- ---- ---- 236.50A 244.50 ---- ---- 2400 ---- ---- ---- 220.50A 228.25 ---- ---- 2425 ---- ---- ---- 205.00A 212.50 ---- ---- 2450 ---- ---- ---- 190.50A 197.75 ---- ---- 2475 ---- ---- ---- 176.50A 183.75 ---- ---- 2500 ---- ---- ---- 164.00A 170.50 ---- ---- 2525 ---- ---- ---- 151.50A 158.00 ---- ---- 2550 ---- ---- ---- 140.50A 146.25 ---- ---- 2575 ---- ---- ---- 130.00A 135.00 ---- ---- 2600 ---- ---- ---- 120.00A 124.75 ---- ---- 2625 ---- ---- ---- 111.00A 115.25 ---- ---- 2650 ---- ---- ---- 102.50A 106.25 ---- ---- 2675 ---- ---- ---- 95.00A 98.00 ---- ---- 2700 ---- ---- ---- 87.00A 90.25 ---- ---- 2725 ---- ---- ---- 80.50A 83.25 ---- ---- 2750 ---- ---- ---- 74.00A 76.75 ---- ---- 2775 ---- ---- ---- 68.50A 71.00 ---- ---- 2800 ---- ---- ---- 63.00A 65.75 ---- ---- 2825 ---- ---- ---- 60.50A 61.00 ---- ---- 2850 ---- ---- ---- 55.75A 56.75 ---- ---- 2875 ---- ---- ---- 51.50A 53.25 ---- ---- 2900 ---- ---- ---- 47.50A 49.75 ---- ---- 2925 ---- ---- ---- 43.75A 47.00 ---- ---- 2950 ---- ---- ---- 40.25A 44.25 ---- ---- 2975 ---- ---- ---- 37.25A 42.00 ---- ---- 3000 ---- ---- ---- 34.25A 40.00 ---- ---- 3025 ---- ---- ---- 31.50A 38.00 ---- ---- 3050 30.25 30.25 29.00A 29.00A 36.25 ---- 2 ---- 3075 ---- ---- ---- 26.75A 34.75 ---- ---- 3100 ---- ---- ---- 24.75A 33.25 ---- ---- 3125 ---- ---- ---- 22.75A 31.75 ---- ---- 3150 ---- ---- ---- 21.00A 30.50 ---- ---- 3175 ---- ---- ---- 19.50A 29.25 ---- ---- 3200 ---- ---- ---- 18.00A 28.25 ---- ---- 3225 ---- ---- ---- 16.75A 27.25 ---- ---- 3250 ---- ---- ---- 15.50A 26.25 ---- ---- 3275 ---- ---- ---- 14.25A 25.25 ---- ---- 3300 ---- ---- ---- 13.25A 24.50 ---- ---- 3325 ---- ---- ---- 12.50A 23.75 ---- ---- 3350 ---- ---- ---- 11.50A 23.00 ---- ---- 3375 ---- ---- ---- 10.75A 22.25 ---- ---- 3400 ---- ---- ---- 10.00A 21.75 ---- ---- 3425 ---- ---- ---- 9.50A 21.25 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 216 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 UNCH .25 1825 ---- ---- ---- ---- .25 UNCH .25 1850 ---- ---- ---- ---- .25 UNCH .25 1875 ---- ---- ---- ---- .25 UNCH .25 1900 ---- ---- ---- ---- .25 UNCH .25 1925 ---- ---- ---- ---- .50 +.25 .25 1950 ---- ---- ---- ---- .50 UNCH .50 1975 ---- ---- ---- ---- .75 +.25 .50 2000 ---- ---- ---- ---- 1.00 +.25 .75 2025 ---- ---- ---- ---- 1.25 +.25 1.00 2050 ---- ---- ---- ---- 1.50 +.25 50 1.25 2075 ---- ---- ---- ---- 2.00 +.50 100 1.50 2100 ---- ---- ---- ---- 2.50 +.50 50 2.00 2125 ---- ---- ---- ---- 3.25 +.75 2.50 2150 ---- 3.50B ---- 3.50B 4.25 +1.00 3.25 2175 ---- 4.75B ---- 4.50B 5.25 +1.25 4.00 2 2200 ---- 6.75B ---- 6.75B 6.50 +1.50 5.00 2225 ---- 8.50B ---- 8.50B 8.25 +2.00 6.25 2250 ---- 10.25B 7.75A 7.75A 10.00 +2.00 8.00 2 2275 ---- 12.75B 9.25A 9.25A 12.25 +2.25 10.00 2300 ---- 15.75B 11.25A 11.25A 15.00 +2.50 12.50 2325 ---- 19.50B 13.75A 13.75A 18.25 +2.75 15.50 2350 ---- 24.00B 17.00A 17.00A 22.25 +3.25 19.00 2375 ---- 29.50B 20.75A 20.75A 27.25 +3.75 23.50 2400 ---- 36.00B 25.25A 25.25A 33.00 +4.25 28.75 2 2425 ---- 43.50B 30.25A 30.25A 39.75 +4.75 35.00 2450 ---- 51.25B 36.50A 36.50A 47.75 +5.50 42.25 2475 ---- 61.25B 43.50A 43.50A 57.00 +6.50 50.50 2500 ---- 72.25B 51.50A 51.50A 67.50 +7.25 60.25 2525 ---- 85.00B 60.50A 60.50A 79.50 +8.25 71.25 2 4 2550 ---- 98.50B 77.00A 98.25B 92.50 +8.75 83.75 2575 ---- 113.50B 89.50A 113.25B 107.00 +9.75 97.25 2600 ---- ---- ---- ---- 122.75 +10.75 112.00 2625 ---- ---- ---- ---- 139.50 +11.75 127.75 2650 ---- ---- ---- ---- 157.25 +12.75 144.50 2675 ---- ---- ---- ---- 176.00 +14.00 162.00 2700 ---- ---- ---- ---- 195.75 +15.00 180.75 2725 ---- ---- ---- ---- 216.25 +16.25 200.00 2750 ---- ---- ---- ---- 237.25 +17.00 220.25 2775 ---- ---- ---- ---- 258.75 +18.00 240.75 2800 ---- ---- ---- ---- 281.00 +18.75 262.25 2825 ---- ---- ---- ---- 303.50 +19.50 284.00 2850 ---- ---- ---- ---- 326.50 +20.50 306.00 2875 ---- ---- ---- ---- 349.50 +21.00 328.50 2900 ---- ---- ---- ---- 373.00 +21.50 351.50 2925 ---- ---- ---- ---- 396.75 +22.25 374.50 2950 ---- ---- ---- ---- 420.50 +22.50 398.00 2975 ---- ---- ---- ---- 444.50 +23.00 421.50 3000 ---- ---- ---- ---- 468.75 +23.50 445.25 3025 ---- ---- ---- ---- 493.00 +24.00 469.00 3050 ---- ---- ---- ---- 517.50 +24.50 493.00 3075 ---- ---- ---- ---- 541.75 +24.50 517.25 3100 ---- ---- ---- ---- 566.50 +25.00 541.50 3125 ---- ---- ---- ---- 591.00 +25.25 565.75 3150 ---- ---- ---- ---- 615.75 +25.50 590.25 3175 ---- ---- ---- ---- 640.25 +25.50 614.75 3200 ---- ---- ---- ---- 665.00 +25.75 639.25 3225 ---- ---- ---- ---- 690.00 +26.25 663.75 3250 ---- ---- ---- ---- 714.75 +26.25 688.50 3275 ---- ---- ---- ---- 739.50 +26.25 713.25 3300 ---- ---- ---- ---- 764.50 +26.75 737.75 3325 ---- ---- ---- ---- 789.25 +26.75 762.50 3350 ---- ---- ---- ---- 814.25 +26.75 787.50 3375 ---- ---- ---- ---- 839.25 +27.00 812.25 3400 ---- ---- ---- ---- 864.00 +27.00 837.00 3425 ---- ---- ---- ---- 889.00 +27.00 862.00 3450 ---- ---- ---- ---- 914.00 +27.25 886.75 3475 ---- ---- ---- ---- 939.00 +27.25 911.75 AX FEB23 Aluminum Option PUT 1650 ---- ---- ---- ---- .50 +.25 .25 1675 ---- ---- ---- ---- .50 +.25 .25 1700 ---- ---- ---- ---- .50 UNCH .50 1725 ---- ---- ---- ---- .75 +.25 .50 1750 ---- ---- ---- ---- 1.00 +.25 .75 1775 ---- ---- ---- ---- 1.00 +.25 .75 1800 ---- ---- ---- ---- 1.25 +.25 1.00 1825 ---- ---- ---- ---- 1.75 +.50 1.25 1850 ---- ---- ---- ---- 2.00 +.50 1.50 1875 ---- ---- ---- ---- 2.50 +.50 2.00 1900 ---- ---- ---- ---- 3.00 +.75 2.25 1925 ---- ---- ---- ---- 3.50 +.75 2.75 1950 ---- ---- ---- ---- 4.25 +1.00 3.25 1975 ---- ---- ---- ---- 5.00 +1.00 4.00 2000 ---- ---- ---- ---- 5.75 +1.00 4.75 2025 ---- 6.50B ---- ---- 7.00 +1.25 5.75 2050 ---- 7.75B ---- 7.50B 8.25 +1.50 6.75 2075 ---- 9.75B ---- 9.75B 9.50 +1.50 8.00 2100 ---- 11.50B ---- 11.50B 11.25 +2.00 9.25 2125 ---- 13.25B ---- 13.25B 13.00 +2.00 11.00 2150 ---- 15.50B ---- 15.50B 15.25 +2.50 12.75 2175 ---- 18.25B ---- 18.25B 17.75 +2.75 15.00 2200 ---- 21.25B ---- 21.25B 20.50 +3.00 17.50 2225 ---- 24.75B ---- 24.50B 23.75 +3.25 20.50 2250 ---- 28.50B 23.75A 23.75A 27.50 +3.50 24.00 2275 ---- 33.25B 27.50A 27.50A 31.75 +3.75 28.00 2300 ---- 38.25B 31.75A 31.75A 36.50 +4.00 32.50 2325 ---- 44.00B 36.25A 36.25A 42.00 +4.25 37.75 2350 ---- 50.50B 41.50A 41.50A 48.25 +4.50 43.75 2375 ---- 58.00B 47.50A 47.50A 55.25 +4.75 50.50 2400 ---- 66.00B 54.00A 54.00A 63.00 +5.00 58.00 2425 ---- 75.00B 61.25A 61.25A 71.75 +5.75 66.00 2450 ---- 85.00B 69.25A 69.25A 81.00 +6.00 75.00 2475 ---- 96.00B 78.25A 78.25A 91.50 +7.00 84.50 2500 ---- 108.00B 90.25A 107.00B 102.50 +7.75 94.75 2525 ---- 120.75B 101.25A 120.25B 114.75 +8.75 106.00 2550 ---- 134.50B 113.25A 132.75B 127.75 +9.50 118.25 2575 ---- 149.00B 126.00A 148.25B 141.50 +10.00 131.50 2600 ---- 162.25B 139.75A 162.00B 156.25 +10.50 145.75 2625 ---- 178.25B 154.25A 177.75B 171.75 +11.00 160.75 2650 ---- ---- ---- ---- 188.00 +11.25 176.75 2675 ---- ---- ---- ---- 205.00 +11.75 193.25 2700 ---- ---- ---- ---- 222.75 +12.50 210.25 2725 ---- ---- ---- ---- 241.25 +13.00 228.25 2750 ---- ---- ---- ---- 260.25 +13.75 246.50 2775 ---- ---- ---- ---- 279.75 +14.25 265.50 2800 ---- ---- ---- ---- 300.00 +15.25 284.75 2825 ---- ---- ---- ---- 320.50 +15.75 304.75 2850 ---- ---- ---- ---- 341.50 +16.25 325.25 2875 ---- ---- ---- ---- 363.00 +17.00 346.00 2900 ---- ---- ---- ---- 384.75 +17.50 367.25 2925 ---- ---- ---- ---- 406.75 +18.00 388.75 2950 ---- ---- ---- ---- 429.25 +18.75 410.50 2975 ---- ---- ---- ---- 451.75 +19.00 432.75 3000 ---- ---- ---- ---- 474.75 +19.75 455.00 3025 ---- ---- ---- ---- 497.75 +20.00 477.75 3050 ---- ---- ---- ---- 521.00 +20.50 500.50 3075 ---- ---- ---- ---- 544.50 +21.00 523.50 3100 ---- ---- ---- ---- 568.00 +21.25 546.75 3125 ---- ---- ---- ---- 591.75 +21.50 570.25 3150 ---- ---- ---- ---- 615.50 +21.75 593.75 3175 ---- ---- ---- ---- 639.50 +22.25 617.25 3200 ---- ---- ---- ---- 663.50 +22.50 641.00 3225 ---- ---- ---- ---- 687.75 +23.00 664.75 3250 ---- ---- ---- ---- 711.75 +23.00 688.75 3275 ---- ---- ---- ---- 736.25 +23.50 712.75 3300 ---- ---- ---- ---- 760.50 +23.50 737.00 3325 ---- ---- ---- ---- 785.00 +23.75 761.25 3350 ---- ---- ---- ---- 809.50 +24.00 785.50 3375 ---- ---- ---- ---- 834.00 +24.25 809.75 3400 ---- ---- ---- ---- 858.50 +24.50 834.00 3425 ---- ---- ---- ---- 883.00 +24.50 858.50 3450 ---- ---- ---- ---- 907.75 +24.75 883.00 3475 ---- ---- ---- ---- 932.50 +25.00 907.50 AX MAR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .75 ---- ---- 1675 ---- ---- ---- ---- 1.00 ---- ---- 1700 ---- ---- ---- ---- 1.25 ---- ---- 1725 ---- ---- ---- ---- 1.50 ---- ---- 1750 ---- ---- ---- ---- 1.75 ---- ---- 1775 ---- ---- ---- ---- 2.25 ---- ---- 1800 ---- ---- ---- ---- 2.75 ---- ---- 1825 ---- ---- ---- ---- 3.25 ---- ---- 1850 ---- ---- ---- ---- 4.00 ---- ---- 1875 ---- ---- ---- ---- 4.75 ---- ---- 1900 ---- ---- ---- ---- 5.50 ---- ---- 1925 ---- ---- ---- ---- 6.50 ---- ---- 1950 ---- ---- ---- 10.75A 7.75 ---- ---- 1975 ---- ---- ---- 12.00A 9.00 ---- ---- 2000 ---- ---- ---- 11.50A 10.75 ---- ---- 2025 ---- ---- ---- 13.00A 12.50 ---- ---- 2050 ---- ---- ---- 14.50A 14.25 ---- ---- 2075 ---- ---- ---- 16.50A 16.50 ---- ---- 2100 ---- ---- ---- 18.50A 19.00 ---- ---- 2125 ---- ---- ---- 20.50A 22.00 ---- ---- 2150 ---- ---- ---- 23.50A 25.00 ---- ---- 2175 ---- ---- ---- 26.50A 28.50 ---- ---- 2200 ---- ---- ---- 30.50A 32.50 ---- ---- 2225 ---- ---- ---- 34.00A 37.00 ---- ---- 2250 ---- ---- ---- 38.50A 41.75 ---- ---- 2275 ---- ---- ---- 43.00A 47.00 ---- ---- 2300 ---- ---- ---- 48.00A 53.00 ---- ---- 2325 ---- ---- ---- 54.00A 59.50 ---- ---- 2350 ---- ---- ---- 60.00A 66.75 ---- ---- 2375 ---- ---- ---- 67.00A 74.50 ---- ---- 2400 ---- ---- ---- 74.50A 83.00 ---- ---- 2425 ---- ---- ---- 83.00A 92.25 ---- ---- 2450 ---- ---- ---- 93.00A 102.25 ---- ---- 2475 ---- ---- ---- 102.50A 113.00 ---- ---- 2500 ---- ---- ---- 132.50A 124.50 ---- ---- 2525 ---- ---- ---- 145.25A 136.75 ---- ---- 2550 ---- ---- ---- 158.50A 149.75 ---- ---- 2575 ---- ---- ---- 172.50A 163.75 ---- ---- 2600 ---- ---- ---- 187.25A 178.25 ---- ---- 2625 ---- ---- ---- 202.75A 193.50 ---- ---- 2650 ---- ---- ---- 218.75A 209.25 ---- ---- 2675 ---- ---- ---- ---- 225.75 ---- ---- 2700 ---- ---- ---- ---- 243.00 ---- ---- 2725 ---- ---- ---- ---- 260.75 ---- ---- 2750 ---- ---- ---- ---- 279.00 ---- ---- 2775 ---- ---- ---- ---- 298.00 ---- ---- 2800 ---- ---- ---- ---- 317.50 ---- ---- 2825 ---- ---- ---- ---- 337.75 ---- ---- 2850 ---- ---- ---- ---- 358.50 ---- ---- 2875 ---- ---- ---- ---- 379.50 ---- ---- 2900 ---- ---- ---- ---- 401.25 ---- ---- 2925 ---- ---- ---- ---- 423.00 ---- ---- 2950 ---- ---- ---- ---- 445.25 ---- ---- 2975 ---- ---- ---- ---- 467.75 ---- ---- 3000 ---- ---- ---- ---- 490.50 ---- ---- 3025 ---- ---- ---- ---- 513.50 ---- ---- 3050 ---- ---- ---- ---- 536.75 ---- ---- 3075 ---- ---- ---- ---- 560.00 ---- ---- 3100 ---- ---- ---- ---- 583.25 ---- ---- 3125 ---- ---- ---- ---- 606.75 ---- ---- 3150 ---- ---- ---- ---- 630.50 ---- ---- 3175 ---- ---- ---- ---- 654.00 ---- ---- 3200 ---- ---- ---- ---- 677.75 ---- ---- 3225 ---- ---- ---- ---- 701.75 ---- ---- 3250 ---- ---- ---- ---- 725.75 ---- ---- 3275 ---- ---- ---- ---- 749.75 ---- ---- 3300 ---- ---- ---- ---- 773.75 ---- ---- 3325 ---- ---- ---- ---- 797.75 ---- ---- 3350 ---- ---- ---- ---- 822.00 ---- ---- 3375 ---- ---- ---- ---- 846.25 ---- ---- 3400 ---- ---- ---- ---- 870.50 ---- ---- 3425 ---- ---- ---- ---- 894.75 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 2 10 G1M DEC22 Gold Weekly Monday Option - Week 1 CALL 1495 ---- 327.20B 286.70A 286.70A 286.30 -28.40 314.70 1500 ---- 322.00B 281.70A 281.70A 281.30 -28.40 309.70 1505 ---- 317.20B 276.60A 276.60A 276.30 -28.40 304.70 1510 ---- 312.00B 271.70A 271.70A 271.30 -28.40 299.70 1515 ---- 307.20B 266.60A 266.60A 266.30 -28.40 294.70 1520 ---- 302.00B 261.70A 261.70A 261.30 -28.40 289.70 1525 ---- 297.20B 256.60A 256.60A 256.30 -28.40 284.70 1530 ---- 292.00B 251.60A 251.60A 251.30 -28.40 279.70 1535 ---- 287.20B 246.60A 246.60A 246.30 -28.40 274.70 1540 ---- 282.00B 241.60A 241.60A 241.30 -28.40 269.70 1545 ---- 277.20B 236.70A 236.70A 236.30 -28.40 264.70 1550 ---- 272.10B 231.70A 231.70A 231.30 -28.40 259.70 1555 ---- 267.00B 226.70A 226.70A 226.30 -28.40 254.70 1560 ---- 262.20B 221.70A 221.70A 221.30 -28.40 249.70 1565 ---- 257.00B 216.70A 216.70A 216.30 -28.40 244.70 1570 ---- 252.20B 211.70A 211.70A 211.30 -28.40 239.70 1575 ---- 247.00B 206.70A 206.70A 206.30 -28.40 234.70 1580 ---- 242.20B 201.70A 201.70A 201.30 -28.40 229.70 1585 ---- 237.00B 196.70A 196.70A 196.30 -28.40 224.70 1590 ---- 232.20B 191.70A 191.70A 191.30 -28.40 219.70 1595 ---- 227.00B 186.70A 186.70A 186.30 -28.40 214.70 1600 ---- 222.00B 181.70A 181.70A 181.30 -28.40 209.70 1605 ---- 217.20B 176.70A 176.70A 176.30 -28.40 204.70 1610 ---- 212.20B 171.70A 171.70A 171.30 -28.40 199.70 1615 ---- 207.00B 166.70A 166.70A 166.30 -28.40 194.70 1620 ---- 202.20B 161.70A 161.70A 161.30 -28.40 189.70 1625 ---- 197.00B 156.70A 156.70A 156.30 -28.40 184.70 1630 ---- 192.20B 151.60A 151.60A 151.30 -28.40 179.70 1635 ---- 187.00B 146.60A 146.60A 146.30 -28.40 174.70 1640 ---- 182.20B 141.60A 141.60A 141.30 -28.40 169.70 1645 ---- 177.00B 136.60A 136.60A 136.30 -28.40 164.70 1650 ---- 172.10B 131.60A 131.60A 131.30 -28.40 159.70 1655 ---- 167.00B 126.70A 126.70A 126.30 -28.40 154.70 1660 ---- 162.00B 121.70A 121.70A 121.30 -28.40 149.70 1665 ---- 157.20B 116.70A 116.70A 116.30 -28.40 144.70 1670 ---- 152.00B 111.70A 111.70A 111.30 -28.40 139.70 1675 ---- 147.20B 106.70A 106.70A 106.30 -28.40 134.70 1680 ---- 142.00B 101.70A 101.70A 101.30 -28.40 129.70 1685 ---- 137.20B 96.70A 96.70A 96.30 -28.40 124.70 1690 ---- 132.00B 91.70A 91.70A 91.30 -28.40 119.70 1695 ---- 127.20B 86.70A 86.70A 86.30 -28.40 114.70 1700 ---- 122.00B 81.60A 81.60A 81.30 -28.40 109.70 3 1705 ---- 117.00B 76.60A 76.60A 76.30 -28.40 104.70 1710 ---- 112.00B 71.70A 71.70A 71.30 -28.40 99.70 10 1715 ---- 107.10B 66.70A 66.70A 66.30 -28.40 94.70 1720 ---- 102.10B 61.70A 61.70A 61.30 -28.40 89.70 1725 ---- 97.10B 56.70A 56.70A 56.30 -28.40 84.70 1730 ---- 92.10B 51.70A 51.70A 51.30 -28.40 79.70 1 1735 ---- 87.00B 46.70A 46.70A 46.30 -28.40 74.70 1740 ---- 82.10B 41.70A 41.70A 41.30 -28.40 69.70 12 1745 ---- 77.10B 36.70A 36.70A 36.30 -28.40 64.70 2 1750 ---- 72.10B 31.70A 31.70A 31.30 -28.40 59.70 3 1755 ---- 67.00B 26.70A 26.70A 26.30 -28.40 54.70 6 1760 ---- 62.10B 21.70A 21.70A 21.30 -28.40 49.70 30 1765 ---- 57.00B 16.70A 16.70A 16.30 -28.40 44.70 11 1770 ---- 52.00B 11.70A 11.70A 11.30 -28.40 39.70 4 5 1775 32.20 47.10B 5.90A 5.90A 6.30 -28.50 2 34.80 3 517 1780 4.50 42.20B 1.00A 1.00A 1.30 -28.60 10 29.90 1 8 1785 24.80 37.30B .10A .10A .00 -25.10 56 25.10 5 48 1790 3.50 32.30B .10 .10 .00 -20.50 87 20.50 20 1795 1.20 27.50B .10A .10A .00 -16.20 37 16.20 2 1 1800 20.30 22.50B .10A .10A .00 -12.30 6 12.30 111 123 1805 5.90 17.80B .10A .10A .00 -8.90 29 8.90 22 34 1810 6.10 13.60B .10A .10A .00 -6.20 237 6.20 69 314 1815 4.40 10.00 .10A .10A .00 -4.20 95 4.20 87 76 1820 4.40 6.60B .10A .10A .00 -2.70 33 2.70 43 37 1825 3.30 4.30B .10A .10A .00 -1.70 34 1.70 210 63 1830 2.40 2.40 .10A .10A .00 -1.10 7 1.10 295 180 1835 1.10 1.30B .10A .10A .00 -.70 12 .70 129 565 1840 .20 .70B .10A .10A .00 -.40 4 .40 13 15 1845 .40 .40 .10 .10 .00 -.30 3 .30 188 99 1850 .20 .20 .10A .10A .00 -.20 10 .20 1 31 1855 ---- ---- ---- ---- .00 -.10 .10 18 10 1860 ---- ---- ---- ---- .00 -.10 .10 1 1865 ---- ---- ---- ---- .00 -.10 .10 1870 ---- ---- ---- ---- .00 -.10 .10 2 2 1875 ---- ---- ---- ---- .00 -.10 .10 1880 ---- ---- ---- ---- .00 -.10 .10 100 1885 .10 .10 .10 .10 .00 -.10 1 .10 1890 ---- ---- ---- ---- .00 -.10 .10 60 1895 ---- ---- ---- ---- .00 -.10 .10 1900 ---- ---- ---- ---- .00 -.10 .10 1905 ---- ---- ---- ---- .00 -.10 .10 1910 ---- ---- ---- ---- .00 -.10 .10 2 1915 ---- ---- ---- ---- .00 -.10 .10 50 1920 ---- ---- ---- ---- .00 -.10 .10 1925 ---- ---- ---- ---- .00 -.10 .10 1930 ---- ---- ---- ---- .00 -.10 .10 1935 ---- ---- ---- ---- .00 -.10 .10 5 1940 ---- ---- ---- ---- .00 -.10 .10 5 1945 ---- ---- ---- ---- .00 -.10 .10 1950 ---- ---- ---- ---- .00 -.10 .10 1955 ---- ---- ---- ---- .00 -.10 .10 1960 ---- ---- ---- ---- .00 -.10 .10 1965 ---- ---- ---- ---- .00 -.10 .10 1970 ---- ---- ---- ---- .00 -.10 .10 1975 ---- ---- ---- ---- .00 -.10 .10 1980 ---- ---- ---- ---- .00 -.10 .10 10 1985 ---- ---- ---- ---- .00 -.10 .10 1990 ---- ---- ---- ---- .00 -.10 .10 1995 ---- ---- ---- ---- .00 -.10 .10 2000 ---- ---- ---- ---- .00 -.10 .10 2005 ---- ---- ---- ---- .00 -.10 .10 2010 ---- ---- ---- ---- .00 -.10 .10 2015 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 663 1203 2459 G1M DEC22 Gold Weekly Monday Option - Week 1 PUT 1495 ---- ---- ---- ---- .00 -.10 .10 1500 ---- ---- ---- ---- .00 -.10 .10 1505 ---- ---- ---- ---- .00 -.10 .10 1510 ---- ---- ---- ---- .00 -.10 .10 1515 ---- ---- ---- ---- .00 -.10 .10 1520 ---- ---- ---- ---- .00 -.10 .10 9 1525 ---- ---- ---- ---- .00 -.10 .10 1530 ---- ---- ---- ---- .00 -.10 .10 1535 ---- ---- ---- ---- .00 -.10 .10 1540 ---- ---- ---- ---- .00 -.10 .10 1545 ---- ---- ---- ---- .00 -.10 .10 1550 ---- ---- ---- ---- .00 -.10 .10 1555 ---- ---- ---- ---- .00 -.10 .10 3 1560 ---- ---- ---- ---- .00 -.10 .10 3 1565 ---- ---- ---- ---- .00 -.10 .10 1570 ---- ---- ---- ---- .00 -.10 .10 1575 ---- ---- ---- ---- .00 -.10 .10 1580 ---- ---- ---- ---- .00 -.10 .10 1585 ---- ---- ---- ---- .00 -.10 .10 1590 ---- ---- ---- ---- .00 -.10 .10 51 1595 ---- ---- ---- ---- .00 -.10 .10 1600 ---- ---- ---- ---- .00 -.10 .10 8 1605 ---- ---- ---- ---- .00 -.10 .10 20 1610 ---- ---- ---- ---- .00 -.10 .10 3 1615 ---- ---- ---- ---- .00 -.10 .10 5 1620 ---- ---- ---- ---- .00 -.10 .10 1625 ---- ---- ---- ---- .00 -.10 .10 1630 ---- ---- ---- ---- .00 -.10 .10 1635 ---- ---- ---- ---- .00 -.10 .10 1640 ---- ---- ---- ---- .00 -.10 .10 1 1645 ---- ---- ---- ---- .00 -.10 .10 1650 ---- ---- ---- ---- .00 -.10 .10 1655 ---- ---- ---- ---- .00 -.10 .10 5 1660 ---- ---- ---- ---- .00 -.10 .10 5 1665 ---- ---- ---- ---- .00 -.10 .10 11 1670 ---- ---- ---- ---- .00 -.10 .10 1675 ---- ---- ---- ---- .00 -.10 .10 5 1680 ---- ---- ---- ---- .00 -.10 .10 30 1685 ---- ---- ---- ---- .00 -.10 .10 2 1690 ---- ---- ---- ---- .00 -.10 .10 3 1695 ---- ---- ---- ---- .00 -.10 .10 3 1700 ---- ---- ---- ---- .00 -.10 .10 12 1705 ---- ---- ---- ---- .00 -.10 .10 5 1710 ---- ---- ---- ---- .00 -.10 .10 1 1715 ---- ---- ---- ---- .00 -.10 .10 15 1720 ---- ---- ---- ---- .00 -.10 .10 303 1725 ---- ---- ---- ---- .00 -.10 .10 60 1730 ---- ---- ---- ---- .00 -.10 .10 8 1735 ---- ---- ---- ---- .00 -.10 .10 300 1740 ---- ---- ---- ---- .00 -.10 .10 10 1745 ---- ---- ---- ---- .00 -.10 .10 1 16 1750 ---- ---- ---- ---- .00 -.10 .10 5 26 1755 ---- ---- ---- ---- .00 -.10 .10 330 1760 ---- ---- ---- ---- .00 -.10 .10 20 1765 ---- ---- ---- ---- .00 -.10 .10 2 21 1770 ---- ---- ---- ---- .00 -.10 .10 23 48 1775 .20 .20 .10 .10 .00 -.20 18 .20 56 61 1780 .20 .90 .10A .10A .00 -.30 59 .30 45 40 1785 .20 4.00 .10 2.50A 3.70 +3.20 33 .50 45 42 1790 .40 8.40B .20 8.30B 8.70 +7.80 75 .90 22 21 1795 .40 13.40B .40 13.30B 13.70 +12.10 39 1.60 35 28 1800 1.60 18.40B .40 8.40A 18.70 +16.00 124 2.70 25 21 1805 3.80 23.40B .90A 5.30A 23.70 +19.40 27 4.30 21 18 1810 1.70 28.40B 1.40A 28.30B 28.70 +22.10 30 6.60 24 22 1815 3.20 33.30B 2.70A 33.20B 33.70 +24.10 12 9.60 8 7 1820 4.50 38.40B 4.50 38.30B 38.70 +25.60 6 13.10 7 6 1825 7.10 43.40B 7.10 43.30B 43.70 +26.60 8 17.10 1 1830 ---- 48.40B 10.50A 10.50A 48.70 +27.20 1 21.50 1835 ---- 53.40B 14.40A 53.30B 53.70 +27.60 26.10 1840 ---- 58.40B 18.60A 58.30B 58.70 +27.90 30.80 1845 ---- 63.40B 23.20A 63.30B 63.70 +28.00 35.70 1850 ---- 68.40B 28.10A 68.30B 68.70 +28.10 40.60 1855 ---- 73.40B 32.90A 73.40B 73.70 +28.20 45.50 1860 ---- 78.40B 38.10A 78.40B 78.70 +28.20 50.50 1865 ---- 83.40B 42.80A 83.40B 83.70 +28.20 55.50 1870 ---- 88.40B 48.10A 88.40B 88.70 +28.20 60.50 1875 ---- 93.40B 53.00A 93.40B 93.70 +28.20 65.50 1880 ---- 98.40B 58.00A 98.30B 98.70 +28.20 70.50 1885 ---- 103.40B 63.10A 103.30B 103.70 +28.20 75.50 1890 ---- 108.40B 67.90A 108.30B 108.70 +28.20 80.50 1895 ---- 113.40B 73.10A 113.30B 113.70 +28.20 85.50 1900 ---- 118.40B 78.00A 118.30B 118.70 +28.20 90.50 1905 ---- 123.40B 82.90A 123.30B 123.70 +28.20 95.50 1910 ---- 128.40B 88.10A 128.30B 128.70 +28.20 100.50 1915 ---- 133.40B 92.90A 133.30B 133.70 +28.20 105.50 1920 ---- 138.40B 98.10A 138.30B 138.70 +28.20 110.50 1925 ---- 143.40B 102.90A 143.30B 143.70 +28.20 115.50 1930 ---- 148.40B 108.10A 148.30B 148.70 +28.20 120.50 1935 ---- 153.40B 113.10A 153.30B 153.70 +28.20 125.50 1940 ---- 158.40B 118.10A 158.30B 158.70 +28.20 130.50 1945 ---- 163.40B 122.90A 163.30B 163.70 +28.20 135.50 1950 ---- 168.40B 128.00A 168.30B 168.70 +28.20 140.50 1955 ---- 173.40B 133.10A 173.30B 173.70 +28.20 145.50 1960 ---- 178.40B 138.10A 178.30B 178.70 +28.20 150.50 1965 ---- 183.40B 143.10A 183.30B 183.70 +28.20 155.50 1970 ---- 188.40B 148.10A 188.30B 188.70 +28.20 160.50 1975 ---- 193.40B 152.90A 193.30B 193.70 +28.20 165.50 1980 ---- 198.40B 157.90A 198.30B 198.70 +28.20 170.50 1985 ---- 203.40B 162.90A 203.30B 203.70 +28.20 175.50 1990 ---- 208.40B 167.90A 208.30B 208.70 +28.20 180.50 1995 ---- 213.40B 173.00A 213.30B 213.70 +28.20 185.50 2000 ---- 218.40B 177.90A 218.30B 218.70 +28.20 190.50 2005 ---- 223.40B 183.00A 223.30B 223.70 +28.20 195.50 2010 ---- 228.40B 187.80A 228.30B 228.70 +28.20 200.50 2015 ---- 233.40B 193.00A 233.30B 233.70 +28.20 205.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 432 319 1609 G1W DEC22 Gold Weekly Wednesday Option - Week 1 CALL 1530 ---- 292.00B 248.90A 248.90A 251.40 -28.20 279.60 1535 ---- 287.20B 243.90A 243.90A 246.40 -28.20 274.60 1540 ---- 282.00B 238.90A 238.90A 241.40 -28.20 269.60 1545 ---- 277.20B 233.90A 233.90A 236.40 -28.20 264.60 1550 ---- 272.00B 228.90A 228.90A 231.40 -28.20 259.60 1555 ---- 267.20B 223.90A 223.90A 226.40 -28.20 254.60 1560 ---- 262.00B 218.90A 218.90A 221.40 -28.20 249.60 1565 ---- 257.20B 213.90A 213.90A 216.40 -28.20 244.60 1570 ---- 252.20B 208.90A 208.90A 211.40 -28.20 239.60 1575 ---- 247.00B 203.90A 203.90A 206.40 -28.20 234.60 1580 ---- 242.20B 198.90A 198.90A 201.40 -28.20 229.60 1585 ---- 237.00B 193.90A 193.90A 196.40 -28.20 224.60 1590 ---- 232.20B 188.90A 188.90A 191.40 -28.20 219.60 1595 ---- 227.00B 183.90A 183.90A 186.40 -28.20 214.60 1600 ---- 222.10B 178.90A 178.90A 181.40 -28.20 209.60 1605 ---- 217.00B 173.90A 173.90A 176.40 -28.20 204.60 1610 ---- 212.20B 168.90A 168.90A 171.40 -28.20 199.60 1615 ---- 207.00B 163.90A 163.90A 166.40 -28.20 194.60 1620 ---- 202.20B 158.90A 158.90A 161.40 -28.30 189.70 1625 ---- 197.00B 153.50A 153.50A 156.40 -28.30 184.70 1630 ---- 192.00B 148.90A 148.90A 151.40 -28.30 179.70 1635 ---- 187.20B 143.90A 143.90A 146.40 -28.30 174.70 1640 ---- 182.00B 138.90A 138.90A 141.40 -28.30 169.70 1645 ---- 177.10B 134.00A 134.00A 136.40 -28.30 164.70 1650 ---- 172.00B 128.50A 128.50A 131.40 -28.30 159.70 1655 ---- 167.10B 124.20A 124.20A 126.40 -28.30 154.70 1660 ---- 162.00B 119.20A 119.20A 121.40 -28.30 149.70 1665 ---- 157.10B 114.20A 114.20A 116.40 -28.30 144.70 1670 ---- 152.00B 109.00A 109.00A 111.40 -28.30 139.70 1675 ---- 147.10B 103.50A 103.50A 106.40 -28.30 134.70 1680 ---- 142.10B 99.00A 99.00A 101.40 -28.30 129.70 1685 ---- 137.00B 94.00A 94.00A 96.40 -28.30 124.70 1690 ---- 132.10B 89.00A 89.00A 91.40 -28.30 119.70 1695 ---- 127.00B 84.00A 84.00A 86.40 -28.30 114.70 1700 ---- 122.00B 78.60A 78.60A 81.40 -28.30 109.70 1705 ---- 117.10B 74.00A 74.00A 76.40 -28.30 104.70 1710 ---- 112.10B 69.10A 69.10A 71.40 -28.30 99.70 1715 ---- 107.00B 63.90A 63.90A 66.40 -28.30 94.70 1720 ---- 102.10B 58.90A 58.90A 61.40 -28.30 89.70 1725 ---- 97.00B 53.70A 53.70A 56.50 -28.20 84.70 1730 ---- 92.20B 49.00A 49.00A 51.50 -28.20 79.70 1735 ---- 87.00B 44.10A 44.10A 46.60 -28.10 74.70 1740 ---- 82.00B 39.20A 39.20A 41.70 -28.00 69.70 1745 ---- 77.10B 34.10A 34.10A 36.80 -27.90 64.70 1750 ---- 72.00B 29.40A 29.40A 32.10 -27.60 59.70 1755 ---- 67.20B 24.90A 24.90A 27.40 -27.40 54.80 1760 ---- 62.10B 20.60A 20.60A 22.90 -27.00 49.90 1765 ---- 57.40B 16.60A 16.60A 18.70 -26.30 45.00 1 1770 ---- 52.30B 13.00A 13.00A 14.80 -25.40 40.20 7 1775 ---- 47.50B 9.90A 9.90A 11.50 -24.00 35.50 2 23 1780 23.20 42.50B 7.20 8.20B 8.60 -22.40 4 31.00 4 7 1785 5.90 37.80B 5.20A 5.90 6.20 -20.40 1 26.60 14 1790 8.00 32.80B 3.60A 4.10 4.40 -18.10 7 22.50 200 1795 2.40 28.60B 2.40 2.60B 3.00 -15.70 11 18.70 7 19 1800 1.90 24.40B 1.50 1.70B 2.00 -13.30 11 15.30 9 44 1805 8.30 20.30B 1.10A 1.10A 1.30 -11.00 24 12.30 9 9 1810 16.40 16.60B .80 .80 .90 -8.70 46 9.60 2 65 1815 6.20 13.30B .60A .60A .60 -6.80 18 7.40 10 23 1820 4.50 10.70B .40A .40A .40 -5.20 25 5.60 6 4 1825 5.50 8.50 .30 .30 .30 -3.90 70 4.20 509 515 1830 2.50 6.30B .20A .20A .20 -2.90 19 3.10 4 9 1835 ---- 4.70B .20A .20A .10 -2.10 2.20 2 52 1840 .60 3.40B .20A .20A .10 -1.50 3 1.60 12 12 1845 .10 2.40B .10 .10 .10 -1.10 6 1.20 6 1850 1.70 1.70 .10A .10A .10 -.80 31 .90 1 1 1855 .30 1.20B .10A .10A .10 -.50 2 .60 10 1860 ---- .80B .10A .80B .10 -.40 .50 6 1865 .20 .60B .10A .10A .10 -.30 4 .40 1870 .20 .40B .10A .10A .10 -.20 2 .30 34 1875 ---- ---- .10A .10A .10 -.10 .20 1880 ---- ---- ---- ---- .10 UNCH .10 1 1885 ---- ---- ---- ---- .10 UNCH .10 1890 ---- ---- ---- ---- .10 UNCH .10 1895 .10 .10 .10 .10 .10 UNCH 1 .10 1900 ---- ---- ---- ---- .10 UNCH .10 5 1905 ---- ---- ---- ---- .10 UNCH .10 200 1910 ---- ---- ---- ---- .10 UNCH .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 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 285 577 1271 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 UNCH .10 2 1675 ---- ---- ---- ---- .10 UNCH .10 5 1680 ---- ---- ---- ---- .10 UNCH .10 5 1685 ---- ---- ---- ---- .10 UNCH .10 5 1690 ---- ---- ---- ---- .10 UNCH .10 1 1695 ---- ---- ---- ---- .10 UNCH .10 1 1700 ---- ---- ---- ---- .10 UNCH .10 33 1705 ---- ---- ---- ---- .10 UNCH .10 2 98 1710 ---- ---- ---- ---- .10 UNCH .10 3 1715 ---- ---- ---- ---- .10 UNCH .10 15 1720 ---- ---- ---- ---- .10 UNCH .10 3 12 1725 .20 .20 .20 .20 .20 +.10 500 .10 557 1730 ---- ---- ---- ---- .20 +.10 .10 4 5 1735 ---- .20B ---- .20B .30 +.20 .10 2 1740 .30 .30 .30 .30 .40 +.30 4 .10 201 1745 ---- .50B ---- .50B .50 +.40 1 .10 1 121 1750 .60 .90 .60 .80A .80 +.70 27 .10 22 30 1755 .10 1.20 .10 1.20 1.10 +.90 5 .20 3 27 1760 1.10 2.10 1.10 1.70A 1.60 +1.30 27 .30 5 1765 .20 2.90B .20 2.30A 2.40 +2.00 417 .40 500 511 1770 .40 4.30B .40 3.60A 3.50 +2.80 63 .70 33 65 1775 .50 6.10B .50 4.90A 5.20 +4.20 34 1.00 2 13 1780 1.90 8.60B .60A 7.10 7.30 +5.90 19 1.40 7 8 1785 6.30 11.50B .80A 10.50B 9.90 +7.90 25 2.00 5 5 1790 2.50 14.90B 1.20A 14.90B 13.10 +10.20 15 2.90 10 9 1795 ---- 18.80B 1.70A 1.70A 16.70 +12.60 12 4.10 1800 2.90 23.00B 2.40A 23.00B 20.70 +15.00 16 5.70 6 4 1805 3.80 27.50B 3.40A 3.40A 25.00 +17.30 4 7.70 5 6 1810 5.60 32.10B 4.70A 8.00A 29.60 +19.60 37 10.00 7 15 1815 ---- 36.60B 6.50A 6.50A 34.30 +21.50 12.80 1 8 1820 ---- 41.50B 8.60A 8.60A 39.10 +23.10 16.00 1825 ---- 46.70B 11.20A 11.20A 44.00 +24.40 19.60 1830 ---- 51.20B 14.10A 14.10A 48.90 +25.40 23.50 1835 ---- 56.30B 17.70A 56.30B 53.80 +26.20 27.60 1840 ---- 61.20B 21.40A 61.20B 58.80 +26.80 32.00 1845 ---- 66.10B 25.40A 66.00B 63.80 +27.20 36.60 1850 ---- 71.60B 29.60A 71.60B 68.80 +27.50 41.30 1855 ---- 76.00B 34.20A 75.80B 73.80 +27.80 46.00 1860 ---- 81.00B 38.80A 80.90B 78.80 +27.90 50.90 1865 ---- 86.00B 43.60A 85.90B 83.80 +28.10 55.70 1870 ---- 91.10B 48.30A 91.10B 88.80 +28.20 60.60 1875 ---- 96.50B 53.30A 96.50B 93.80 +28.20 65.60 1880 ---- 101.10B 58.00A 101.10B 98.80 +28.30 70.50 1885 ---- 106.10B 63.10A 106.10B 103.80 +28.30 75.50 1890 ---- 111.10B 68.00A 111.10B 108.80 +28.30 80.50 1895 ---- 116.10B 73.10A 116.10B 113.80 +28.30 85.50 1900 ---- 121.10B 77.80A 121.10B 118.80 +28.30 90.50 1905 ---- 126.10B 83.10A 126.10B 123.80 +28.30 95.50 1910 ---- 131.10B 88.00A 131.10B 128.80 +28.30 100.50 1915 ---- 136.10B 93.10A 136.10B 133.80 +28.30 105.50 1920 ---- 141.10B 97.90A 141.10B 138.80 +28.30 110.50 1925 ---- 146.10B 103.10A 146.10B 143.80 +28.30 115.50 1930 ---- 151.10B 108.10A 151.10B 148.80 +28.30 120.50 1935 ---- 156.10B 113.10A 156.10B 153.80 +28.30 125.50 1940 ---- 161.10B 118.10A 161.10B 158.80 +28.30 130.50 1945 ---- 166.10B 123.10A 166.10B 163.80 +28.30 135.50 1950 ---- 171.10B 128.00A 171.10B 168.80 +28.30 140.50 1955 ---- 176.10B 133.10A 176.10B 173.80 +28.30 145.50 1960 ---- 181.10B 138.10A 181.10B 178.80 +28.30 150.50 1965 ---- 186.10B 143.10A 186.10B 183.80 +28.30 155.50 1970 ---- 191.10B 148.10A 191.10B 188.80 +28.30 160.50 1975 ---- 196.10B 152.90A 196.10B 193.80 +28.30 165.50 1980 ---- 201.10B 157.90A 201.10B 198.80 +28.30 170.50 1985 ---- 206.10B 162.90A 206.10B 203.80 +28.30 175.50 1990 ---- 211.10B 167.90A 211.10B 208.80 +28.30 180.50 1995 ---- 216.10B 173.10A 216.10B 213.80 +28.30 185.50 2000 ---- 221.10B 177.90A 221.10B 218.80 +28.30 190.50 2005 ---- 226.10B 183.10A 226.10B 223.80 +28.40 195.40 2010 ---- 231.10B 188.10A 231.10B 228.80 +28.40 200.40 2015 ---- 236.10B 192.90A 236.10B 233.80 +28.40 205.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1206 611 1937 G2M DEC22 Gold Weekly Monday Option - Week 2 CALL 1555 ---- 267.20B 223.90A 223.90A 226.30 -28.30 254.60 1560 ---- 262.20B 218.90A 218.90A 221.30 -28.30 249.60 1565 ---- 257.20B 213.90A 213.90A 216.30 -28.30 244.60 1570 ---- 252.20B 208.90A 208.90A 211.30 -28.30 239.60 1575 ---- 247.00B 203.90A 203.90A 206.30 -28.30 234.60 1580 ---- 242.00B 198.90A 198.90A 201.30 -28.30 229.60 1585 ---- 237.20B 193.90A 193.90A 196.30 -28.30 224.60 1590 ---- 232.20B 188.90A 188.90A 191.30 -28.30 219.60 1595 ---- 227.20B 183.90A 183.90A 186.30 -28.30 214.60 1600 ---- 222.10B 178.50A 178.50A 181.30 -28.30 209.60 1605 ---- 217.20B 173.90A 173.90A 176.30 -28.30 204.60 1610 ---- 212.10B 168.90A 168.90A 171.30 -28.30 199.60 1615 ---- 207.20B 163.90A 163.90A 166.30 -28.30 194.60 1620 ---- 202.10B 158.90A 158.90A 161.30 -28.30 189.60 1625 ---- 197.20B 153.50A 153.50A 156.30 -28.30 184.60 1630 ---- 192.10B 148.90A 148.90A 151.30 -28.30 179.60 1635 ---- 187.20B 143.90A 143.90A 146.30 -28.30 174.60 1640 ---- 182.10B 138.90A 138.90A 141.30 -28.30 169.60 1645 ---- 177.20B 133.90A 133.90A 136.30 -28.30 164.60 1650 ---- 172.10B 128.50A 128.50A 131.40 -28.20 159.60 1655 ---- 167.20B 123.90A 123.90A 126.40 -28.20 154.60 1660 ---- 162.10B 118.90A 118.90A 121.40 -28.20 149.60 1665 ---- 157.20B 114.20A 114.20A 116.40 -28.20 144.60 1670 ---- 152.10B 109.00A 109.00A 111.40 -28.20 139.60 1675 ---- 147.20B 103.60A 103.60A 106.40 -28.20 134.60 1680 ---- 142.20B 99.00A 99.00A 101.40 -28.20 129.60 1685 ---- 137.20B 93.90A 93.90A 96.40 -28.20 124.60 1690 ---- 132.20B 89.00A 89.00A 91.40 -28.20 119.60 1695 ---- 127.20B 84.00A 84.00A 86.40 -28.20 114.60 1700 ---- 122.20B 78.70A 78.70A 81.40 -28.20 109.60 1705 ---- 117.20B 74.10A 74.10A 76.50 -28.10 104.60 1710 ---- 112.20B 69.20A 69.20A 71.60 -28.00 99.60 1715 ---- 107.10B 64.30A 64.30A 66.70 -28.00 94.70 1720 ---- 102.10B 59.50A 59.50A 61.80 -27.90 89.70 1725 ---- 97.20B 54.30A 54.30A 57.00 -27.70 84.70 1730 ---- 92.40B 49.60A 49.60A 52.20 -27.50 79.70 1735 ---- 87.30B 45.00A 45.00A 47.50 -27.30 74.80 1740 ---- 82.50B 40.40A 40.40A 42.90 -27.00 69.90 1745 ---- 77.50B 36.00A 36.00A 38.40 -26.60 65.00 1750 ---- 72.60B 31.80A 31.80A 34.10 -26.10 60.20 2 1755 ---- 67.70B 27.80A 27.80A 29.90 -25.50 55.40 1760 ---- 62.90B 24.00A 24.00A 26.00 -24.70 50.70 101 1765 ---- 58.00B 20.40A 20.40A 22.30 -23.80 46.10 1770 ---- 53.30B 17.20A 17.20A 18.90 -22.70 41.60 1775 ---- 48.70B 14.30A 14.30A 15.80 -21.50 37.30 15 1780 12.10 44.20B 11.80A 11.80A 13.10 -20.10 1 33.20 12 15 1785 ---- 39.70B 9.50A 9.50A 10.70 -18.50 29.20 10 15 1790 ---- 35.40B 7.60A 7.60A 8.60 -17.00 25.60 2 1795 24.50 31.30B 6.00A 6.00A 6.80 -15.30 3 22.10 2 2 1800 20.20 27.50B 4.70A 4.70A 5.40 -13.60 9 19.00 2 200 1805 3.70 23.90B 3.70 3.90B 4.20 -11.90 1 16.10 10 26 1810 15.30 20.70B 2.90A 2.90A 3.30 -10.20 15 13.50 10 24 1815 ---- 17.60B 2.20A 2.20A 2.50 -8.70 11.20 12 12 1820 ---- 15.00B 1.80A 1.80A 2.00 -7.30 12 9.30 1 1825 11.20 12.50B 1.40A 7.10B 1.50 -6.10 4 7.60 2 4 1830 ---- 10.30B 1.10A 1.10A 1.20 -4.90 19 6.10 66 66 1835 ---- 8.40B .90A .90A .90 -4.00 1 4.90 4 1840 ---- 6.80B .70A .70A .70 -3.30 8 4.00 2 2 1845 5.20 5.40B .60A 5.40B .60 -2.60 5 3.20 5 10 1850 4.30 4.40 .50A .50A .50 -2.00 16 2.50 73 79 1855 ---- 3.50B .40A .40A .40 -1.60 6 2.00 12 1860 ---- 2.70B .40A 2.70B .30 -1.30 2 1.60 75 1865 ---- 2.20B .30A 2.20B .20 -1.10 1.30 1870 .40 1.70B .30A .30A .20 -.90 3 1.10 1 2 1875 ---- 1.30B .20A 1.30B .20 -.70 5 .90 10 11 1880 ---- 1.00B .20A 1.00B .10 -.60 .70 1885 ---- .80B .20A .80B .10 -.50 .60 1890 ---- .60B .20A .60B .10 -.40 .50 5 100 1895 ---- .50B .20A .50B .10 -.30 .40 1900 .60 .60 .20A .20A .10 -.20 22 .30 250 250 1905 ---- ---- .20A .20A .10 -.20 .30 1910 ---- ---- ---- ---- .10 -.10 .20 1915 ---- ---- ---- ---- .10 -.10 .20 1920 ---- ---- .10A .10A .10 -.10 .20 20 1925 ---- ---- ---- ---- .10 UNCH .10 1930 ---- ---- ---- ---- .10 UNCH .10 1935 ---- ---- ---- ---- .10 UNCH .10 1 1940 ---- ---- ---- ---- .10 UNCH .10 2 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- ---- .10 UNCH .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 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 G2M JAN23 Gold Weekly Monday Option - Week 2 CALL 1555 ---- ---- 224.10A 224.10A 226.40 -28.20 254.60 1560 ---- ---- 219.10A 219.10A 221.40 -28.20 249.60 1565 ---- ---- 214.20A 214.20A 216.50 -28.10 244.60 1570 ---- ---- 209.20A 209.20A 211.50 -28.10 239.60 1575 ---- 239.30B 203.80A 239.30B 206.50 -28.10 234.60 1580 ---- ---- 199.30A 199.30A 201.60 -28.10 229.70 1585 ---- ---- 194.30A 194.30A 196.60 -28.10 224.70 1590 ---- ---- 189.50A 189.50A 191.70 -28.00 219.70 1595 ---- ---- 184.60A 184.60A 186.70 -28.00 214.70 1600 ---- 214.40B 179.10A 214.40B 181.80 -28.00 209.80 1605 ---- ---- 174.60A 174.60A 176.90 -27.90 204.80 1610 ---- ---- 169.80A 169.80A 172.00 -27.90 199.90 1615 ---- ---- 164.80A 164.80A 167.10 -27.80 194.90 1620 ---- ---- 159.90A 159.90A 162.20 -27.80 190.00 1625 ---- 189.60B 154.60A 189.60B 157.30 -27.70 185.00 1630 ---- ---- 150.20A 150.20A 152.40 -27.70 180.10 1635 ---- ---- 145.40A 145.40A 147.60 -27.60 175.20 1640 ---- ---- 140.60A 140.60A 142.70 -27.60 170.30 1645 ---- ---- 135.80A 135.80A 137.90 -27.50 165.40 1650 ---- 165.00B 130.50A 165.00B 133.10 -27.40 160.50 1655 ---- ---- 126.40A 126.40A 128.40 -27.20 155.60 1660 ---- ---- 121.50A 121.50A 123.60 -27.20 150.80 1665 ---- ---- 116.90A 116.90A 118.90 -27.10 146.00 1670 ---- ---- 112.20A 112.20A 114.30 -26.90 141.20 1675 ---- 140.80B 107.20A 140.80B 109.70 -26.70 136.40 1680 ---- ---- 102.60A 102.60A 105.10 -26.60 131.70 1685 ---- ---- 98.10A 98.10A 100.60 -26.40 127.00 1690 ---- ---- 93.70A 93.70A 96.10 -26.20 122.30 1695 ---- ---- 89.30A 89.30A 91.70 -25.90 117.60 1700 ---- 117.10B 84.90A 117.10B 87.40 -25.60 113.00 1705 ---- ---- 80.70A 80.70A 83.10 -25.30 108.40 1710 ---- 107.60B 76.50A 107.60B 78.90 -24.90 103.80 1715 ---- 103.20B 72.40A 103.20B 74.70 -24.60 99.30 1720 ---- 98.70B 68.40A 98.70B 70.70 -24.20 94.90 1725 ---- 94.20B 64.50A 94.20B 66.70 -23.80 90.50 1730 ---- 89.80B 60.60A 89.80B 62.80 -23.40 86.20 1735 ---- 85.50B 56.90A 85.50B 59.10 -22.90 82.00 1740 ---- 81.20B 53.30A 81.20B 55.40 -22.40 77.80 1745 ---- 77.00B 49.90A 77.00B 51.80 -22.00 73.80 1750 ---- 72.90B 46.50A 72.90B 48.40 -21.40 69.80 1755 ---- 68.90B 43.30A 68.90B 45.10 -20.80 65.90 1760 ---- 64.90B 40.30A 64.90B 42.00 -20.20 62.20 1765 ---- 61.10B 37.40A 61.10B 38.90 -19.60 58.50 1770 ---- 57.40B 34.60A 57.40B 36.10 -18.80 54.90 8 1 1775 ---- 53.80B 31.90A 53.80B 33.30 -18.20 1 51.50 1 1780 ---- 50.30B 29.50A 50.30B 30.80 -17.30 7 48.10 1785 ---- 47.00B 27.10A 47.00B 28.30 -16.60 44.90 1790 49.60 49.60 24.90A 24.90A 26.00 -15.90 9 41.90 8 9 1795 ---- 40.70B 22.90A 40.70B 23.90 -15.10 39.00 1800 ---- 43.30B 21.00A 42.80B 21.90 -14.30 1 36.20 1805 ---- 40.30B 19.20A 39.30B 20.10 -13.50 33.60 1810 ---- 37.50B 17.50A 32.40B 18.30 -12.80 31.10 1815 ---- 34.80B 16.00A 32.80B 16.70 -12.00 28.70 2 2 1820 ---- 32.30B 14.60A 31.90B 15.30 -11.20 4 26.50 2 3 1825 ---- 29.90B 13.30A 29.50B 13.90 -10.60 2 24.50 3 10 1830 ---- 27.60B 12.10A 26.80B 12.70 -9.90 5 22.60 1835 ---- 25.50B 11.00A 11.00A 11.50 -9.30 20.80 26 1840 10.50 23.40B 10.00A 10.00A 10.50 -8.60 5 19.10 6 7 1845 ---- 21.60B 9.10A 21.40B 9.50 -8.00 1 17.50 2 1850 8.00 19.80B 8.00 8.30B 8.70 -7.40 17 16.10 15 14 1855 ---- 18.10B 7.50A 17.90B 7.90 -6.80 14.70 1 1860 ---- 16.60B 6.90A 6.90A 7.20 -6.30 1 13.50 2 4 1865 ---- 15.20B 6.30A 15.20B 6.50 -5.80 5 12.30 5 6 1870 ---- 13.90B 5.70A 5.70A 5.90 -5.40 1 11.30 1 3 1875 ---- 12.60B 5.20A 12.60B 5.30 -5.00 2 10.30 6 1880 ---- 11.50B 4.70A 11.40B 4.80 -4.60 9.40 1885 ---- 10.50B 4.30A 10.30B 4.40 -4.20 8.60 25 1890 ---- 9.50B 3.90A 9.50B 4.00 -3.80 1 7.80 1 3 1895 ---- 8.70B 3.60A 8.70B 3.60 -3.50 1 7.10 1 1900 ---- 7.90B 3.30A 7.90B 3.30 -3.20 4 6.50 6 1905 2.90 7.10B 2.90 2.90 3.00 -2.90 1 5.90 1 1 1910 ---- 6.50B 2.70A 6.40B 2.70 -2.60 5.30 1915 ---- 5.90B 2.50A 5.80B 2.40 -2.50 4.90 1920 ---- 5.30B 2.30A 5.20B 2.20 -2.20 4.40 1925 ---- 4.80B 2.10A 4.80B 2.00 -2.00 4.00 5 1930 ---- 4.40B 1.90A 4.40B 1.80 -1.80 3.60 7 1935 ---- 4.00B 1.70A 4.00B 1.70 -1.60 3.30 1940 ---- 3.60B 1.60A 3.60B 1.50 -1.50 3.00 1945 ---- 3.30B 1.50A 3.20B 1.40 -1.30 2.70 1950 ---- 3.00B 1.30A 2.90B 1.20 -1.30 2.50 7 1955 ---- 2.70B 1.20A 2.60B 1.10 -1.10 2.20 2 1960 ---- 2.40B 1.10A 2.40B 1.00 -1.00 2.00 1965 ---- 2.20B 1.10A 2.20B .90 -.90 1.80 1970 ---- 2.00B 1.00A 2.00B .90 -.80 1.70 1975 ---- 1.80B .90A 1.80B .80 -.70 1.50 1980 ---- 1.70B .90A 1.70B .70 -.70 1.40 1985 ---- 1.50B .80A 1.50B .70 -.50 1.20 1990 ---- 1.40B .80A 1.40B .60 -.50 1.10 1995 ---- 1.30B .70A 1.30B .50 -.50 1.00 2000 ---- 1.20B .70A 1.20B .50 -.40 .90 2005 ---- 1.00B .60A 1.00B .50 -.30 .80 2010 ---- 1.00B .60A .90B .40 -.40 .80 2015 ---- .90B .60A .90B .40 -.30 .70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 526 1246 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 .10 1 4 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 2 1675 ---- ---- ---- ---- .10 UNCH .10 793 1680 ---- ---- ---- ---- .10 UNCH .10 2 1685 ---- ---- ---- ---- .10 UNCH .10 66 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 250 1700 ---- .20B ---- .20B .20 +.10 .10 3 1705 ---- .20B ---- .20B .20 +.10 5 .10 4 22 1710 ---- .30B ---- .30B .30 +.20 5 .10 5 1715 ---- .50B ---- .50B .40 +.30 1 .10 5 1720 .60 .60 .60 .60 .60 +.50 22 .10 8 1725 ---- .80B ---- .80B .70 +.60 1 .10 15 1730 ---- 1.00B ---- 1.00B 1.00 +.80 .20 4 205 1735 ---- 1.40B ---- 1.40B 1.30 +1.00 .30 1740 ---- 1.80B .30A .30A 1.70 +1.30 .40 13 1745 ---- 2.40B .40A .40A 2.20 +1.70 3 .50 8 9 1750 .80 3.20 .40 2.90A 2.80 +2.20 229 .60 217 219 1755 3.60 4.20B .50A 3.80B 3.60 +2.80 11 .80 218 206 1760 3.40 5.40B .70A 5.40B 4.70 +3.60 14 1.10 27 127 1765 6.70 6.90B .90A 6.90B 6.00 +4.50 23 1.50 2 203 1770 ---- 8.60B 1.20A 1.20A 7.60 +5.50 2.10 9 64 1775 1.60 10.70B 1.40 10.60B 9.50 +6.80 38 2.70 15 41 1780 ---- 13.00B 2.00A 2.00A 11.80 +8.20 1 3.60 1785 12.50 15.80B 2.60A 15.80B 14.30 +9.60 8 4.70 3 17 1790 12.50 18.90B 3.40A 18.90B 17.30 +11.30 4 6.00 32 38 1795 ---- 22.30B 4.40A 4.40A 20.50 +13.00 7.50 1800 11.40 26.00B 5.50A 26.00B 24.10 +14.70 12 9.40 9 1805 ---- 30.00B 6.90A 6.90A 27.90 +16.40 5 11.50 5 1810 ---- 34.20B 8.60A 8.60A 31.90 +18.00 7 13.90 3 4 1815 ---- 38.50B 10.50A 10.50A 36.20 +19.60 16.60 1820 ---- 43.10B 12.70A 12.70A 40.60 +21.00 19.60 1825 ---- 47.70B 15.30A 15.30A 45.20 +22.30 22.90 2 2 1830 ---- 52.40B 18.20A 18.20A 49.90 +23.40 26.50 1835 ---- 57.20B 21.30A 57.20B 54.60 +24.30 30.30 1840 ---- 61.50B 24.80A 61.40B 59.40 +25.10 34.30 1845 ---- 66.60B 28.50A 66.60B 64.30 +25.80 38.50 1850 ---- 71.80B 32.30A 71.80B 69.10 +26.20 42.90 1855 ---- 76.20B 36.40A 76.20B 74.00 +26.60 47.40 1860 ---- 81.40B 40.60A 81.40B 79.00 +27.00 52.00 1865 ---- 86.30B 45.00A 86.20B 83.90 +27.20 56.70 1870 ---- 91.30B 49.60A 91.30B 88.80 +27.40 61.40 1875 ---- 96.60B 54.30A 96.60B 93.80 +27.60 66.20 1880 ---- 101.20B 59.10A 101.20B 98.80 +27.80 71.00 1885 ---- 106.10B 63.70A 106.00B 103.80 +27.90 75.90 1890 ---- 111.10B 68.50A 111.10B 108.80 +28.00 80.80 1895 ---- 116.10B 73.40A 116.10B 113.80 +28.10 85.70 1900 ---- 121.60B 78.40A 121.60B 118.80 +28.10 90.70 1905 ---- 126.00B 83.10A 125.90B 123.80 +28.20 95.60 1910 ---- 131.10B 88.10A 131.10B 128.80 +28.20 100.60 1915 ---- 136.10B 93.10A 136.10B 133.80 +28.30 105.50 1920 ---- 141.10B 97.90A 141.10B 138.70 +28.20 110.50 1925 ---- 146.50B 103.00A 146.50B 143.70 +28.20 115.50 1930 ---- 151.10B 107.90A 151.10B 148.70 +28.30 120.40 1935 ---- 156.10B 112.90A 156.10B 153.70 +28.30 125.40 1940 ---- 161.10B 118.10A 161.10B 158.70 +28.30 130.40 1945 ---- 166.10B 123.00A 166.10B 163.70 +28.30 135.40 1950 ---- 171.10B 128.00A 171.10B 168.70 +28.30 140.40 1955 ---- 176.10B 133.00A 176.10B 173.70 +28.30 145.40 1960 ---- 181.10B 138.00A 181.10B 178.70 +28.30 150.40 1965 ---- 186.10B 142.90A 186.10B 183.70 +28.30 155.40 1970 ---- 191.10B 147.90A 191.10B 188.70 +28.30 160.40 1975 ---- 196.10B 152.90A 196.10B 193.70 +28.30 165.40 1980 ---- 201.10B 157.90A 201.10B 198.70 +28.30 170.40 1985 ---- 206.10B 162.90A 206.10B 203.70 +28.30 175.40 1990 ---- 211.10B 167.90A 211.10B 208.70 +28.30 180.40 1995 ---- 216.10B 173.10A 216.10B 213.70 +28.30 185.40 2000 ---- 221.10B 177.90A 221.10B 218.70 +28.30 190.40 2005 ---- 226.10B 183.10A 226.10B 223.70 +28.30 195.40 2010 ---- 231.10B 188.10A 231.10B 228.70 +28.30 200.40 2015 ---- 236.10B 192.90A 236.10B 233.70 +28.30 205.40 G2M JAN23 Gold Weekly Monday Option - Week 2 PUT 1555 ---- ---- ---- ---- .40 +.10 .30 1560 ---- ---- ---- ---- .50 +.20 .30 1565 ---- ---- ---- ---- .50 +.20 .30 1570 ---- ---- ---- ---- .60 +.20 .40 1575 ---- ---- ---- ---- .60 +.20 .40 1580 ---- .50B ---- .50B .60 +.20 .40 2 1585 ---- .50B ---- .50B .70 +.30 .40 1590 ---- .60B ---- .60B .80 +.30 .50 1595 ---- .60B ---- .60B .80 +.30 .50 3 1600 ---- .70B ---- .70B .90 +.30 .60 1605 ---- .80B ---- .80B 1.00 +.40 .60 1610 ---- .90B ---- .90B 1.00 +.40 .60 1615 ---- 1.00B ---- 1.00B 1.10 +.40 .70 1620 ---- 1.10B .70A .70A 1.20 +.40 .80 1 1625 ---- 1.20B ---- 1.20B 1.40 +.60 .80 3 1630 ---- 1.40B ---- 1.40B 1.50 +.60 .90 1635 ---- 1.50B .90A .90A 1.60 +.60 1.00 1640 ---- 1.70B 1.00A 1.00A 1.80 +.70 1.10 2 1645 ---- 1.90B 1.10A 1.10A 2.00 +.80 1.20 10 10 1650 ---- 2.10B 1.20A 1.20A 2.20 +.90 1.30 3 1655 ---- 2.40B 1.30A 1.30A 2.40 +1.00 1.40 1660 ---- 2.70B 1.50A 1.50A 2.70 +1.10 1.60 1665 ---- 3.00B 1.60A 1.60A 3.00 +1.20 1.80 6 1670 ---- 3.30B 1.80A 1.80A 3.30 +1.30 2.00 10 10 1675 2.90 3.70B 2.00A 3.70B 3.70 +1.50 3 2.20 4 9 1680 3.30 4.20B 2.20A 4.20B 4.10 +1.60 1 2.50 1 1 1685 ---- 4.70B 2.50A 2.50A 4.60 +1.90 1 2.70 1 1690 ---- 5.20B 2.70A 2.70A 5.10 +2.10 3.00 1695 ---- 5.80B 3.00A 3.00A 5.70 +2.30 3.40 1 1700 ---- 6.50B 3.30A 3.30A 6.30 +2.60 4 3.70 6 1705 ---- 7.20B 3.60A 3.60A 7.00 +2.90 4.10 1 1 1710 ---- 8.00B 3.90A 3.90A 7.80 +3.30 4.50 1 1 1715 ---- 8.90B 4.30A 4.30A 8.60 +3.60 5.00 1720 ---- 9.90B 4.80A 4.80A 9.60 +4.00 5.60 6 9 1725 ---- 11.00B 5.30A 5.30A 10.60 +4.40 1 6.20 2 1730 ---- 12.20B 5.80A 5.80A 11.70 +4.80 6.90 1 1735 ---- 13.40B 6.40A 6.40A 12.90 +5.30 3 7.60 11 5 1740 14.50 14.80B 7.00A 14.80B 14.20 +5.70 16 8.50 2 1745 ---- 16.40B 7.80A 7.80A 15.70 +6.30 9.40 1 1750 ---- 18.00B 8.60A 8.60A 17.20 +6.80 10.40 4 1755 16.90 19.80B 9.40A 19.80B 18.90 +7.40 3 11.50 1 1760 ---- 21.70B 10.40A 10.40A 20.70 +8.00 12.70 5 10 1765 ---- 23.70B 11.50A 11.50A 22.70 +8.70 14.00 6 5 1770 ---- 25.90B 12.60A 25.90B 24.80 +9.40 15.40 2 1 1775 ---- 28.20B 13.90A 13.90A 27.10 +10.10 2 17.00 2 15 1780 29.80 30.70B 15.30A 29.90B 29.50 +10.90 9 18.60 7 1 1785 ---- 33.40B 16.70A 16.70A 32.00 +11.60 1 20.40 1790 ---- 36.10B 18.40A 18.40A 34.70 +12.40 2 22.30 2 1795 ---- 39.00B 20.10A 20.10A 37.60 +13.20 2 24.40 4 4 1800 ---- 42.10B 22.00A 22.00A 40.50 +13.90 1 26.60 4 3 1805 ---- 45.30B 24.00A 24.00A 43.70 +14.70 29.00 1810 ---- 48.60B 26.30A 26.30A 46.90 +15.40 31.50 1815 ---- 52.10B 28.50A 28.50A 50.30 +16.20 4 34.10 1820 ---- 55.70B 30.90A 30.90A 53.80 +16.90 36.90 1825 ---- 59.40B 33.50A 33.50A 57.50 +17.70 39.80 1830 ---- 63.20B 36.20A 36.20A 61.20 +18.30 42.90 1835 ---- 67.10B 42.60A 42.60A 65.10 +19.00 46.10 1840 ---- 71.10B 45.80A 45.80A 69.00 +19.60 49.40 1845 ---- 75.20B 49.10A 49.10A 73.00 +20.20 52.80 1850 ---- 79.40B 52.50A 52.50A 77.20 +20.90 56.30 1855 ---- 83.60B 56.10A 56.10A 81.40 +21.40 60.00 1860 ---- 87.90B 59.70A 59.70A 85.60 +21.90 63.70 1865 ---- 92.30B 63.50A 63.50A 89.90 +22.40 67.50 1870 ---- 96.70B 67.40A 67.40A 94.30 +22.80 71.50 1875 ---- 101.20B 71.30A 71.30A 98.80 +23.30 75.50 1880 ---- 105.70B 75.30A 75.30A 103.30 +23.80 79.50 1885 ---- 110.30B 79.50A 79.50A 107.80 +24.10 83.70 1890 ---- 114.90B 83.60A 83.60A 112.40 +24.50 87.90 1895 ---- 119.10B 87.90A 87.90A 117.00 +24.80 92.20 1900 ---- 124.20B 92.20A 92.20A 121.60 +25.00 96.60 1905 ---- 128.50B 96.60A 96.60A 126.30 +25.30 101.00 1910 ---- 133.30B 101.00A 101.00A 131.00 +25.60 105.40 1915 ---- 137.90B 105.50A 105.50A 135.80 +25.90 109.90 1920 ---- 142.70B 110.10A 110.10A 140.50 +26.00 114.50 1925 ---- 148.00B 114.60A 114.60A 145.30 +26.20 119.10 1930 ---- 152.40B ---- 152.30B 150.10 +26.40 123.70 1935 ---- 157.30B ---- 157.20B 155.00 +26.70 128.30 1940 ---- 162.20B ---- 162.20B 159.80 +26.80 133.00 1945 ---- 167.00B ---- 167.00B 164.70 +27.00 137.70 1950 ---- 172.30B 138.00A 138.00A 169.60 +27.10 142.50 1955 ---- 176.70B ---- 176.50B 174.40 +27.20 147.20 1960 ---- 181.70B ---- 181.70B 179.30 +27.30 152.00 1965 ---- 186.70B ---- 186.70B 184.20 +27.40 156.80 1970 ---- 191.60B ---- 191.60B 189.20 +27.60 161.60 1975 ---- 196.90B 162.10A 162.10A 194.10 +27.60 166.50 1980 ---- 201.50B ---- 201.50B 199.00 +27.70 171.30 1985 ---- 206.40B ---- 206.40B 204.00 +27.80 176.20 1990 ---- 211.40B ---- 211.30B 208.90 +27.80 181.10 1995 ---- 216.20B ---- 216.10B 213.90 +27.90 186.00 2000 ---- 221.70B 186.50A 186.50A 218.80 +27.90 190.90 2005 ---- 226.20B ---- 226.10B 223.80 +28.00 195.80 2010 ---- 231.10B ---- 231.00B 228.80 +28.10 200.70 2015 ---- 236.20B ---- 236.20B 233.80 +28.10 205.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 442 619 2479 G2W DEC22 Gold Weekly Wednesday Option - Week 2 CALL 1555 ---- 267.00B 223.90A 223.90A 226.30 -28.30 254.60 1560 ---- 262.20B 218.90A 218.90A 221.30 -28.30 249.60 1565 ---- 257.20B 213.90A 213.90A 216.30 -28.30 244.60 1570 ---- 252.20B 208.90A 208.90A 211.30 -28.30 239.60 1575 ---- 247.20B 203.50A 203.50A 206.30 -28.30 234.60 1580 ---- 242.20B 198.90A 198.90A 201.30 -28.30 229.60 1585 ---- 237.20B 193.90A 193.90A 196.30 -28.30 224.60 1590 ---- 232.20B 188.90A 188.90A 191.30 -28.30 219.60 1595 ---- 227.10B 183.90A 183.90A 186.30 -28.30 214.60 1600 ---- 222.10B 178.50A 178.50A 181.30 -28.30 209.60 1605 ---- 217.10B 174.00A 174.00A 176.30 -28.30 204.60 1610 ---- 212.20B 169.00A 169.00A 171.30 -28.30 199.60 1615 ---- 207.20B 164.10A 164.10A 166.30 -28.30 194.60 1620 ---- 202.20B 159.20A 159.20A 161.30 -28.30 189.60 1625 ---- 197.20B 153.60A 153.60A 156.30 -28.30 184.60 1630 ---- 192.20B 149.00A 149.00A 151.30 -28.30 179.60 1635 ---- 187.20B 144.10A 144.10A 146.30 -28.30 174.60 1640 ---- 182.20B 139.00A 139.00A 141.30 -28.30 169.60 1645 ---- 177.20B 134.00A 134.00A 136.30 -28.30 164.60 1650 ---- 172.20B 128.60A 128.60A 131.40 -28.20 159.60 1655 ---- 167.20B 124.00A 124.00A 126.40 -28.20 154.60 1660 ---- 162.10B 119.10A 119.10A 121.40 -28.20 149.60 1665 ---- 157.10B 114.00A 114.00A 116.50 -28.20 144.70 1670 ---- 152.10B 109.20A 109.20A 111.50 -28.20 139.70 1675 ---- 147.10B 103.80A 103.80A 106.60 -28.10 134.70 1680 ---- 142.10B 99.20A 99.20A 101.70 -28.00 129.70 1685 ---- 137.20B 94.40A 94.40A 96.70 -28.10 124.80 1690 ---- 132.20B 89.40A 89.40A 91.80 -28.00 119.80 1695 ---- 127.30B 84.50A 84.50A 87.00 -27.80 114.80 1700 ---- 122.40B 79.40A 79.40A 82.10 -27.80 109.90 1705 ---- 117.40B 74.60A 74.60A 77.30 -27.70 105.00 1710 ---- 112.50B 69.80A 69.80A 72.50 -27.50 100.00 1715 ---- 107.50B 65.10A 65.10A 67.80 -27.30 95.10 1720 ---- 102.50B 60.50A 60.50A 63.10 -27.10 90.20 1725 ---- 97.70B 56.00A 56.00A 58.50 -26.90 85.40 1730 ---- 92.70B 51.50A 51.50A 53.90 -26.60 80.50 1735 ---- 87.90B 47.20A 47.20A 49.50 -26.20 75.70 1740 ---- 83.10B 43.00A 43.00A 45.20 -25.80 71.00 1745 ---- 78.20B 38.90A 38.90A 41.00 -25.30 66.30 1750 ---- 73.50B 35.10A 35.10A 37.00 -24.70 61.70 1755 ---- 68.80B 31.40A 31.40A 33.20 -24.00 57.20 1760 ---- 64.20B 27.90A 27.90A 29.60 -23.10 52.70 51 1765 ---- 59.70B 24.70A 24.70A 26.30 -22.10 48.40 1 2 1770 ---- 55.20B 21.60A 21.60A 23.10 -21.20 44.30 1 1775 ---- 50.90B 18.80A 18.80A 20.20 -20.10 40.30 1 1780 ---- 46.70B 16.20A 16.20A 17.50 -18.90 36.40 1 1785 15.80 42.50B 13.90A 13.90A 15.10 -17.70 10 32.80 19 1790 ---- 38.50B 11.90A 11.90A 12.90 -16.40 29.30 1795 ---- 34.80B 10.00A 10.00A 11.00 -15.10 26.10 4 1800 ---- 31.20B 8.40A 8.40A 9.20 -13.90 23.10 14 200 1805 ---- 27.80B 7.00A 7.00A 7.70 -12.60 20.30 1 1810 ---- 24.70B 5.80A 5.80A 6.40 -11.30 3 17.70 5 1815 ---- 21.90B 4.90A 4.90A 5.30 -10.10 15.40 7 15 1820 ---- 19.20B 4.00A 4.00A 4.40 -8.90 13.30 2 1 1825 ---- 16.80B 3.30A 3.30A 3.60 -7.90 11.50 11 1830 ---- 14.50B 2.80A 2.80A 3.00 -6.80 9.80 11 1835 ---- 12.50B 2.30A 2.30A 2.40 -6.00 200 8.40 1840 2.20 10.70B 1.90A 1.90A 2.00 -5.20 4 7.20 6 6 1845 ---- 9.10B 1.60A 1.60A 1.70 -4.40 6.10 1850 ---- 7.80B 1.30A 1.30A 1.40 -3.80 6 5.20 1 2 1855 ---- 6.60B 1.10A 1.10A 1.10 -3.20 4.30 1 1860 ---- 5.50B .90A .90A .90 -2.80 3.70 4 1865 ---- 4.70B .80A .80A .80 -2.30 3.10 5 5 1870 ---- 3.90B .70A .70A .60 -2.00 2.60 13 13 1875 ---- 3.30B .60A 3.20B .50 -1.60 2.10 2 1880 ---- 2.70B .50A 2.70B .40 -1.40 6 1.80 1885 ---- 2.30B .40A 2.30B .40 -1.10 1.50 1890 ---- 1.90B .40A 1.90B .30 -1.00 1.30 500 1895 ---- 1.60B .40A 1.60B .20 -.90 1.10 1900 .20 1.30B .20 .20 .20 -.70 1 .90 1 21 1905 ---- 1.10B .30A 1.10B .20 -.60 .80 1910 ---- .90B .30A .90B .10 -.60 .70 5 1915 ---- .70B .30A .70B .10 -.50 .60 20 1920 ---- .60B .20A .60B .10 -.40 .50 1925 ---- .50B .20A .50B .10 -.30 .40 1930 ---- ---- .20A .20A .10 -.30 .40 19 1935 ---- ---- .20A .20A .10 -.20 .30 1940 ---- ---- .20A .20A .10 -.20 .30 1945 ---- ---- .20A .20A .10 -.20 .30 1950 ---- ---- .20A .20A .10 -.20 .30 1955 ---- ---- ---- ---- .10 -.10 .20 2 1960 ---- ---- ---- ---- .10 -.10 .20 1965 ---- ---- ---- ---- .10 -.10 .20 1970 ---- ---- ---- ---- .10 -.10 .20 1975 ---- ---- ---- ---- .10 -.10 .20 2 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 230 50 925 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 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 2 1635 ---- ---- ---- ---- .10 UNCH .10 2 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .20 +.10 .10 2 1660 ---- .20B ---- ---- .20 +.10 .10 1 1665 ---- .20B ---- .20B .20 +.10 .10 1 1670 ---- ---- ---- ---- .30 +.10 .20 1675 ---- .30B ---- .30B .40 +.20 .20 1680 ---- .40B ---- .30B .40 +.20 .20 2 2 1685 ---- .40B ---- .40B .50 +.30 .20 1690 ---- .50B ---- .50B .60 +.30 .30 1695 ---- .70B ---- .70B .70 +.40 .30 1700 ---- .80B ---- .80B .90 +.50 .40 12 1705 .50 1.00B .50 1.00B 1.00 +.60 22 .40 14 1710 ---- 1.20B .40A .40A 1.30 +.80 .50 1715 ---- 1.50B .50A .50A 1.50 +.90 14 .60 19 1720 1.40 1.90B .60A 1.30A 1.80 +1.10 1 .70 5 1725 ---- 2.30B .70A .70A 2.20 +1.40 1 .80 15 32 1730 ---- 2.90B .80A .80A 2.70 +1.70 1.00 2 30 1735 ---- 3.50B .90A .90A 3.30 +2.10 1.20 15 16 1740 ---- 4.30B 1.10A 1.10A 3.90 +2.50 1 1.40 1 2 1745 ---- 5.30B 1.30A 1.30A 4.80 +3.00 1.80 6 1750 ---- 6.40B 1.50A 1.50A 5.80 +3.70 2.10 1 1755 5.20 7.70B 1.80A 7.70B 7.00 +4.40 8 2.60 14 14 1760 6.90 9.20B 2.20A 9.20B 8.40 +5.20 2 3.20 19 42 1765 ---- 10.90B 2.70A 2.70A 10.00 +6.10 1 3.90 14 27 1770 12.00 12.90B 3.20A 12.10B 11.80 +7.10 1 4.70 7 39 1775 6.00 15.10B 3.90A 14.40B 13.90 +8.20 5 5.70 9 9 1780 ---- 17.60B 4.70A 4.70A 16.20 +9.30 6.90 1785 8.40 20.40 5.60A 18.80A 18.80 +10.60 131 8.20 8 7 1790 ---- 23.20B 6.60A 6.60A 21.60 +11.80 9.80 8 4 1795 12.20 26.30B 7.80A 20.00A 24.60 +13.10 13 11.50 7 16 1800 22.40 29.70B 9.20A 22.90A 27.90 +14.40 5 13.50 9 86 1805 ---- 33.30B 10.90A 10.90A 31.40 +15.70 15.70 23 1810 13.00 37.20B 12.90A 37.20B 35.10 +17.00 6 18.10 1 1 1815 33.50 41.20B 14.80A 41.20B 39.00 +18.20 1 20.80 6 13 1820 ---- 45.40B 17.10A 17.10A 43.00 +19.30 23.70 7 1825 ---- 49.70B 19.60A 49.70B 47.30 +20.50 26.80 1830 ---- 54.10B 22.50A 54.10B 51.60 +21.40 30.20 1835 ---- 58.60B 25.50A 25.50A 56.10 +22.30 33.80 1840 ---- 63.20B 28.60A 63.20B 60.70 +23.20 37.50 1845 ---- 67.90B 32.20A 67.90B 65.30 +23.90 41.40 1850 ---- 72.70B 35.80A 72.70B 70.00 +24.50 45.50 1855 ---- 77.40B 39.60A 77.40B 74.80 +25.10 49.70 1860 ---- 81.90B 43.60A 81.80B 79.60 +25.60 54.00 1865 ---- 86.80B 47.70A 86.80B 84.40 +26.00 58.40 1870 ---- 91.70B 52.00A 91.70B 89.30 +26.40 62.90 1875 ---- 96.90B 56.50A 96.90B 94.20 +26.70 67.50 1880 ---- 101.40B 60.80A 101.20B 99.10 +27.00 72.10 1885 ---- 106.40B 65.30A 106.30B 104.00 +27.20 76.80 1890 ---- 111.40B 69.90A 111.40B 108.90 +27.30 81.60 1895 ---- 116.40B 74.50A 116.40B 113.90 +27.50 86.40 1900 ---- 121.70B 79.20A 121.70B 118.80 +27.60 91.20 1905 ---- 126.30B 84.00A 126.30B 123.80 +27.70 96.10 1910 ---- 131.30B 88.80A 131.30B 128.80 +27.80 101.00 1915 ---- 136.20B 93.60A 136.20B 133.70 +27.80 105.90 1920 ---- 141.10B 98.60A 141.10B 138.70 +27.90 110.80 1925 ---- 146.60B 103.30A 146.60B 143.70 +28.00 115.70 1930 ---- 151.00B 108.20A 150.80B 148.70 +28.00 120.70 1935 ---- 156.00B 113.30A 155.90B 153.70 +28.00 125.70 1940 ---- 161.10B 118.10A 161.10B 158.70 +28.10 130.60 1945 ---- 166.10B 123.00A 166.10B 163.70 +28.10 135.60 1950 ---- 171.50B 128.00A 171.50B 168.70 +28.10 140.60 1955 ---- 176.10B 132.90A 176.10B 173.70 +28.20 145.50 1960 ---- 181.10B 138.00A 181.10B 178.70 +28.20 150.50 1965 ---- 186.10B 143.00A 186.10B 183.70 +28.20 155.50 1970 ---- 191.10B 147.90A 191.10B 188.70 +28.20 160.50 1975 ---- 196.50B 152.90A 196.50B 193.70 +28.20 165.50 1980 ---- 201.10B 158.10A 201.10B 198.70 +28.30 170.40 1985 ---- 206.10B 163.00A 206.10B 203.70 +28.30 175.40 1990 ---- 211.10B 168.00A 211.10B 208.70 +28.30 180.40 1995 ---- 216.10B 173.00A 216.10B 213.70 +28.30 185.40 2000 ---- 221.10B 178.10A 221.10B 218.70 +28.30 190.40 2005 ---- 226.10B 183.00A 226.10B 223.70 +28.30 195.40 2010 ---- 231.10B 188.00A 231.10B 228.70 +28.30 200.40 2015 ---- 236.10B 192.90A 236.10B 233.70 +28.30 205.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 212 137 443 G3M DEC22 Gold Weekly Monday Option - Week 3 CALL 1555 ---- 267.00B 223.90A 223.90A 226.30 -28.30 254.60 1560 ---- 262.00B 218.90A 218.90A 221.30 -28.30 249.60 1565 ---- 257.20B 213.90A 213.90A 216.30 -28.30 244.60 1570 ---- 252.20B 208.90A 208.90A 211.30 -28.30 239.60 1575 ---- 247.00B 203.50A 203.50A 206.30 -28.30 234.60 1580 ---- 242.00B 198.90A 198.90A 201.30 -28.30 229.60 1585 ---- 237.20B 194.10A 194.10A 196.30 -28.30 224.60 1590 ---- 232.20B 189.20A 189.20A 191.30 -28.30 219.60 1595 ---- 227.00B 184.20A 184.20A 186.30 -28.30 214.60 1600 ---- 222.20B 178.60A 178.60A 181.30 -28.30 209.60 1605 ---- 217.00B 174.10A 174.10A 176.30 -28.30 204.60 1610 ---- 212.20B 169.10A 169.10A 171.30 -28.30 199.60 1615 ---- 207.00B 164.00A 164.00A 166.40 -28.20 194.60 1620 ---- 202.10B 159.00A 159.00A 161.40 -28.20 189.60 1625 ---- 197.10B 153.70A 153.70A 156.40 -28.20 184.60 1630 ---- 192.00B 149.10A 149.10A 151.40 -28.20 179.60 1635 ---- 187.10B 144.00A 144.00A 146.50 -28.10 174.60 1640 ---- 182.00B 139.10A 139.10A 141.50 -28.20 169.70 1645 ---- 177.10B 134.10A 134.10A 136.50 -28.20 164.70 1650 ---- 172.10B 128.90A 128.90A 131.60 -28.10 159.70 1655 ---- 167.10B 124.20A 124.20A 126.70 -28.00 154.70 1660 ---- 162.30B 119.30A 119.30A 121.70 -28.10 149.80 1665 ---- 157.30B 114.40A 114.40A 116.80 -28.00 144.80 1670 ---- 152.20B 109.50A 109.50A 111.90 -28.00 139.90 1675 ---- 147.50B 104.40A 104.40A 107.10 -27.80 134.90 1680 ---- 142.50B 99.90A 99.90A 102.20 -27.80 130.00 1685 ---- 137.40B 94.80A 94.80A 97.40 -27.60 125.00 1690 ---- 132.60B 90.00A 90.00A 92.60 -27.50 120.10 1695 ---- 127.50B 85.30A 85.30A 87.80 -27.40 115.20 1700 ---- 122.60B 80.60A 80.60A 83.10 -27.30 110.40 1705 ---- 117.80B 76.00A 76.00A 78.40 -27.10 105.50 1710 ---- 113.00B 71.40A 71.40A 73.80 -26.90 100.70 1715 ---- 108.00B 66.90A 66.90A 69.20 -26.70 95.90 1720 ---- 103.30B 62.50A 62.50A 64.80 -26.30 91.10 1725 ---- 98.50B 58.20A 58.20A 60.40 -26.00 86.40 1730 ---- 93.80B 54.00A 54.00A 56.10 -25.70 81.80 1735 ---- 89.10B 49.90A 49.90A 52.00 -25.20 77.20 1740 ---- 84.30B 45.90A 45.90A 48.00 -24.70 72.70 1745 ---- 79.80B 42.10A 42.10A 44.10 -24.10 68.20 1750 ---- 75.20B 38.50A 38.50A 40.30 -23.50 63.80 1755 ---- 70.60B 35.00A 35.00A 36.80 -22.80 59.60 1760 ---- 66.30B 31.70A 31.70A 33.40 -22.00 55.40 1765 ---- 62.00B 28.60A 28.60A 30.10 -21.30 51.40 1770 ---- 57.80B 25.70A 25.70A 27.10 -20.40 47.50 3 3 1775 ---- 53.70B 23.00A 23.00A 24.20 -19.50 43.70 1 1780 ---- 49.60B 20.40A 20.40A 21.60 -18.50 40.10 1 1785 ---- 45.50B 18.10A 18.10A 19.20 -17.40 36.60 1790 ---- 42.10B 15.90A 15.90A 16.90 -16.40 33.30 1 1795 23.80 38.30B 14.00A 24.80B 14.90 -15.30 7 30.20 1 1800 14.00 35.10B 12.20A 12.60A 13.00 -14.30 4 27.30 2 1805 ---- 32.10B 10.70A 10.70A 11.40 -13.20 24.60 7 7 1810 9.10 28.80B 9.10 9.70B 9.90 -12.20 2 22.10 3 1815 8.10 26.20B 8.10 8.10 8.60 -11.20 2 19.80 8 1820 7.00 23.50B 7.00 7.20B 7.40 -10.20 1 17.60 9 1825 ---- 21.10B 6.00A 6.00A 6.40 -9.20 15.60 1 1830 ---- 18.80B 5.20A 5.20A 5.50 -8.30 2 13.80 3 4 1835 ---- 16.80B 4.50A 4.50A 4.80 -7.40 3 12.20 1840 ---- 14.70B 3.90A 3.90A 4.10 -6.60 10.70 1845 ---- 13.20B 3.30A 3.30A 3.50 -5.90 9.40 1850 ---- 11.60B 2.90A 2.90A 3.00 -5.20 8.20 2 1855 ---- 10.20B 2.50A 2.50A 2.60 -4.60 7.20 28 1860 ---- 8.80B 2.10A 2.10A 2.20 -4.10 6.30 1 1 1865 ---- 7.80B 1.80A 1.80A 1.90 -3.50 5.40 1870 ---- 6.80B 1.60A 1.60A 1.70 -3.00 4.70 1875 1.50 5.90B 1.40A 1.40A 1.40 -2.70 2 4.10 1880 ---- 5.10B 1.20A 5.10B 1.20 -2.30 3.50 1 4 1885 ---- 4.40B 1.00A 4.40B 1.10 -1.90 1 3.00 1890 ---- 3.80B .90A 3.80B .90 -1.70 2.60 1895 ---- 3.30B .80A 3.30B .80 -1.50 2.30 1900 ---- 2.90B .70A 2.90B .70 -1.30 2 2.00 1905 ---- 2.40B .60A 2.40B .60 -1.10 1.70 1910 ---- 2.10B .50A 2.10B .50 -1.00 1.50 1 1915 ---- 1.80B .50A 1.80B .50 -.80 1.30 1920 ---- 1.60B .40A 1.60B .40 -.70 1.10 3 1925 ---- 1.30B .40A 1.30B .30 -.70 1.00 3 1930 ---- 1.10B .40A 1.10B .30 -.50 .80 1935 ---- 1.00B .40A 1.00B .30 -.40 .70 2 1940 ---- .80B .30A .80B .20 -.50 .70 1945 ---- .70B .30A .70B .20 -.40 .60 1950 ---- .60B .30A .60B .20 -.30 .50 3 5 1955 ---- .50B .30A .50B .20 -.20 .40 1960 ---- ---- .30A .30A .10 -.30 .40 1965 ---- ---- ---- ---- .10 -.20 .30 1970 ---- ---- .20A .20A .10 -.20 .30 1975 ---- ---- .20A .20A .10 -.20 .30 1980 ---- ---- ---- ---- .10 -.10 .20 1985 ---- ---- ---- ---- .10 -.10 .20 1990 ---- ---- ---- ---- .10 -.10 .20 1995 ---- ---- ---- ---- .10 -.10 .20 2000 ---- ---- ---- ---- .10 UNCH .10 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 18 90 G3M DEC22 Gold Weekly Monday Option - Week 3 PUT 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 8 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 43 43 1615 ---- ---- ---- ---- .20 +.10 .10 1 1620 ---- ---- ---- ---- .20 +.10 .10 1 1625 .20 .20 .20 .20 .20 +.10 1 .10 2 1630 ---- .20B ---- .20B .20 +.10 .10 1635 ---- ---- ---- ---- .30 +.10 .20 750 1640 ---- .30B ---- .30B .30 +.10 .20 1645 ---- .30B ---- .30B .40 +.20 .20 1650 ---- .40B ---- .40B .40 +.20 .20 1655 ---- .40B ---- .40B .50 +.20 .30 1660 ---- .50B ---- .50B .60 +.30 .30 1665 ---- .60B ---- .60B .70 +.40 .30 1670 ---- .70B ---- .70B .80 +.40 .40 1675 ---- .80B ---- .80B .90 +.50 .40 1680 ---- 1.00B ---- 1.00B 1.00 +.50 .50 1685 ---- 1.20B .50A .50A 1.20 +.60 .60 6 6 1690 ---- 1.40B .60A .60A 1.40 +.70 .70 1 1695 ---- 1.70B .70A .70A 1.60 +.80 .80 1700 1.70 2.00B .80A 2.00B 1.90 +1.00 4 .90 300 1705 ---- 2.30B .90A .90A 2.20 +1.20 1.00 5 1710 ---- 2.70B 1.00A 1.00A 2.60 +1.40 1.20 2 2 1715 ---- 3.30B 1.20A 1.20A 3.00 +1.60 1.40 2 7 1720 ---- 3.80B 1.30A 1.30A 3.60 +1.90 1.70 5 1725 1.20 4.50B 1.20 4.50B 4.20 +2.20 3 2.00 2 13 1730 ---- 5.30B 1.80A 1.80A 4.90 +2.60 2.30 1 1 1735 ---- 6.20B 2.10A 2.10A 5.80 +3.10 3 2.70 2 27 1740 ---- 7.30B 2.40A 2.40A 6.70 +3.50 3.20 1 1745 ---- 8.50B 2.80A 2.80A 7.80 +4.10 3.70 1750 7.50 9.80B 3.20A 9.80B 9.10 +4.80 6 4.30 1 3 1755 10.20 11.30B 3.70A 10.20 10.50 +5.40 1 5.10 1 2 1760 ---- 13.00B 4.20A 4.20A 12.10 +6.20 100 5.90 1 1765 11.10 14.90B 4.90A 14.90B 13.80 +7.00 1 6.80 1 1770 15.60 16.90B 5.70A 15.10A 15.80 +7.90 1 7.90 10 20 1775 ---- 19.20B 6.60A 6.60A 17.90 +8.80 9.10 6 6 1780 11.10 21.70B 7.60A 10.80A 20.30 +9.80 10 10.50 1 8 1785 ---- 24.30B 8.80A 8.80A 22.90 +10.80 12.10 1790 ---- 27.20B 10.10A 10.10A 25.60 +11.80 13.80 5 5 1795 ---- 30.20B 11.60A 11.60A 28.60 +12.90 15.70 1800 ---- 33.50B 13.20A 13.20A 31.70 +14.00 17.70 5 5 1805 ---- 36.90B 15.00A 15.00A 35.00 +15.00 3 20.00 1810 ---- 40.50B 17.00A 17.00A 38.60 +16.10 3 22.50 1 9 1815 ---- 44.30B 19.10A 19.10A 42.20 +17.10 25.10 1820 ---- 48.20B 21.40A 21.40A 46.10 +18.10 28.00 1825 ---- 52.20B 24.10A 24.10A 50.10 +19.10 31.00 1830 ---- 56.40B 26.80A 56.40B 54.20 +20.00 34.20 3 3 1835 ---- 60.70B 29.90A 60.70B 58.40 +20.80 37.60 1840 ---- 65.10B 32.90A 65.10B 62.70 +21.60 41.10 1845 ---- 69.60B 36.20A 69.60B 67.10 +22.30 44.80 1850 ---- 74.10B 39.60A 74.10B 71.60 +23.00 48.60 1855 ---- 78.70B 43.20A 78.70B 76.20 +23.70 52.50 1860 ---- 83.40B 47.00A 83.40B 80.80 +24.20 56.60 1865 ---- 88.10B 50.90A 88.10B 85.50 +24.80 60.70 1870 ---- 92.90B 55.00A 92.90B 90.30 +25.30 65.00 1875 ---- 97.70B 59.00A 97.70B 95.00 +25.60 69.40 1880 ---- 102.10B 63.10A 102.00B 99.80 +26.00 73.80 1885 ---- 107.00B 67.50A 107.00B 104.70 +26.40 78.30 1890 ---- 111.80B 71.90A 111.70B 109.50 +26.60 82.90 1895 ---- 116.70B 76.30A 116.60B 114.40 +26.90 87.50 1900 ---- 122.00B 80.70A 122.00B 119.30 +27.10 92.20 1905 ---- 126.60B 85.50A 126.60B 124.20 +27.20 97.00 1910 ---- 131.40B 90.20A 131.30B 129.10 +27.40 101.70 1915 ---- 136.50B 94.70A 136.50B 134.00 +27.50 106.50 1920 ---- 141.30B 99.50A 141.20B 139.00 +27.60 111.40 1925 ---- 146.70B 104.20A 146.70B 143.90 +27.70 116.20 1930 ---- 151.30B 109.20A 151.20B 148.90 +27.80 121.10 1935 ---- 156.20B 113.90A 156.10B 153.80 +27.80 126.00 1940 ---- 161.30B 118.90A 161.30B 158.80 +27.90 130.90 1945 ---- 166.30B 123.70A 166.30B 163.80 +28.00 135.80 1950 ---- 171.60B 128.60A 171.60B 168.80 +28.00 140.80 1955 ---- 176.10B 133.50A 176.10B 173.70 +28.00 145.70 1960 ---- 181.00B 138.40A 180.80B 178.70 +28.10 150.60 1965 ---- 186.00B 143.20A 185.80B 183.70 +28.10 155.60 1970 ---- 191.00B 148.30A 190.90B 188.70 +28.10 160.60 1975 ---- 196.50B 153.10A 196.50B 193.70 +28.20 165.50 1980 ---- 201.10B 158.00A 201.10B 198.70 +28.20 170.50 1985 ---- 206.10B 163.00A 206.10B 203.70 +28.20 175.50 1990 ---- 211.10B 168.10A 211.10B 208.70 +28.20 180.50 1995 ---- 216.10B 173.00A 216.10B 213.70 +28.30 185.40 2000 ---- 221.50B 178.10A 221.50B 218.70 +28.30 190.40 2005 ---- 226.10B 182.90A 226.10B 223.70 +28.30 195.40 2010 ---- 231.10B 188.20A 231.10B 228.70 +28.30 200.40 2015 ---- 236.10B 192.90A 236.10B 233.70 +28.30 205.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 136 91 1236 G3W DEC22 Gold Weekly Wednesday Option - Week 3 CALL 1555 ---- 267.00B 223.90A 223.90A 226.30 -28.30 254.60 1560 ---- 262.20B 218.90A 218.90A 221.30 -28.30 249.60 1565 ---- 257.00B 213.90A 213.90A 216.30 -28.30 244.60 1570 ---- 252.20B 208.90A 208.90A 211.30 -28.30 239.60 1575 ---- 247.00B 203.60A 203.60A 206.30 -28.30 234.60 1580 ---- 242.00B 199.20A 199.20A 201.30 -28.30 229.60 1585 ---- 237.20B 194.00A 194.00A 196.30 -28.30 224.60 1590 ---- 232.10B 189.00A 189.00A 191.30 -28.30 219.60 1595 ---- 227.10B 184.10A 184.10A 186.30 -28.30 214.60 1600 ---- 222.20B 178.60A 178.60A 181.40 -28.20 209.60 1605 ---- 217.10B 173.90A 173.90A 176.40 -28.20 204.60 1610 ---- 212.10B 168.90A 168.90A 171.40 -28.20 199.60 1615 ---- 207.10B 164.00A 164.00A 166.40 -28.20 194.60 1620 ---- 202.10B 159.10A 159.10A 161.50 -28.10 189.60 1625 ---- 197.10B 153.80A 153.80A 156.50 -28.20 184.70 1630 ---- 192.10B 149.10A 149.10A 151.50 -28.20 179.70 1635 ---- 187.20B 144.10A 144.10A 146.60 -28.10 174.70 1640 ---- 182.30B 139.30A 139.30A 141.60 -28.10 169.70 1645 ---- 177.10B 134.30A 134.30A 136.70 -28.10 164.80 1650 ---- 172.10B 129.10A 129.10A 131.80 -28.00 159.80 1655 ---- 167.30B 124.40A 124.40A 126.90 -28.00 154.90 1660 ---- 162.50B 119.50A 119.50A 122.00 -27.90 149.90 1665 ---- 157.40B 114.60A 114.60A 117.10 -27.90 145.00 1670 ---- 152.50B 109.90A 109.90A 112.20 -27.80 140.00 1675 ---- 147.40B 104.70A 104.70A 107.30 -27.80 135.10 1680 ---- 142.60B 99.90A 99.90A 102.50 -27.70 130.20 1685 ---- 137.70B 95.20A 95.20A 97.70 -27.50 125.20 1690 ---- 132.70B 90.40A 90.40A 93.00 -27.40 120.40 1695 ---- 127.70B 85.80A 85.80A 88.30 -27.20 115.50 1700 ---- 122.80B 81.10A 81.10A 83.60 -27.00 110.60 1705 ---- 118.10B 76.60A 76.60A 79.00 -26.80 105.80 1710 ---- 113.30B 72.10A 72.10A 74.40 -26.60 101.00 1715 ---- 108.50B 67.60A 67.60A 70.00 -26.30 96.30 1720 ---- 103.70B 63.30A 63.30A 65.60 -26.00 91.60 1725 ---- 98.90B 59.00A 59.00A 61.20 -25.70 86.90 1730 ---- 94.10B 54.90A 54.90A 57.00 -25.30 82.30 1735 ---- 89.50B 50.90A 50.90A 52.90 -24.90 77.80 1740 ---- 84.90B 47.00A 47.00A 49.00 -24.30 73.30 1745 ---- 80.30B 43.20A 43.20A 45.10 -23.80 68.90 1750 ---- 75.70B 39.60A 39.60A 41.40 -23.20 64.60 1755 ---- 71.40B 36.20A 36.20A 37.90 -22.50 60.40 1760 ---- 67.00B 32.90A 32.90A 34.50 -21.80 56.30 1765 ---- 62.70B 29.90A 29.90A 31.30 -21.00 52.30 17 1770 ---- 58.60B 26.90A 26.90A 28.30 -20.10 48.40 1775 ---- 54.50B 24.20A 24.20A 25.50 -19.20 44.70 5 1780 ---- 50.60B 21.70A 21.70A 22.90 -18.20 41.10 1785 ---- 46.80B 19.30A 19.30A 20.50 -17.20 37.70 1790 20.20 43.10B 17.10A 17.10A 18.20 -16.30 1 34.50 1795 ---- 39.60B 15.20A 15.20A 16.10 -15.30 31.40 1800 ---- 36.10B 13.40A 13.40A 14.30 -14.20 28.50 1805 ---- 33.10B 11.80A 11.80A 12.60 -13.20 25.80 1810 ---- 30.20B 10.40A 10.40A 11.00 -12.30 23.30 1 1815 ---- 27.40B 9.10A 9.10A 9.70 -11.20 20.90 1820 ---- 24.70B 8.00A 8.00A 8.40 -10.40 18.80 55 55 1825 ---- 22.30B 6.90A 6.90A 7.40 -9.40 16.80 1830 ---- 20.10B 6.10A 6.10A 6.40 -8.60 15.00 1835 ---- 18.00B 5.30A 5.30A 5.50 -7.80 13.30 1840 ---- 16.10B 4.60A 4.60A 4.80 -7.00 11.80 1845 ---- 14.30B 4.00A 4.00A 4.20 -6.30 10.50 1850 ---- 12.60B 3.50A 3.50A 3.60 -5.70 9.30 1 1855 ---- 11.30B 3.10A 3.10A 3.10 -5.10 8.20 5 1860 ---- 9.90B 2.70A 2.70A 2.70 -4.50 7.20 1 1865 ---- 8.80B 2.30A 2.30A 2.30 -4.00 6.30 1870 ---- 7.60B 2.00A 7.50B 2.00 -3.50 5.50 1875 ---- 6.70B 1.80A 1.80A 1.80 -3.10 4.90 1880 ---- 5.90B 1.60A 5.80B 1.50 -2.70 4.20 1885 ---- 5.10B 1.40A 5.00B 1.30 -2.40 3.70 1 1890 ---- 4.50B 1.20A 4.40B 1.10 -2.20 3.30 1895 ---- 3.90B 1.10A 3.80B 1.00 -1.80 2.80 1900 ---- 3.50B .90A 3.40B .90 -1.60 2.50 1905 ---- 3.00B .80A 3.00B .80 -1.40 2.20 1910 ---- 2.60B .80A 2.60B .70 -1.20 1.90 6 3 1915 ---- 2.30B .70A 2.30B .60 -1.10 1.70 1920 ---- 2.00B .60A 1.90B .50 -1.00 1.50 1925 ---- 1.70B .60A 1.70B .40 -.90 1.30 1930 ---- 1.50B .50A 1.50B .40 -.80 1.20 1935 ---- 1.30B .50A 1.30B .30 -.70 1.00 2 1940 ---- 1.10B .40A 1.10B .30 -.60 .90 1945 ---- 1.00B .40A 1.00B .30 -.50 .80 1950 ---- .80B .40A .80B .20 -.50 3 .70 1955 ---- ---- .30A .30A .20 -.50 .70 1960 ---- ---- .30A .30A .20 -.40 .60 1965 ---- ---- .30A .30A .20 -.30 .50 1970 ---- ---- .30A .30A .10 -.40 .50 1975 ---- ---- .30A .30A .10 -.30 .40 1980 ---- ---- .30A .30A .10 -.30 .40 1985 ---- ---- ---- ---- .10 -.20 .30 1990 ---- ---- ---- ---- .10 -.20 .30 1995 ---- ---- .20A .20A .10 -.20 .30 2000 ---- ---- .20A .20A .10 -.20 .30 2005 ---- ---- ---- ---- .10 -.10 .20 2010 ---- ---- ---- ---- .10 -.10 .20 2015 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 63 89 G3W DEC22 Gold Weekly Wednesday Option - Week 3 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 1595 ---- ---- ---- ---- .20 +.10 .10 1600 ---- ---- ---- ---- .20 +.10 .10 1605 ---- ---- ---- ---- .20 +.10 .10 2 1610 ---- ---- ---- ---- .20 UNCH .20 1615 ---- ---- ---- ---- .30 +.10 .20 1620 ---- ---- ---- ---- .30 +.10 .20 1625 ---- ---- ---- ---- .30 +.10 .20 1630 ---- ---- ---- ---- .40 +.10 .30 1635 ---- ---- ---- ---- .40 +.10 .30 1640 ---- .40B ---- .40B .50 +.20 .30 1645 ---- .40B ---- .40B .60 +.30 .30 1650 ---- .50B ---- .50B .60 +.20 .40 1655 ---- .60B ---- .60B .70 +.30 .40 1660 ---- .70B .40A .40A .80 +.30 .50 2 1665 ---- .80B ---- .80B .90 +.40 .50 1 1670 ---- 1.00B .50A .50A 1.00 +.40 .60 1 1675 ---- 1.10B ---- 1.10B 1.20 +.60 .60 2 1680 ---- 1.30B .60A .60A 1.30 +.60 .70 1 1685 ---- 1.50B .70A .70A 1.50 +.70 .80 1690 ---- 1.80B .80A .80A 1.80 +.90 .90 1 1 1695 ---- 2.10B .90A .90A 2.10 +1.10 1.00 1700 ---- 2.50B 1.00A 1.00A 2.40 +1.20 3 1.20 1705 ---- 2.90B 1.20A 1.20A 2.80 +1.40 1.40 1710 ---- 3.40B 1.30A 1.30A 3.20 +1.60 1.60 1715 ---- 4.00B 1.50A 1.50A 3.70 +1.90 1.80 1720 ---- 4.60B 1.70A 1.70A 4.30 +2.20 2.10 2 2 1725 ---- 5.40B 2.00A 2.00A 5.00 +2.50 2.50 1730 ---- 6.20B 2.30A 2.30A 5.80 +2.90 2.90 1735 ---- 7.20B 2.60A 2.60A 6.70 +3.40 3.30 1740 ---- 8.30B 3.00A 3.00A 7.70 +3.90 3.80 1 1 1745 ---- 9.50B 3.40A 3.40A 8.90 +4.50 4.40 1750 ---- 10.90B 3.90A 3.90A 10.20 +5.10 5.10 1755 ---- 12.40B 4.50A 4.50A 11.60 +5.70 5.90 1 1760 10.70 14.20B 5.10A 10.20A 13.30 +6.50 1 6.80 1 1765 ---- 16.10B 5.90A 5.90A 15.10 +7.30 7.80 5 1770 ---- 18.20B 6.70A 6.70A 17.10 +8.20 8.90 5 1775 ---- 20.50B 7.60A 7.60A 19.20 +9.00 10.20 1780 ---- 22.90B 8.70A 8.70A 21.60 +10.00 11.60 1785 ---- 25.60B 9.90A 9.90A 24.10 +11.00 13.10 1790 ---- 28.40B 11.30A 11.30A 26.90 +12.00 14.90 1795 ---- 31.40B 12.80A 31.40B 29.80 +13.00 16.80 1800 ---- 34.60B 14.30A 14.30A 32.90 +14.00 18.90 4 2 1805 ---- 38.00B 16.30A 16.30A 36.20 +15.00 21.20 1810 ---- 41.60B 18.30A 18.30A 39.70 +16.00 23.70 5 5 1815 ---- 45.30B 20.30A 20.30A 43.30 +17.00 26.30 1820 ---- 49.10B 22.70A 22.70A 47.10 +17.90 29.20 1825 ---- 53.10B 25.20A 25.20A 51.00 +18.80 32.20 1830 ---- 57.30B 28.00A 57.30B 55.00 +19.60 35.40 1835 ---- 61.50B 30.90A 61.50B 59.20 +20.50 38.70 1840 ---- 65.80B 34.00A 65.80B 63.40 +21.20 42.20 1845 ---- 70.20B 37.30A 70.20B 67.80 +22.00 45.80 1850 ---- 74.70B 40.70A 74.70B 72.20 +22.60 49.60 1855 ---- 79.30B 44.40A 79.30B 76.70 +23.20 53.50 1860 ---- 83.90B 47.90A 83.90B 81.30 +23.80 57.50 1865 ---- 88.60B 51.90A 88.60B 85.90 +24.30 61.60 1870 ---- 93.30B 55.80A 93.30B 90.60 +24.80 65.80 1875 ---- 98.00B 59.80A 98.00B 95.30 +25.20 70.10 1880 ---- 102.80B 64.00A 102.80B 100.10 +25.60 74.50 1885 ---- 107.40B 68.10A 107.40B 104.90 +25.90 79.00 1890 ---- 112.10B 72.60A 112.10B 109.70 +26.20 83.50 1895 ---- 117.00B 76.90A 117.00B 114.60 +26.50 88.10 1900 ---- 122.20B 81.30A 122.20B 119.40 +26.70 92.70 1905 ---- 126.80B 86.10A 126.80B 124.30 +26.90 97.40 1910 ---- 131.70B 90.60A 131.70B 129.20 +27.00 102.20 1915 ---- 136.60B 95.20A 136.60B 134.10 +27.20 106.90 1920 ---- 141.30B 99.90A 141.30B 139.10 +27.40 111.70 1925 ---- 146.80B 104.60A 146.80B 144.00 +27.50 116.50 1930 ---- 151.30B 109.40A 151.20B 148.90 +27.50 121.40 1935 ---- 156.40B 114.10A 156.40B 153.90 +27.60 126.30 1940 ---- 161.40B 119.00A 161.40B 158.90 +27.80 131.10 1945 ---- 166.20B 123.80A 166.00B 163.80 +27.80 136.00 1950 ---- 171.70B 128.80A 171.70B 168.80 +27.80 141.00 1955 ---- 176.30B 133.50A 176.30B 173.80 +27.90 145.90 1960 ---- 181.20B 138.40A 181.20B 178.80 +28.00 150.80 1965 ---- 186.20B 143.50A 186.10B 183.70 +28.00 155.70 1970 ---- 191.10B 148.30A 191.10B 188.70 +28.00 160.70 1975 ---- 196.60B 153.40A 196.60B 193.70 +28.10 165.60 1980 ---- 201.00B 158.30A 200.80B 198.70 +28.10 170.60 1985 ---- 206.00B 163.10A 205.90B 203.70 +28.10 175.60 1990 ---- 211.10B 168.20A 211.10B 208.70 +28.20 180.50 1995 ---- 216.10B 173.10A 216.10B 213.70 +28.20 185.50 2000 ---- 221.50B 178.00A 221.50B 218.70 +28.20 190.50 2005 ---- 226.10B 182.90A 226.10B 223.70 +28.20 195.50 2010 ---- 231.10B 188.00A 231.10B 228.70 +28.30 200.40 2015 ---- 236.10B 193.00A 236.10B 233.70 +28.30 205.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 13 32 G4W DEC22 Gold Weekly Wednesday Option - Week 4 CALL 1560 ---- ---- 219.00A 219.00A 221.30 -28.30 249.60 1565 ---- ---- 214.00A 214.00A 216.30 -28.30 244.60 1570 ---- ---- 209.00A 209.00A 211.30 -28.30 239.60 1575 ---- ---- 203.60A 203.60A 206.30 -28.30 234.60 1580 ---- ---- 199.20A 199.20A 201.40 -28.20 229.60 1585 ---- ---- 194.20A 194.20A 196.40 -28.20 224.60 1590 ---- ---- 189.10A 189.10A 191.40 -28.20 219.60 1595 ---- ---- 184.10A 184.10A 186.40 -28.20 214.60 1600 ---- 214.30B 178.70A 214.30B 181.40 -28.30 209.70 1605 ---- ---- 174.30A 174.30A 176.50 -28.20 204.70 1610 ---- ---- 169.20A 169.20A 171.50 -28.20 199.70 1615 ---- ---- 164.30A 164.30A 166.60 -28.10 194.70 1620 ---- ---- 159.30A 159.30A 161.60 -28.10 189.70 1625 ---- 189.40B 154.00A 189.40B 156.70 -28.10 184.80 1630 ---- ---- 149.40A 149.40A 151.70 -28.10 179.80 1635 ---- ---- 144.50A 144.50A 146.80 -28.00 174.80 1640 ---- ---- 139.60A 139.60A 141.90 -28.00 169.90 1645 ---- ---- 134.70A 134.70A 137.00 -27.90 164.90 1650 ---- 164.60B 129.40A 164.60B 132.10 -27.90 160.00 1655 ---- ---- 125.00A 125.00A 127.20 -27.80 155.00 1660 ---- ---- 120.10A 120.10A 122.30 -27.80 150.10 1665 ---- ---- 115.30A 115.30A 117.50 -27.70 145.20 1670 ---- ---- 110.50A 110.50A 112.70 -27.60 140.30 1675 ---- 139.90B 105.40A 139.90B 107.90 -27.50 135.40 1680 ---- ---- 101.00A 101.00A 103.20 -27.30 130.50 1685 ---- ---- 96.40A 96.40A 98.50 -27.20 125.70 1690 ---- ---- 91.70A 91.70A 93.80 -27.10 120.90 1695 ---- ---- 86.70A 86.70A 89.20 -26.90 116.10 1700 ---- 115.60B 82.20A 115.60B 84.60 -26.70 111.30 1705 ---- ---- 77.70A 77.70A 80.10 -26.50 106.60 1710 ---- ---- 73.30A 73.30A 75.70 -26.20 101.90 1715 ---- ---- 69.00A 69.00A 71.30 -25.90 97.20 1720 ---- ---- 64.80A 64.80A 67.00 -25.60 92.60 1725 ---- 92.00B 60.60A 92.00B 62.80 -25.20 88.00 1730 ---- 87.40B 56.60A 87.40B 58.70 -24.80 83.50 1735 ---- 82.90B 52.70A 82.90B 54.80 -24.30 79.10 1740 ---- 78.40B 48.90A 78.40B 50.90 -23.80 74.70 1745 ---- 74.00B 45.20A 74.00B 47.20 -23.20 70.40 1750 ---- 69.60B 41.70A 69.60B 43.60 -22.60 66.20 1755 ---- 65.40B 38.30A 65.40B 40.10 -22.00 62.10 1760 ---- 61.20B 35.10A 61.20B 36.80 -21.30 58.10 1765 ---- 57.20B 32.10A 57.20B 33.70 -20.50 54.20 1770 ---- 53.20B 29.20A 53.20B 30.70 -19.80 50.50 1775 ---- 49.40B 26.50A 49.40B 27.90 -18.90 46.80 1780 ---- 45.80B 24.00A 45.80B 25.30 -18.10 43.40 1785 ---- 42.20B 21.70A 42.20B 22.80 -17.20 40.00 1790 ---- 38.90B 19.50A 38.90B 20.60 -16.30 36.90 1795 ---- 35.70B 17.50A 35.70B 18.50 -15.40 33.90 1800 ---- 38.20B 15.70A 15.70A 16.60 -14.40 31.00 1805 ---- 35.10B 14.00A 14.00A 14.80 -13.60 28.40 1810 ---- 32.20B 12.50A 12.50A 13.20 -12.70 25.90 1815 ---- 29.50B 11.10A 11.10A 11.80 -11.70 23.50 1 1 1820 ---- 26.90B 9.90A 9.90A 10.50 -10.90 21.40 1825 ---- 24.50B 8.80A 8.80A 9.30 -10.00 19.30 1830 ---- 22.30B 7.80A 7.80A 8.20 -9.30 17.50 1835 ---- 20.10B 6.90A 6.90A 7.30 -8.50 15.80 1840 ---- 18.10B 6.20A 6.20A 6.50 -7.70 14.20 1845 ---- 16.30B 5.50A 5.50A 5.70 -7.10 12.80 1850 ---- 14.70B 4.90A 4.90A 5.10 -6.40 11.50 1 1 1855 ---- 13.20B 4.30A 4.30A 4.50 -5.80 10.30 1860 ---- 11.80B 3.90A 3.90A 4.00 -5.20 9.20 1865 ---- 10.50B 3.40A 3.40A 3.50 -4.70 8.20 1870 ---- 9.40B 3.00A 9.40B 3.10 -4.20 7.30 1 1 1875 ---- 8.30B 2.70A 7.60B 2.70 -3.80 6.50 1880 ---- 7.40B 2.40A 7.30B 2.40 -3.40 5.80 1885 ---- 6.60B 2.20A 6.50B 2.10 -3.00 5.10 1890 ---- 5.80B 1.90A 5.80B 1.90 -2.70 4.60 1895 ---- 5.20B 1.70A 5.10B 1.70 -2.40 4.10 1900 ---- 4.60B 1.50A 4.40B 1.50 -2.10 3.60 1905 ---- 4.10B 1.40A 4.10B 1.30 -1.90 3.20 1910 ---- 3.60B 1.20A 3.60B 1.10 -1.80 2.90 1915 ---- 3.20B 1.10A 3.20B 1.00 -1.60 2.60 1920 ---- 2.80B 1.00A 2.80B .90 -1.40 2.30 1925 ---- 2.50B .90A 2.50B .80 -1.20 2.00 1930 ---- 2.20B .80A 2.20B .70 -1.10 1.80 1935 ---- 2.00B .70A 2.00B .60 -1.00 1.60 1940 ---- 1.70B .70A 1.70B .50 -1.00 1.50 1945 ---- 1.50B .60A 1.50B .50 -.80 1.30 1950 ---- 1.30B .60A 1.30B .40 -.80 1.20 1955 ---- 1.20B .50A .50A .40 -.60 1.00 1960 ---- 1.00B .50A 1.00B .30 -.60 .90 2 1965 ---- .90B .50A .90B .30 -.50 .80 1970 ---- .80B .40A .80B .30 -.40 .70 1975 ---- ---- .40A .40A .20 -.50 .70 1980 ---- ---- .40A .40A .20 -.40 .60 1985 ---- .60B .40A .60B .20 -.30 .50 1990 ---- ---- .30A .30A .20 -.30 .50 1995 ---- ---- .30A .30A .10 -.30 .40 2000 ---- ---- .30A .30A .10 -.30 .40 2005 ---- ---- .30A .30A .10 -.30 .40 2010 ---- ---- ---- ---- .10 -.20 .30 2015 ---- ---- ---- ---- .10 -.20 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 5 G4W DEC22 Gold Weekly Wednesday Option - Week 4 PUT 1560 ---- ---- ---- ---- .20 UNCH .20 1565 ---- ---- ---- ---- .20 UNCH .20 1570 ---- ---- ---- ---- .20 UNCH .20 1575 ---- ---- ---- ---- .20 UNCH .20 1580 ---- ---- ---- ---- .30 +.10 .20 1585 ---- ---- ---- ---- .30 +.10 .20 1590 ---- ---- ---- ---- .30 +.10 .20 1595 ---- ---- ---- ---- .30 UNCH .30 1600 ---- ---- ---- ---- .40 +.10 .30 1605 ---- ---- ---- ---- .40 +.10 .30 1610 ---- ---- ---- ---- .40 +.10 .30 1615 ---- ---- ---- ---- .50 +.10 .40 1620 ---- ---- ---- ---- .50 +.10 .40 1625 ---- .50B ---- .50B .60 +.20 .40 1630 ---- .50B ---- .50B .60 +.20 .40 1635 ---- .60B ---- .60B .70 +.20 .50 1640 ---- .70B ---- .70B .80 +.30 .50 1645 ---- .80B .50A .50A .90 +.30 .60 1650 ---- .90B ---- .90B 1.00 +.40 .60 1655 ---- 1.10B .60A .60A 1.10 +.40 .70 1660 ---- 1.20B .70A .70A 1.30 +.50 2 .80 1665 ---- 1.40B .70A .70A 1.40 +.60 .80 1670 ---- 1.60B .80A .80A 1.60 +.70 .90 1675 ---- 1.80B .90A .90A 1.80 +.70 1.10 1680 ---- 2.10B 1.00A 1.00A 2.10 +.90 1.20 1685 ---- 2.40B 1.20A 1.20A 2.30 +1.00 1.30 1690 ---- 2.70B 1.30A 1.30A 2.70 +1.20 1.50 1695 ---- 3.10B 1.50A 1.50A 3.00 +1.30 1.70 2 1700 ---- 3.60B 1.60A 1.60A 3.50 +1.60 2 1.90 1705 ---- 4.10B 1.80A 1.80A 4.00 +1.80 2.20 1710 ---- 4.70B 2.10A 2.10A 4.50 +2.00 2.50 1715 ---- 5.30B 2.30A 2.30A 5.10 +2.30 2.80 1720 4.60 6.10B 2.60A 6.10B 5.90 +2.70 10 3.20 1725 ---- 7.00B 2.90A 2.90A 6.70 +3.10 3.60 1730 ---- 7.90B 3.30A 3.30A 7.60 +3.50 4.10 1735 4.80 9.00B 3.70A 3.70A 8.60 +4.00 1 4.60 1 1 1740 ---- 10.20B 4.20A 4.20A 9.70 +4.50 5.20 1745 ---- 11.50B 4.70A 4.70A 10.90 +5.00 5.90 1750 11.00 13.00B 5.30A 9.80A 12.30 +5.60 1 6.70 1755 ---- 14.60B 6.00A 6.00A 13.90 +6.30 7.60 1760 ---- 16.40B 6.70A 6.70A 15.60 +7.00 8.60 1765 ---- 18.30B 7.50A 7.50A 17.40 +7.70 9.70 1770 ---- 20.40B 8.50A 8.50A 19.40 +8.40 11.00 1775 ---- 22.70B 9.50A 9.50A 21.60 +9.30 12.30 1780 ---- 25.20B 10.70A 10.70A 24.00 +10.20 13.80 1785 ---- 27.80B 12.00A 12.00A 26.50 +11.00 15.50 1790 ---- 30.70B 13.40A 13.40A 29.30 +12.00 17.30 1795 ---- 33.60B 15.00A 15.00A 32.20 +12.90 19.30 1800 ---- 36.80B 16.80A 16.80A 35.20 +13.80 21.40 1805 ---- 40.10B 18.70A 18.70A 38.40 +14.60 23.80 1810 ---- 43.60B 20.80A 20.80A 41.80 +15.60 26.20 1815 ---- 47.20B 23.10A 23.10A 45.40 +16.50 28.90 1820 ---- 51.00B 25.50A 25.50A 49.10 +17.40 31.70 1825 ---- 54.90B 28.00A 28.00A 52.90 +18.20 34.70 1830 ---- 59.00B 34.30A 34.30A 56.80 +19.00 37.80 1835 ---- 63.10B 37.40A 37.40A 60.90 +19.80 41.10 1840 ---- 67.30B 40.70A 40.70A 65.00 +20.40 44.60 1845 ---- 71.60B 44.10A 44.10A 69.30 +21.20 48.10 1850 ---- 76.00B 47.70A 47.70A 73.60 +21.80 51.80 1855 ---- 80.50B 51.40A 51.40A 78.00 +22.40 55.60 1860 ---- 85.00B 55.20A 55.20A 82.50 +23.00 59.50 1865 ---- 89.50B 59.20A 59.20A 87.00 +23.50 63.50 1870 ---- 93.70B 63.30A 63.30A 91.60 +24.00 67.60 1875 ---- 98.80B 67.40A 67.40A 96.20 +24.50 71.70 1880 ---- 103.10B 71.60A 71.60A 100.90 +24.90 76.00 1885 ---- 107.80B 76.00A 76.00A 105.60 +25.20 80.40 1890 ---- 112.60B 80.40A 80.40A 110.40 +25.60 84.80 1895 ---- 117.40B 84.80A 84.80A 115.20 +25.90 89.30 1900 ---- 122.60B 89.30A 89.30A 120.00 +26.20 93.80 1905 ---- 127.00B 93.90A 93.90A 124.80 +26.40 98.40 1910 ---- 131.80B ---- 131.60B 129.60 +26.50 103.10 1915 ---- 136.70B ---- 136.60B 134.50 +26.80 107.70 1920 ---- 141.70B ---- 141.70B 139.40 +26.90 112.50 1925 ---- 147.00B 112.60A 112.60A 144.30 +27.10 117.20 1930 ---- 151.50B ---- 151.50B 149.20 +27.20 122.00 1935 ---- 156.50B ---- 156.50B 154.10 +27.30 126.80 1940 ---- 161.30B ---- 161.20B 159.00 +27.40 131.60 1945 ---- 166.30B ---- 166.20B 164.00 +27.60 136.40 1950 ---- 171.70B 136.70A 136.70A 168.90 +27.60 141.30 1955 ---- 176.30B ---- 176.30B 173.90 +27.70 146.20 1960 ---- 181.20B ---- 181.20B 178.80 +27.70 151.10 1965 ---- 186.20B ---- 186.20B 183.80 +27.80 156.00 1970 ---- 191.20B ---- 191.20B 188.80 +27.90 160.90 1975 ---- 196.60B 161.20A 161.20A 193.70 +27.90 165.80 1980 ---- 201.10B ---- 201.10B 198.70 +28.00 170.70 1985 ---- 206.10B ---- 206.10B 203.70 +28.00 175.70 1990 ---- 211.10B ---- 211.10B 208.70 +28.10 180.60 1995 ---- 216.10B ---- 216.10B 213.70 +28.10 185.60 2000 ---- 221.10B 186.00A 186.00A 218.70 +28.20 190.50 2005 ---- 226.10B ---- 226.10B 223.70 +28.20 195.50 2010 ---- 231.00B ---- 230.90B 228.70 +28.20 200.50 2015 ---- 236.00B ---- 235.90B 233.70 +28.20 205.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 1 3 OG JAN23 Gold Option CALL 1000 ---- 821.90B 779.00A 779.00A 781.30 -28.30 809.60 1050 ---- 772.00B 729.00A 729.00A 731.30 -28.30 759.60 1100 ---- 721.90B 679.00A 679.00A 681.30 -28.30 709.60 1150 ---- 672.00B 629.00A 629.00A 631.30 -28.30 659.60 1175 ---- 646.90B 604.00A 604.00A 606.30 -28.30 634.60 1200 ---- 622.00B 579.00A 579.00A 581.30 -28.30 609.60 1225 ---- 597.00B 554.00A 554.00A 556.30 -28.30 584.60 1250 ---- 571.90B 529.00A 529.00A 531.30 -28.30 559.60 12 1275 ---- 546.90B 504.00A 504.00A 506.30 -28.30 534.60 1300 ---- 521.90B 479.00A 479.00A 481.30 -28.30 509.60 1325 ---- 496.90B 454.00A 454.00A 456.30 -28.30 484.60 1350 ---- 471.90B 428.90A 428.90A 431.30 -28.30 459.60 22 1360 ---- 461.90B 419.00A 419.00A 421.30 -28.30 449.60 1370 ---- 451.90B 409.00A 409.00A 411.30 -28.30 439.60 1375 ---- 446.90B 404.00A 404.00A 406.30 -28.30 434.60 1380 ---- 442.00B 399.00A 399.00A 401.30 -28.30 429.60 1390 ---- 431.90B 389.00A 389.00A 391.30 -28.30 419.60 1400 ---- 421.90B 378.90A 378.90A 381.30 -28.30 409.60 1 1410 ---- 411.90B 369.00A 369.00A 371.30 -28.30 399.60 1420 ---- 401.90B 358.90A 358.90A 361.30 -28.30 389.60 1425 ---- 396.90B 353.90A 353.90A 356.30 -28.30 384.60 1430 ---- 391.90B 349.00A 349.00A 351.30 -28.30 379.60 1440 ---- 381.90B 338.90A 338.90A 341.30 -28.30 369.60 1445 ---- 377.00B 333.90A 333.90A 336.30 -28.30 364.60 1450 ---- 371.90B 328.90A 328.90A 331.30 -28.30 359.60 1 1455 ---- 366.90B 324.00A 324.00A 326.30 -28.30 354.60 1460 ---- 361.90B 318.90A 318.90A 321.30 -28.30 349.60 1465 ---- 356.90B 314.00A 314.00A 316.30 -28.30 344.60 2 1470 ---- 351.90B 308.90A 308.90A 311.30 -28.30 339.60 1475 ---- 346.90B 303.90A 303.90A 306.30 -28.30 334.60 1480 ---- 342.00B 298.90A 298.90A 301.30 -28.30 329.60 1485 ---- 337.00B 293.90A 293.90A 296.30 -28.30 324.60 1490 ---- 331.90B 288.90A 288.90A 291.30 -28.30 319.60 1495 ---- 327.00B 283.90A 283.90A 286.30 -28.30 314.60 1500 ---- 321.90B 278.90A 278.90A 281.30 -28.30 309.60 3 1505 ---- 317.00B 273.90A 273.90A 276.30 -28.30 304.60 1510 ---- 311.90B 268.90A 268.90A 271.30 -28.30 299.60 1515 ---- 307.10B 264.20A 264.20A 266.30 -28.30 294.60 1520 ---- 301.90B 259.20A 259.20A 261.30 -28.30 289.60 1525 ---- 296.90B 254.20A 254.20A 256.30 -28.30 284.60 1530 ---- 291.90B 249.00A 249.00A 251.30 -28.30 279.60 1535 ---- 286.90B 244.00A 244.00A 246.30 -28.30 274.60 1540 ---- 281.90B 239.00A 239.00A 241.30 -28.30 269.60 1545 ---- 277.10B 234.00A 234.00A 236.30 -28.30 264.60 1550 ---- 272.00B 229.00A 229.00A 231.30 -28.30 259.60 92 1555 ---- 267.10B 224.00A 224.00A 226.30 -28.30 254.60 4 1560 ---- 262.00B 219.00A 219.00A 221.30 -28.30 249.60 1 1565 ---- 257.00B 214.00A 214.00A 216.30 -28.30 244.60 1570 ---- 252.00B 209.00A 209.00A 211.30 -28.30 239.60 1575 ---- 247.00B 203.60A 203.60A 206.30 -28.30 234.60 1580 ---- 242.00B 198.80A 198.80A 201.30 -28.30 229.60 3 1585 ---- 237.00B 193.90A 193.90A 196.30 -28.30 224.60 1590 ---- 232.00B 188.90A 188.90A 191.30 -28.30 219.60 1595 ---- 227.00B 183.80A 183.80A 186.40 -28.20 214.60 1600 ---- 222.00B 178.70A 178.70A 181.40 -28.20 209.60 153 1605 ---- 217.00B 173.90A 173.90A 176.40 -28.30 204.70 1610 ---- 212.00B 168.90A 168.90A 171.40 -28.30 199.70 3 1615 ---- 207.00B 163.90A 163.90A 166.50 -28.20 194.70 1 1620 ---- 202.00B 159.00A 159.00A 161.50 -28.20 189.70 2 1625 ---- 197.00B 153.90A 153.90A 156.60 -28.10 184.70 610 1630 ---- 192.10B 149.10A 149.10A 151.60 -28.20 179.80 4 1635 ---- 187.10B 144.20A 144.20A 146.70 -28.10 174.80 1640 ---- 182.20B 139.30A 139.30A 141.80 -28.00 169.80 3 1645 ---- 177.30B 134.40A 134.40A 136.80 -28.10 164.90 3 1650 ---- 172.30B 129.30A 129.30A 131.90 -28.00 159.90 10 862 1655 ---- 167.30B 124.60A 124.60A 127.10 -27.90 155.00 302 1660 ---- 162.40B 119.80A 119.80A 122.20 -27.80 150.00 3 307 1665 ---- 157.40B 114.90A 114.90A 117.40 -27.70 145.10 60 1670 ---- 152.50B 110.10A 110.10A 112.50 -27.70 140.20 34 1675 ---- 147.60B 105.20A 105.20A 107.80 -27.50 135.30 902 1680 ---- 142.70B 100.60A 100.60A 103.00 -27.40 130.40 262 1685 ---- 137.80B 95.90A 95.90A 98.30 -27.20 125.50 269 1690 ---- 132.90B 91.20A 91.20A 93.60 -27.10 120.70 911 1695 ---- 128.10B 86.60A 86.60A 89.00 -26.90 115.90 168 1700 ---- 123.20B 81.90A 81.90A 84.40 -26.70 111.10 1 1328 1705 ---- 118.40B 77.40A 77.40A 79.80 -26.50 106.30 124 1710 ---- 113.60B 72.90A 72.90A 75.40 -26.20 101.60 267 1715 ---- 108.80B 68.60A 68.60A 71.00 -25.90 96.90 137 1720 ---- 104.10B 64.30A 64.30A 66.70 -25.60 92.30 767 1725 98.50 99.50B 60.10A 99.50B 62.40 -25.30 39 87.70 758 1730 ---- 94.70B 56.10A 56.10A 58.30 -24.80 83.10 1 309 1735 76.40 90.10B 52.10A 79.80B 54.30 -24.40 1 78.70 1655 1740 ---- 85.60B 48.30A 48.30A 50.40 -23.90 74.30 1 791 1745 ---- 81.10B 44.60A 44.60A 46.60 -23.40 70.00 235 1750 77.10 77.10 41.10A 42.70B 43.00 -22.70 48 65.70 16 2842 1755 ---- 72.40B 37.70A 37.70A 39.50 -22.10 61.60 183 1760 57.70 68.10B 34.40A 35.90B 36.20 -21.40 12 57.60 1 511 1765 33.00 63.90B 31.40A 33.80B 33.00 -20.70 4 53.70 106 401 1770 29.30 59.80B 28.50A 29.10A 30.10 -19.80 3 49.90 10 1238 1775 ---- 55.80B 25.70A 25.70A 27.20 -19.10 13 46.30 87 1283 1780 35.40 52.00B 23.20A 23.80A 24.60 -18.20 35 42.80 2 690 1785 ---- 48.20B 20.90A 20.90A 22.20 -17.30 90 39.50 10 834 1790 36.50 44.50B 18.70A 19.20A 19.90 -16.40 44 36.30 78 295 1795 21.90 41.20B 16.80A 16.80A 17.80 -15.40 65 33.20 21 164 1800 35.00 38.10B 14.90A 15.60B 15.90 -14.50 336 30.40 347 4894 1805 23.70 34.90B 13.30A 13.30A 14.20 -13.50 155 27.70 38 291 1810 30.30 32.00B 11.80A 12.40 12.60 -12.60 157 25.20 187 832 1815 24.00 29.20B 10.40A 24.00B 11.20 -11.60 20 22.80 174 917 1820 23.20 26.60B 9.20A 9.70B 9.90 -10.80 92 20.70 174 686 1825 14.60 24.20B 8.20 8.50B 8.70 -10.00 80 18.70 141 1828 1830 9.10 21.90B 7.30A 7.40A 7.70 -9.10 46 16.80 153 405 1835 15.10 19.90B 6.40A 6.40A 6.80 -8.30 36 15.10 238 615 1840 12.20 17.90B 5.60A 5.60A 6.00 -7.60 65 13.60 8 608 1845 9.10 16.10B 5.00A 5.00A 5.20 -6.90 11 12.10 91 255 1850 11.80 14.50B 4.40 4.60 4.60 -6.30 895 10.90 1616 4752 1855 9.50 13.00B 3.90A 4.00 4.00 -5.70 20 9.70 32 337 1860 9.50 11.60B 3.20 3.40B 3.60 -5.00 34 8.60 83 1217 1865 10.00 10.30B 3.00A 3.10 3.10 -4.60 14 7.70 64 651 1870 5.20 9.30B 2.70A 2.70A 2.70 -4.10 1 6.80 196 420 1875 5.00 8.30B 2.30 2.30 2.40 -3.60 102 6.00 1660 2066 1880 2.10 7.30B 2.10 2.10 2.10 -3.20 29 5.30 92 457 1885 2.40 6.50B 1.90A 2.50B 1.90 -2.80 8 4.70 7 191 1890 3.70 5.70B 1.60A 1.60A 1.60 -2.60 41 4.20 10 146 1895 ---- 5.10B 1.50A 1.50A 1.40 -2.30 5 3.70 9 176 1900 3.30 4.60 1.20 1.30 1.30 -1.90 389 3.20 628 6759 1905 1.80 4.00B 1.10 1.10 1.10 -1.70 19 2.80 12 179 1910 1.10 3.50B 1.00 1.00 1.00 -1.50 10 2.50 7 396 1915 2.30 3.10B .90A 2.30B .90 -1.30 2 2.20 15 497 1920 2.80 2.80 .80A .80A .80 -1.10 8 1.90 11 314 1925 1.80 2.50 .70A .70A .70 -1.00 21 1.70 27 895 1930 1.60 2.20 .70A .70A .60 -.90 54 1.50 88 656 1935 1.60 1.90B .60A .60A .60 -.80 9 1.40 110 1940 1.60 1.70B .60 .60 .50 -.70 9 1.20 69 173 1945 ---- 1.50B .50A 1.50B .40 -.70 1.10 232 1950 1.10 1.50 .50 .50 .40 -.60 134 1.00 25 2178 1955 .40 1.10B .40 .40 .40 -.50 4 .90 7 119 1960 ---- 1.00B .40A 1.00B .30 -.50 .80 38 85 1965 1.10 1.10 .40A .40A .30 -.40 6 .70 6 70 1970 .30 .80B .30 .30 .30 -.30 2 .60 87 1975 .30 .70B .30 .30 .30 -.30 1 .60 26 864 1980 ---- .60B .30A .60B .20 -.30 .50 8 132 1985 ---- .60B .30A .60B .20 -.30 .50 60 1990 .30 .50B .20 .20 .20 -.20 4 .40 35 314 1995 .20 .50B .20 .20 .20 -.20 1 .40 1 209 2000 .30 .30 .20 .20 .20 -.20 23 .40 89 6243 2005 .20 .20 .20 .20 .20 -.20 2 .40 82 2010 ---- ---- .20A .20A .10 -.20 .30 44 2015 ---- ---- .20A .20A .10 -.20 .30 1 179 2020 .30 .30 .20A .20A .10 -.20 5 .30 66 2025 ---- ---- .20A .20A .10 -.20 .30 100 2030 .20 .20 .20 .20 .10 -.10 5 .20 62 2035 ---- ---- ---- ---- .10 -.10 .20 3 55 2040 .30 .30 .20A .20A .10 -.10 1 .20 35 63 2045 .10 .10 .10 .10 .10 -.10 100 .20 14 182 2050 .30 .30 .10 .10 .10 -.10 2 .20 14 442 2055 .20 .20 .20 .20 .10 -.10 48 .20 156 2060 ---- ---- ---- ---- .10 -.10 .20 66 2065 ---- ---- ---- ---- .10 UNCH .10 35 2070 .10 .10 .10 .10 .10 UNCH 32 .10 58 2075 ---- ---- ---- ---- .10 UNCH .10 91 2080 ---- ---- ---- ---- .10 UNCH .10 224 2085 ---- ---- ---- ---- .10 UNCH .10 20 2090 ---- ---- ---- ---- .10 UNCH .10 92 2095 ---- ---- ---- ---- .10 UNCH .10 28 2100 .10 .10 .10 .10 .10 UNCH 1 .10 12 755 2105 ---- ---- ---- ---- .10 UNCH .10 39 2110 ---- ---- ---- ---- .10 UNCH .10 18 2115 ---- ---- ---- ---- .10 UNCH .10 12 2120 ---- ---- ---- ---- .10 UNCH .10 32 2125 ---- ---- ---- ---- .10 UNCH .10 593 2130 ---- ---- ---- ---- .10 UNCH .10 34 2135 ---- ---- ---- ---- .10 UNCH .10 35 2140 ---- ---- ---- ---- .10 UNCH .10 56 2145 ---- ---- ---- ---- .10 UNCH .10 2 2150 ---- ---- ---- ---- .10 UNCH .10 227 2155 ---- ---- ---- ---- .10 UNCH .10 2 2160 ---- ---- ---- ---- .10 UNCH .10 23 2165 ---- ---- ---- ---- .10 UNCH .10 4 2170 ---- ---- ---- ---- .10 UNCH .10 22 2175 ---- ---- ---- ---- .10 UNCH .10 194 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 .10 .10 .10 .10 UNCH 20 .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 ---- 922.10B 879.00A 879.00A 881.30 -28.30 909.60 950 ---- 872.00B 829.00A 829.00A 831.30 -28.30 859.60 OG FEB23 Gold Option CALL 1000 ---- 821.70B 779.40A 779.40A 781.30 -28.30 809.60 1025 ---- 796.60B 754.40A 754.40A 756.30 -28.30 784.60 1050 ---- 771.90B 729.30A 729.30A 731.30 -28.30 759.60 1075 ---- 746.90B 704.10A 704.10A 706.30 -28.30 734.60 1100 ---- 721.70B 679.10A 679.10A 681.30 -28.30 709.60 1125 ---- 696.70B 654.40A 654.40A 656.30 -28.30 684.60 1150 ---- 671.50B 629.30A 629.30A 631.30 -28.30 659.60 1175 ---- 646.90B 604.30A 604.30A 606.30 -28.30 634.60 1200 ---- 621.70B 579.30A 579.30A 581.30 -28.30 609.60 1 1225 ---- 596.70B 554.30A 554.30A 556.30 -28.30 584.60 1250 ---- 571.70B 529.00A 529.00A 531.30 -28.30 559.60 1275 ---- 546.70B 504.00A 504.00A 506.30 -28.30 534.60 1300 ---- 521.80B 479.00A 479.00A 481.30 -28.30 509.60 1325 ---- 496.80B 454.30A 454.30A 456.30 -28.30 484.60 1350 ---- 471.80B 429.00A 429.00A 431.30 -28.30 459.60 5 1360 ---- 461.80B 419.10A 419.10A 421.30 -28.30 449.60 1370 ---- 451.80B 409.10A 409.10A 411.30 -28.30 439.60 1375 ---- 446.80B 404.00A 404.00A 406.30 -28.30 434.60 1380 ---- 442.00B 399.10A 399.10A 401.30 -28.30 429.60 1390 ---- 431.80B 389.00A 389.00A 391.30 -28.30 419.60 1400 ---- 421.80B 379.00A 379.00A 381.30 -28.30 409.60 1410 ---- 411.80B 369.10A 369.10A 371.30 -28.30 399.60 1420 ---- 402.00B 359.10A 359.10A 361.30 -28.30 389.60 1425 ---- 396.80B 354.00A 354.00A 356.30 -28.30 384.60 1430 ---- 391.80B 349.00A 349.00A 351.30 -28.30 379.60 1440 ---- 381.80B 339.00A 339.00A 341.30 -28.30 369.60 1445 ---- 376.80B 334.00A 334.00A 336.30 -28.30 364.60 1450 ---- 371.80B 329.00A 329.00A 331.30 -28.30 359.60 1455 ---- 367.00B 324.00A 324.00A 326.30 -28.30 354.60 1460 ---- 361.80B 319.00A 319.00A 321.30 -28.30 349.60 1465 ---- 356.80B 314.00A 314.00A 316.30 -28.30 344.60 1470 ---- 351.60B 309.10A 309.10A 311.30 -28.30 339.60 1475 ---- 346.80B 304.10A 304.10A 306.30 -28.30 334.60 1480 ---- 341.90B 299.10A 299.10A 301.30 -28.30 329.60 1 1485 ---- 336.90B 294.10A 294.10A 296.30 -28.30 324.60 1 1490 ---- 331.90B 289.20A 289.20A 291.30 -28.30 319.60 1495 ---- 327.10B 284.10A 284.10A 286.30 -28.30 314.60 1 1500 ---- 321.90B 278.60A 278.60A 281.30 -28.30 309.60 15 1505 ---- 316.90B 274.10A 274.10A 276.30 -28.30 304.60 1 1510 ---- 311.90B 269.20A 269.20A 271.40 -28.20 299.60 1 1515 ---- 306.90B 264.10A 264.10A 266.40 -28.20 294.60 2 1520 ---- 301.90B 259.10A 259.10A 261.40 -28.20 289.60 1 1525 ---- 296.90B 253.80A 253.80A 256.50 -28.10 284.60 1530 ---- 291.90B 249.20A 249.20A 251.50 -28.10 279.60 99 1535 ---- 287.20B 244.20A 244.20A 246.50 -28.20 274.70 1540 ---- 282.00B 239.30A 239.30A 241.60 -28.10 269.70 1545 ---- 277.10B 234.50A 234.50A 236.60 -28.10 264.70 1550 ---- 272.10B 229.10A 229.10A 231.70 -28.00 259.70 1 1555 ---- 267.20B 224.50A 224.50A 226.80 -28.00 254.80 1 1560 ---- 262.20B 219.70A 219.70A 221.90 -27.90 249.80 1 1565 ---- 257.20B 214.60A 214.60A 216.90 -28.00 244.90 1 1570 ---- 252.30B 209.80A 209.80A 212.00 -27.90 239.90 1575 ---- 247.30B 204.60A 204.60A 207.20 -27.80 235.00 7 1580 ---- 242.40B 200.00A 200.00A 202.30 -27.80 230.10 1585 ---- 237.40B 195.10A 195.10A 197.40 -27.70 225.10 1590 ---- 232.60B 190.20A 190.20A 192.60 -27.60 220.20 1595 ---- 227.60B 185.40A 185.40A 187.70 -27.60 215.30 1600 ---- 222.70B 180.40A 180.40A 182.90 -27.50 3 210.40 66 1605 ---- 217.70B 175.80A 175.80A 178.10 -27.40 205.50 1610 ---- 212.80B 171.00A 171.00A 173.30 -27.40 200.70 99 1615 ---- 208.00B 166.20A 166.20A 168.50 -27.30 195.80 1 1620 ---- 203.10B 161.50A 161.50A 163.80 -27.20 191.00 2 1625 ---- 198.20B 156.50A 156.50A 159.10 -27.00 186.10 37 1630 ---- 193.40B 152.00A 152.00A 154.30 -27.00 181.30 12 1635 ---- 188.50B 147.40A 147.40A 149.70 -26.80 176.50 56 1640 ---- 183.70B 142.70A 142.70A 145.00 -26.80 171.80 7 1645 ---- 179.00B 138.10A 138.10A 140.40 -26.60 167.00 3 1650 134.30 174.10B 133.30A 135.20B 135.80 -26.50 2 162.30 119 1655 ---- 169.30B 128.70A 128.70A 131.20 -26.30 157.50 12 1660 ---- 164.60B 124.20A 124.20A 126.70 -26.20 152.90 1565 1665 ---- 159.90B 119.80A 119.80A 122.20 -26.00 148.20 3 1670 ---- 155.20B 115.30A 115.30A 117.70 -25.80 143.50 750 1675 ---- 150.50B 111.00A 111.00A 113.30 -25.60 138.90 1129 1680 ---- 145.80B 106.70A 106.70A 109.00 -25.30 134.30 3 186 1685 ---- 141.20B 102.40A 102.40A 104.70 -25.10 129.80 1 216 1690 ---- 136.60B 98.20A 98.20A 100.50 -24.80 125.30 317 1695 103.90 132.20B 94.10A 94.10A 96.30 -24.60 1 120.90 2 50 1700 109.40 127.60B 90.00A 100.70B 92.20 -24.30 21 116.50 2 1621 1705 ---- 123.20B 86.00A 86.00A 88.20 -23.90 112.10 84 1710 ---- 118.80B 82.10A 82.10A 84.20 -23.60 107.80 1 50 1715 ---- 114.40B 78.30A 78.30A 80.40 -23.20 103.60 207 1720 75.60 110.10B 74.50A 76.30B 76.60 -22.80 1 99.40 170 1725 ---- 105.80B 70.80A 70.80A 72.80 -22.50 95.30 227 1730 68.40 101.60B 67.30A 68.20A 69.20 -22.10 1 91.30 276 1735 ---- 97.40B 63.80A 63.80A 65.70 -21.60 87.30 227 1740 ---- 93.30B 60.50A 60.50A 62.30 -21.10 83.40 944 1745 ---- 89.30B 57.20A 57.20A 59.00 -20.60 79.60 104 1750 56.60 85.40B 54.10A 54.10A 55.80 -20.10 38 75.90 3321 1755 ---- 81.50B 51.10A 51.10A 52.80 -19.50 72.30 319 1760 67.10 77.70B 48.10A 48.10A 49.80 -18.90 11 68.70 45 2081 1765 46.50 74.00B 45.30A 47.20B 46.90 -18.40 1 65.30 1 422 1770 66.00 70.50B 42.60A 42.60A 44.20 -17.80 1 62.00 1 1467 1775 ---- 67.00B 40.10A 40.10A 41.50 -17.20 100 58.70 428 1780 63.20 63.60B 37.60A 38.80B 39.00 -16.60 4 55.60 18 469 1785 51.70 60.30B 35.30A 36.40B 36.60 -16.00 16 52.60 3 92 1790 43.80 57.30B 33.10A 34.90B 34.30 -15.40 225 49.70 32 737 1795 36.70 54.20B 31.00A 32.70B 32.20 -14.80 10 47.00 114 1800 44.00 51.30B 29.00A 29.90B 30.10 -14.20 38 44.30 334 4442 1805 ---- 48.40B 27.20A 27.20A 28.20 -13.60 41.80 2 200 1810 37.80 45.80B 25.40A 36.20B 26.30 -13.10 40 39.40 23 398 1815 38.10 43.10B 23.70A 23.70A 24.60 -12.40 20 37.00 17 108 1820 39.40 40.60B 22.20A 22.20A 22.90 -11.90 47 34.80 82 606 1825 21.90 38.20B 20.70A 21.30B 21.40 -11.30 295 32.70 22 2408 1830 29.30 35.90B 19.30A 20.30B 20.00 -10.70 7 30.70 9 476 1835 18.60 33.80B 18.00A 18.90B 18.70 -10.10 5 28.80 7 200 1840 31.00 31.70B 16.80A 17.10A 17.40 -9.60 22 27.00 1251 2663 1845 16.10 29.80B 15.70A 16.40B 16.30 -8.90 1 25.20 12 142 1850 27.30 28.30 14.40 14.90B 15.20 -8.40 97 23.60 364 7011 1855 14.10 26.20B 13.60A 14.30B 14.20 -7.90 11 22.10 2 64 1860 21.20 24.50B 12.70A 13.30B 13.20 -7.50 188 20.70 46 1257 1865 14.30 22.90B 11.80A 11.80A 12.30 -7.00 15 19.30 180 1870 19.80 21.40B 11.00A 11.50B 11.40 -6.70 49 18.10 176 237 1875 19.80 20.10B 10.30A 10.30A 10.60 -6.30 1518 16.90 8 3331 1880 17.40 18.70B 9.50 9.70B 9.90 -5.90 19 15.80 75 748 1885 16.90 17.50B 8.90A 9.30B 9.20 -5.50 9 14.70 21 160 1890 15.30 16.30B 8.30A 8.60B 8.50 -5.20 9 13.70 5 161 1895 10.40 15.20B 7.80A 10.50B 7.90 -4.90 1 12.80 3 40 1900 14.10 14.20B 7.10 7.30 7.40 -4.50 2345 11.90 855 8707 1905 ---- 13.30B 6.70A 6.70A 6.90 -4.20 11.10 9 277 1910 8.40 12.40B 6.30A 6.30A 6.40 -4.00 31 10.40 20 346 1915 8.60 11.60B 5.90A 5.90A 6.00 -3.70 4 9.70 10 55 1920 8.70 10.80B 5.50A 5.50A 5.60 -3.40 32 9.00 4 230 1925 9.30 10.10B 5.10A 5.10A 5.20 -3.20 1918 8.40 1146 5566 1930 8.70 9.40B 4.70A 4.90B 4.80 -3.10 14 7.90 37 1935 8.10 8.80B 4.40A 8.80B 4.50 -2.80 4 7.30 82 1940 ---- 8.20B 4.10A 8.20B 4.20 -2.60 6.80 4 478 1945 ---- 7.70B 3.90A 3.90A 4.00 -2.40 1 6.40 1 38 1950 5.60 7.10B 3.60 3.60 3.70 -2.30 116 6.00 338 2996 1955 ---- 6.70B 3.40A 3.40A 3.50 -2.10 5.60 28 1960 6.10 6.20B 3.20 3.20 3.20 -2.00 13 5.20 7 56 1965 4.50 5.80B 3.00 3.00 3.00 -1.80 19 4.80 2 78 1970 4.30 5.40B 2.80A 2.80A 2.90 -1.60 22 4.50 1 82 1975 4.00 5.10B 2.60A 2.60A 2.70 -1.50 21 4.20 8 548 1980 3.70 4.70B 2.50A 2.50A 2.50 -1.40 20 3.90 115 1985 2.80 4.40B 2.30A 2.30A 2.40 -1.30 7 3.70 8 446 1990 ---- 4.10B 2.20A 4.10B 2.20 -1.20 218 3.40 303 281 1995 2.80 3.80B 2.00A 2.00A 2.10 -1.10 3 3.20 37 2000 3.30 3.70 1.80 1.80 1.90 -1.10 1623 3.00 80 2969 2005 1.70 3.30B 1.70 1.70 1.80 -1.00 3 2.80 58 2010 3.00 3.10B 1.70A 3.10B 1.70 -1.00 5 2.70 4 114 2015 ---- 2.90B 1.60A 2.90B 1.60 -.90 2.50 29 156 2020 ---- 2.80B 1.50A 2.80B 1.50 -.90 9 2.40 18 197 2025 2.00 2.60B 1.40A 1.40A 1.40 -.80 6 2.20 208 469 2030 ---- 2.40B 1.40A 2.40B 1.30 -.80 2.10 2 187 2035 1.30 2.30B 1.30 1.30 1.20 -.80 1 2.00 65 2040 ---- 2.10B 1.20A 2.10B 1.10 -.80 1.90 88 2045 ---- 2.00B 1.20A 2.00B 1.10 -.70 1.80 10 491 2050 1.60 1.90B 1.10A 1.10A 1.00 -.70 23 1.70 50 1619 2055 ---- 1.80B 1.10A 1.80B 1.00 -.60 1.60 2 49 2060 ---- 1.60B 1.00A 1.60B .90 -.60 1.50 6 80 2065 ---- 1.50B 1.00A 1.50B .90 -.50 1.40 2 36 2070 ---- 1.50B .90A 1.50B .80 -.50 1.30 144 2075 ---- 1.40B .90A 1.40B .80 -.50 1.30 8 107 2080 ---- 1.30B .80A 1.30B .70 -.50 4 1.20 124 2085 ---- 1.20B .80A 1.20B .70 -.40 1.10 48 2090 ---- ---- .80A .80A .70 -.40 1.10 44 2095 ---- 1.10B .70A 1.10B .60 -.40 1.00 5 90 2100 .90 .90 .70A .70A .60 -.40 1 1.00 74 1684 2105 ---- ---- .70A .70A .60 -.30 .90 2 2110 ---- ---- .60A .60A .50 -.40 .90 13 68 2115 ---- ---- .60A .60A .50 -.30 .80 21 2120 ---- ---- .60A .60A .50 -.30 .80 58 2125 .70 .80B .60A .60A .50 -.20 1 .70 75 2130 ---- ---- .50A .50A .50 -.20 .70 29 2135 ---- ---- .50A .50A .40 -.30 .70 16 2140 ---- ---- .50A .50A .40 -.20 .60 31 2145 ---- ---- .50A .50A .40 -.20 .60 1 2150 ---- ---- .50A .50A .40 -.20 .60 13 355 2155 ---- ---- .50A .50A .40 -.20 .60 12 2160 ---- ---- .40A .40A .40 -.20 .60 1 2165 ---- ---- .40A .40A .40 -.10 .50 42 2170 ---- ---- .40A .40A .30 -.20 .50 3 2175 ---- ---- .40A .40A .30 -.20 .50 142 2180 ---- ---- .40A .40A .30 -.20 2 .50 1 2185 ---- ---- .40A .40A .30 -.20 .50 21 2190 ---- ---- .40A .40A .30 -.20 .50 70 2195 ---- ---- ---- ---- .30 -.10 .40 2200 ---- ---- ---- ---- .30 -.10 .40 4 1062 2205 .30 .30 .30 .30 .30 -.10 30 .40 77 2210 ---- ---- ---- ---- .30 -.10 .40 32 2215 ---- ---- ---- ---- .30 -.10 .40 23 2220 ---- ---- .30A .30A .30 -.10 2 .40 1 2 2225 ---- ---- .30A .30A .20 -.20 .40 51 2230 ---- ---- ---- ---- .20 -.10 .30 35 2235 .20 .20 .20 .20 .20 -.10 1 .30 2240 .30 .30 .30 .30 .20 -.10 10 .30 2245 .30 .30 .30 .30 .20 -.10 5 .30 60 2250 ---- ---- ---- ---- .20 -.10 .30 637 2255 ---- ---- ---- ---- .20 -.10 .30 99 2260 ---- ---- ---- ---- .20 -.10 .30 39 2265 ---- ---- ---- ---- .20 -.10 .30 3 2270 ---- ---- ---- ---- .20 -.10 .30 15 2275 ---- ---- ---- ---- .20 -.10 .30 61 2280 ---- ---- ---- ---- .20 -.10 .30 107 2290 ---- ---- ---- ---- .20 UNCH .20 79 2300 ---- ---- ---- ---- .20 UNCH .20 7379 2310 ---- ---- ---- ---- .20 UNCH .20 116 2320 ---- ---- ---- ---- .20 UNCH .20 20 2325 ---- ---- ---- ---- .20 UNCH .20 155 2330 ---- ---- ---- ---- .20 UNCH .20 100 2340 ---- ---- ---- ---- .20 UNCH .20 191 2350 .30 .30 .30 .30 .20 UNCH 4 .20 12 2360 ---- ---- ---- ---- .20 UNCH .20 114 2375 ---- ---- ---- ---- .20 UNCH .20 156 2400 ---- ---- ---- ---- .10 -.10 .20 1054 2425 ---- ---- ---- ---- .10 UNCH .10 34 2450 ---- ---- ---- ---- .10 UNCH .10 100 2475 ---- ---- ---- ---- .10 UNCH .10 55 2500 ---- ---- ---- ---- .10 UNCH .10 502 2525 ---- ---- ---- ---- .10 UNCH .10 186 2550 ---- ---- ---- ---- .10 UNCH .10 752 2650 ---- ---- ---- ---- .10 UNCH .10 649 3000 ---- ---- ---- ---- .10 UNCH .10 618 3200 ---- ---- ---- ---- .10 UNCH .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH .10 1033 900 ---- 921.60B 879.40A 879.40A 881.30 -28.30 909.60 950 ---- 871.40B 829.10A 829.10A 831.30 -28.30 859.60 975 ---- 846.40B 804.10A 804.10A 806.30 -28.30 834.60 OG MAR23 Gold Option CALL 1000 ---- 836.50B 794.50A 794.50A 796.50 -28.20 824.70 1025 ---- 811.70B 769.50A 769.50A 771.50 -28.20 799.70 1050 ---- 786.50B 744.40A 744.40A 746.50 -28.20 774.70 1075 ---- 761.70B 719.40A 719.40A 721.50 -28.20 749.70 1100 ---- 736.70B 694.40A 694.40A 696.50 -28.20 724.70 1125 ---- 711.50B 669.70A 669.70A 671.50 -28.20 699.70 1150 ---- 686.50B 644.60A 644.60A 646.50 -28.20 674.70 1175 ---- 661.50B 619.60A 619.60A 621.50 -28.20 649.70 1200 ---- 637.00B 594.60A 594.60A 596.50 -28.20 624.70 1225 ---- 611.60B 569.60A 569.60A 571.50 -28.20 599.70 1250 ---- 586.80B 544.30A 544.30A 546.50 -28.20 574.70 1275 ---- 561.80B 519.60A 519.60A 521.50 -28.20 549.70 1300 ---- 536.80B 494.30A 494.30A 496.50 -28.20 524.70 1325 ---- 511.60B 469.30A 469.30A 471.50 -28.20 499.70 1350 ---- 486.90B 444.50A 444.50A 446.50 -28.20 474.70 3 1360 ---- 477.10B 434.30A 434.30A 436.50 -28.20 464.70 1370 ---- 466.90B 424.30A 424.30A 426.50 -28.20 454.70 1375 ---- 462.10B 419.30A 419.30A 421.50 -28.20 449.70 1380 ---- 457.10B 414.30A 414.30A 416.50 -28.20 444.70 1390 ---- 446.90B 404.30A 404.30A 406.50 -28.20 434.70 1400 ---- 436.70B 394.30A 394.30A 396.50 -28.20 20 424.70 1410 ---- 426.90B 384.30A 384.30A 386.50 -28.20 414.70 1420 ---- 416.90B 374.30A 374.30A 376.50 -28.20 404.70 1425 ---- 411.90B 369.30A 369.30A 371.50 -28.20 399.70 1430 ---- 407.10B 364.30A 364.30A 366.50 -28.20 394.70 1440 ---- 396.90B 354.30A 354.30A 356.50 -28.20 384.70 1450 ---- 386.70B 343.80A 343.80A 346.50 -28.20 374.70 4 1460 ---- 376.90B 334.50A 334.50A 336.50 -28.20 364.70 1465 ---- 372.20B 329.30A 329.30A 331.60 -28.10 359.70 1470 ---- 367.00B 324.40A 324.40A 326.60 -28.10 354.70 1475 ---- 362.00B 319.00A 319.00A 321.60 -28.10 349.70 1 1480 ---- 357.00B 314.40A 314.40A 316.60 -28.10 344.70 1485 ---- 352.20B 309.70A 309.70A 311.70 -28.00 339.70 1490 ---- 347.10B 304.50A 304.50A 306.70 -28.00 334.70 1495 ---- 342.10B 299.60A 299.60A 301.80 -28.00 329.80 1500 ---- 337.20B 294.30A 294.30A 296.90 -27.90 1 324.80 2 1505 ---- 332.20B 289.70A 289.70A 291.90 -27.90 319.80 1510 ---- 327.20B 285.00A 285.00A 287.00 -27.90 314.90 3 1515 ---- 322.50B 279.90A 279.90A 282.10 -27.80 309.90 2 1520 ---- 317.10B 274.90A 274.90A 277.20 -27.70 304.90 1 1525 ---- 312.60B 269.80A 269.80A 272.30 -27.70 300.00 5 1530 ---- 307.40B 265.20A 265.20A 267.40 -27.70 295.10 3 1535 ---- 302.60B 260.30A 260.30A 262.50 -27.60 290.10 1 1540 ---- 297.30B 255.40A 255.40A 257.60 -27.60 285.20 1545 ---- 292.60B 250.60A 250.60A 252.80 -27.50 280.30 1 1550 ---- 287.70B 245.50A 245.50A 247.90 -27.50 275.40 6 1555 ---- 282.80B 240.90A 240.90A 243.10 -27.40 270.50 1560 ---- 277.90B 236.00A 236.00A 238.30 -27.30 265.60 1565 ---- 273.00B 231.30A 231.30A 233.50 -27.30 260.80 1570 ---- 268.10B 226.50A 226.50A 228.70 -27.20 255.90 1575 ---- 263.20B 221.50A 221.50A 223.90 -27.20 251.10 1580 ---- 258.30B 216.90A 216.90A 219.10 -27.10 246.20 1585 ---- 253.40B 212.20A 212.20A 214.30 -27.10 241.40 1590 ---- 248.60B 207.40A 207.40A 209.60 -27.00 236.60 1595 ---- 243.80B 202.60A 202.60A 204.90 -26.90 231.80 1 1600 ---- 239.00B 197.80A 197.80A 200.20 -26.80 227.00 7 1605 ---- 234.10B 193.30A 193.30A 195.50 -26.70 222.20 9 1610 ---- 229.30B 188.70A 188.70A 190.80 -26.60 217.40 4 1615 ---- 224.50B 184.00A 184.00A 186.20 -26.50 212.70 2 1620 ---- 219.80B 179.40A 179.40A 181.50 -26.50 208.00 1 1625 178.30 215.00B 174.60A 174.60A 176.90 -26.30 1 203.20 2 1630 172.00 210.40B 170.00A 170.00A 172.40 -26.20 1 198.60 2 1635 ---- 205.70B 165.50A 165.50A 167.80 -26.10 193.90 1 1640 ---- 201.00B 161.00A 161.00A 163.30 -25.90 189.20 2 1645 157.50 196.20B 156.60A 158.40B 158.80 -25.80 1 184.60 7 1650 ---- 191.70B 152.10A 152.10A 154.40 -25.60 180.00 6 108 1655 ---- 186.90B 147.70A 147.70A 150.00 -25.40 175.40 14 1660 ---- 182.50B 143.40A 143.40A 145.60 -25.30 170.90 3 1665 ---- 177.70B 139.00A 139.00A 141.30 -25.10 166.40 1670 ---- 173.40B 134.80A 134.80A 137.00 -24.90 161.90 14 1675 ---- 168.70B 130.50A 130.50A 132.70 -24.70 157.40 15 89 1680 ---- 164.30B 126.40A 126.40A 128.50 -24.50 153.00 240 1685 ---- 159.70B 122.20A 122.20A 124.40 -24.20 148.60 84 1690 ---- 155.40B 118.10A 118.10A 120.30 -24.00 144.30 262 1695 ---- 151.10B 114.10A 114.10A 116.30 -23.70 140.00 4 1700 ---- 146.70B 110.20A 110.20A 112.30 -23.50 135.80 3 419 1705 ---- 142.30B 106.20A 106.20A 108.30 -23.20 131.50 1 12 1710 ---- 138.00B 102.40A 102.40A 104.50 -22.90 127.40 60 1715 ---- 133.80B 98.60A 98.60A 100.70 -22.60 123.30 3 1720 ---- 129.60B 94.90A 94.90A 97.00 -22.30 119.30 14 1725 ---- 125.50B 91.30A 91.30A 93.30 -22.00 115.30 308 1730 ---- 121.40B 87.80A 87.80A 89.70 -21.60 111.30 17 1735 ---- 117.40B 84.30A 84.30A 86.20 -21.30 107.50 31 1740 82.50 113.40B 80.90A 82.50 82.80 -20.90 2 103.70 21 1745 ---- 109.50B 77.60A 77.60A 79.40 -20.50 99.90 1 271 1750 ---- 105.70B 74.40A 74.40A 76.10 -20.20 96.30 14 505 1755 ---- 101.90B 71.30A 71.30A 73.00 -19.70 92.70 31 1760 ---- 98.00B 68.20A 68.20A 69.90 -19.20 89.10 152 1765 ---- 94.50B 65.30A 65.30A 66.90 -18.80 85.70 410 1770 ---- 91.00B 62.40A 62.40A 63.90 -18.40 82.30 237 1775 61.50 87.50B 59.60A 61.90B 61.10 -17.90 3 79.00 1 2696 1780 58.50 83.90B 56.90A 57.80 58.40 -17.40 2 75.80 158 1785 ---- 80.80B 54.30A 54.30A 55.70 -17.00 72.70 1501 1790 52.70 77.30B 51.80A 52.80B 53.20 -16.50 1 69.70 31 1795 49.40 74.30B 49.40 50.50B 50.70 -16.00 1 66.70 42 1800 70.80 71.40B 47.10A 48.20B 48.40 -15.50 27 63.90 52 3157 1805 ---- 68.40B 44.90A 44.90A 46.10 -15.00 61.10 52 1810 45.00 65.60B 42.70A 42.70A 43.90 -14.60 1 58.50 1 153 1815 ---- 62.80B 40.70A 40.70A 41.80 -14.10 55.90 159 1820 40.00 60.00B 38.70A 40.20B 39.80 -13.70 1 53.50 4 90 1825 51.80 57.40B 36.90A 36.90A 37.90 -13.20 6 51.10 1 403 1830 46.80 54.90B 35.10A 48.40B 36.10 -12.70 1 48.80 10 98 1835 ---- 52.40B 33.40A 33.40A 34.30 -12.30 46.60 6 16 1840 41.00 50.10B 31.70A 31.70A 32.60 -11.80 1 44.40 5 111 1845 ---- 47.90B 30.20A 30.20A 31.00 -11.40 42.40 36 1850 44.30 45.70B 28.70A 28.70A 29.50 -10.90 30 40.40 54 2428 1855 ---- 43.60B 27.30A 27.30A 28.00 -10.50 38.50 4 119 1860 ---- 41.60B 25.90A 25.90A 26.60 -10.10 36.70 413 1865 ---- 39.60B 24.70A 24.70A 25.30 -9.60 1 34.90 141 1870 ---- 37.90B 23.40A 23.40A 24.10 -9.20 33.30 12 1875 32.40 36.00B 22.20A 36.00B 22.90 -8.80 16 31.70 46 2060 1880 ---- 34.30B 21.20A 21.20A 21.70 -8.50 30.20 303 139 1885 ---- 32.70B 20.10A 20.10A 20.70 -8.00 56 28.70 7 1890 26.30 31.10B 19.20A 19.20A 19.60 -7.70 2 27.30 10 1895 ---- 29.60B 18.20A 18.20A 18.70 -7.30 26.00 2 99 1900 25.80 28.20B 17.30A 17.50B 17.80 -7.00 249 24.80 520 3718 1905 ---- 26.80B 16.50A 16.50A 16.90 -6.70 23.60 57 1910 21.80 25.60B 15.70A 15.70A 16.00 -6.40 5 22.40 4 359 1915 ---- 24.30B 14.90A 14.90A 15.30 -6.00 21.30 23 1920 19.50 23.10B 14.20A 14.20A 14.50 -5.80 2 20.30 164 1925 18.60 22.00B 13.50 13.50 13.80 -5.50 3 19.30 1 1007 1930 12.70 21.00B 12.70 13.00B 13.10 -5.30 6 18.40 13 1935 ---- 19.90B 12.20A 12.20A 12.50 -5.00 17.50 37 1940 17.90 19.10B 11.60A 11.60A 11.90 -4.80 19 16.70 76 1945 12.10 18.10B 11.10A 12.20B 11.30 -4.60 7 15.90 27 1950 13.70 17.20B 10.50 10.60B 10.80 -4.30 40 15.10 1917 1955 ---- 16.50B 10.10A 10.10A 10.20 -4.20 14.40 3 1960 ---- 15.70B 9.60A 9.60A 9.70 -4.00 13.70 8 284 1965 ---- 14.90B 9.10A 9.10A 9.30 -3.80 13.10 43 1970 ---- 14.20B 8.70A 8.70A 8.80 -3.70 12.50 2 11 1975 13.00 13.50B 8.30A 8.30A 8.40 -3.50 36 11.90 15 142 1980 ---- 12.90B 7.90A 12.90B 8.00 -3.30 11.30 36 1985 ---- 12.30B 7.60A 7.60A 7.70 -3.10 10.80 15 15 1990 7.70 11.70B 7.20A 7.20A 7.30 -3.00 4 10.30 40 1995 ---- 11.10B 6.90A 11.10B 7.00 -2.80 9.80 37 41 2000 8.50 10.60B 6.60 6.60 6.60 -2.80 83 9.40 1496 4806 2005 ---- 10.10B 6.30A 6.30A 6.30 -2.70 9.00 23 2010 ---- 9.60B 6.00A 6.00A 6.00 -2.60 8.60 76 2015 ---- 9.20B 5.70A 9.20B 5.80 -2.40 8.20 16 2020 7.50 8.80B 5.50A 5.50A 5.50 -2.30 1 7.80 3 71 2025 ---- 8.40B 5.20A 8.40B 5.30 -2.20 7.50 38 100 2030 ---- 8.00B 5.00A 8.00B 5.00 -2.10 824 7.10 28 3805 2035 5.00 7.60B 4.80A 4.80A 4.80 -2.00 1 6.80 29 2040 ---- 7.30B 4.60A 7.30B 4.60 -1.90 2 6.50 69 2045 4.90 7.00B 4.40A 4.40A 4.40 -1.80 10 6.20 2 30 2050 4.20 6.60B 4.20 4.20 4.20 -1.70 23 5.90 20 268 2055 ---- 6.40B 4.00A 6.40B 4.00 -1.70 5.70 8 13 2060 ---- 6.10B 3.90A 6.10B 3.90 -1.50 5.40 3 45 2065 ---- 5.80B 3.70A 5.80B 3.70 -1.50 5.20 24 2070 3.50 5.50B 3.50 3.50 3.50 -1.50 6 5.00 72 2075 3.50 5.30B 3.30 3.30 3.40 -1.40 5 4.80 4 5807 2080 ---- 5.10B 3.20A 5.10B 3.20 -1.40 32 4.60 98 2085 ---- 4.90B 3.10A 4.90B 3.10 -1.30 4.40 16 14 2090 4.80 4.90 3.00A 3.00A 3.00 -1.20 60 4.20 8 80 2095 ---- 4.40B 2.90A 4.40B 2.90 -1.10 1 4.00 24 2100 ---- 4.30B 2.80A 4.30B 2.70 -1.10 2 3.80 155 2916 2105 ---- 4.00B 2.70A 4.00B 2.60 -1.10 3.70 16 2110 ---- 3.90B 2.60A 3.90B 2.50 -1.00 3.50 16 2115 ---- 3.70B 2.50A 3.70B 2.40 -1.00 3.40 16 2120 ---- 3.60B 2.40A 3.60B 2.30 -.90 3.20 31 2125 ---- 3.50B 2.30A 3.50B 2.20 -.90 3.10 18 61 2130 ---- 3.40B 2.20A 3.40B 2.20 -.80 2 3.00 1 29 2135 ---- 3.10B 2.10A 3.10B 2.10 -.80 2.90 5 10 2140 ---- 3.00B 2.00A 3.00B 2.00 -.80 2.80 24 2145 ---- 2.90B 1.90A 2.90B 1.90 -.80 2.70 2150 ---- 2.80B 1.90A 2.80B 1.80 -.80 2.60 3 823 2155 ---- 2.70B 1.80A 2.70B 1.80 -.70 2.50 1 2160 ---- 2.60B 1.70A 2.60B 1.70 -.70 2.40 1 32 2165 ---- 2.50B 1.70A 2.50B 1.70 -.60 2.30 2170 ---- 2.40B 1.60A 2.40B 1.60 -.60 2.20 6 10 2175 ---- 2.30B 1.60A 2.30B 1.50 -.60 2.10 42 2180 ---- 2.20B 1.50A 2.20B 1.50 -.60 2.10 34 2185 ---- 2.10B 1.50A 2.10B 1.40 -.60 2.00 2 2 2190 ---- 2.10B 1.40A 2.10B 1.40 -.50 1.90 77 2195 ---- 2.00B 1.40A 2.00B 1.30 -.60 4 1.90 1 2200 1.20 1.90B 1.20 1.20 1.30 -.50 4 1.80 721 6195 2205 1.20 1.80B 1.20 1.20 1.30 -.40 1 1.70 1 2210 ---- 1.80B 1.20A 1.80B 1.20 -.50 2 1.70 4 2215 ---- 1.70B 1.20A 1.70B 1.20 -.40 1.60 1 2220 ---- ---- 1.20A 1.20A 1.10 -.50 1.60 5 2225 ---- 1.60B 1.10A 1.60B 1.10 -.40 1.50 58 2230 ---- 1.50B 1.10A 1.50B 1.10 -.30 1.40 25 2235 ---- 1.50B 1.10A 1.50B 1.00 -.40 1.40 2240 ---- 1.40B 1.00A 1.40B 1.00 -.30 1.30 1 2245 ---- 1.40B 1.00A 1.40B 1.00 -.30 1.30 5 2250 ---- 1.30B 1.00A 1.30B .90 -.30 1 1.20 1 2556 2255 ---- 1.30B 1.00A 1.30B .90 -.30 1.20 2260 ---- ---- .90A .90A .90 -.30 1.20 1 2265 ---- 1.20B .90A 1.20B .80 -.30 1.10 6 2270 ---- ---- .90A .90A .80 -.30 1.10 1 4 2275 ---- ---- .90A .90A .80 -.30 1.10 15 2280 ---- 1.10B .80A 1.10B .70 -.30 1.00 9 2290 ---- ---- .80A .80A .70 -.30 1.00 10 2300 ---- ---- .80A .80A .60 -.30 .90 65 1743 2305 ---- ---- .70A .70A .60 -.30 .90 2 2310 ---- ---- .70A .70A .60 -.30 .90 23 2320 ---- ---- .70A .70A .60 -.20 .80 49 2325 ---- ---- .70A .70A .60 -.20 .80 99 2330 ---- ---- .70A .70A .50 -.30 .80 23 2340 ---- ---- .60A .60A .50 -.20 .70 2 2350 ---- ---- .60A .60A .50 -.20 .70 26 2360 ---- ---- ---- ---- .50 -.10 .60 5 2370 ---- ---- ---- ---- .50 -.10 .60 1 2375 ---- ---- .50A .50A .40 -.20 .60 100 185 2400 ---- ---- ---- ---- .40 -.10 .50 71 802 2425 ---- ---- ---- ---- .40 -.10 .50 123 2450 ---- ---- .40A .40A .30 -.20 .50 54 2475 .30 .30 .30 .30 .30 -.10 30 .40 50 2500 ---- ---- ---- ---- .30 -.10 .40 519 2525 ---- ---- ---- ---- .30 -.10 .40 97 2550 ---- ---- ---- ---- .30 -.10 .40 10 331 2600 ---- ---- ---- ---- .20 -.10 .30 157 2650 .30 .30 .30 .30 .20 -.10 10 .30 190 2700 ---- ---- ---- ---- .20 -.10 .30 880 974 2750 ---- ---- ---- ---- .20 -.10 .30 9 314 2800 ---- ---- ---- ---- .20 -.10 .30 187 2850 ---- ---- ---- ---- .20 -.10 .30 182 2900 ---- ---- ---- ---- .20 -.10 .30 250 2950 ---- ---- .20A .20A .20 -.10 .30 426 3000 ---- ---- .20A .20A .20 -.10 .30 864 OG APR23 Gold Option CALL 1000 ---- 836.50B 794.60A 794.60A 796.50 -28.20 824.70 1025 ---- 811.20B 769.80A 769.80A 771.50 -28.20 799.70 1050 ---- 786.30B 744.70A 744.70A 746.50 -28.20 774.70 1075 ---- 761.30B 719.60A 719.60A 721.50 -28.20 749.70 1100 ---- 736.60B 694.70A 694.70A 696.50 -28.20 724.70 1125 ---- 711.30B 669.70A 669.70A 671.50 -28.20 699.70 1150 ---- 686.60B 644.60A 644.60A 646.50 -28.20 674.70 1175 ---- 661.60B 619.50A 619.50A 621.50 -28.20 649.70 1200 ---- 636.60B 594.40A 594.40A 596.50 -28.20 624.70 1225 ---- 611.60B 569.40A 569.40A 571.50 -28.20 599.70 1250 ---- 586.40B 544.40A 544.40A 546.50 -28.20 574.70 1 1275 ---- 561.40B 519.40A 519.40A 521.50 -28.20 549.70 1300 ---- 536.50B 494.40A 536.40B 496.50 -28.20 524.70 23 1325 ---- 511.70B 469.40A 469.40A 471.50 -28.20 499.70 1350 ---- 486.70B 444.60A 444.60A 446.50 -28.20 474.70 1360 ---- 476.70B 434.40A 434.40A 436.50 -28.20 464.70 1370 ---- 466.50B 424.70A 424.70A 426.50 -28.20 454.70 1375 ---- 461.70B 419.40A 419.40A 421.50 -28.20 449.70 1380 ---- 456.80B 414.40A 414.40A 416.50 -28.20 444.70 1390 ---- 446.50B 404.70A 404.70A 406.50 -28.20 434.70 1400 ---- 436.80B 393.80A 393.80A 396.50 -28.20 424.70 26 1410 ---- 426.80B 384.40A 384.40A 386.50 -28.20 414.70 1420 ---- 416.60B 374.70A 374.70A 376.50 -28.20 404.70 1425 ---- 411.80B 369.00A 369.00A 371.60 -28.10 399.70 1430 ---- 406.80B 364.50A 364.50A 366.60 -28.10 394.70 1440 ---- 396.80B 354.60A 396.20B 356.70 -28.00 384.70 1450 ---- 386.90B 344.40A 344.40A 346.80 -28.00 374.80 5 1460 ---- 377.00B 334.90A 376.60B 336.90 -27.90 364.80 1465 ---- 372.00B 330.10A 330.10A 332.00 -27.90 359.90 1470 ---- 367.00B 325.20A 325.20A 327.10 -27.80 354.90 1475 ---- 362.10B 319.80A 319.80A 322.20 -27.80 350.00 1480 ---- 357.10B 315.20A 315.20A 317.30 -27.70 345.00 1485 ---- 352.40B 310.30A 310.30A 312.50 -27.60 340.10 1490 ---- 347.40B 305.60A 305.60A 307.60 -27.60 335.20 1495 ---- 342.40B 300.60A 300.60A 302.70 -27.60 330.30 1500 ---- 337.50B 295.50A 295.50A 297.90 -27.50 325.40 14 1505 ---- 332.60B 290.90A 290.90A 293.00 -27.50 320.50 1510 ---- 327.70B 286.20A 286.20A 288.20 -27.40 315.60 1 1515 ---- 322.80B 281.40A 281.40A 283.30 -27.40 310.70 1 1520 ---- 317.90B 276.60A 276.60A 278.50 -27.30 305.80 1525 ---- 313.00B 271.40A 271.40A 273.70 -27.30 301.00 1530 ---- 308.10B 267.00A 267.00A 268.90 -27.20 296.10 1535 ---- 303.20B 262.00A 262.00A 264.10 -27.20 291.30 1540 ---- 298.40B 257.40A 257.40A 259.40 -27.10 286.50 1545 ---- 293.60B 252.50A 252.50A 254.60 -27.00 281.60 1550 ---- 288.70B 247.70A 247.70A 249.90 -26.90 276.80 1 1555 ---- 283.90B 243.10A 243.10A 245.20 -26.80 272.00 1560 ---- 279.10B 238.40A 238.40A 240.50 -26.70 267.20 1565 ---- 274.30B 233.70A 233.70A 235.80 -26.70 262.50 1570 ---- 269.50B 229.00A 229.00A 231.10 -26.60 257.70 1575 ---- 264.70B 224.20A 224.20A 226.50 -26.50 253.00 1580 ---- 260.00B 219.70A 219.70A 221.80 -26.50 248.30 1585 ---- 255.20B 215.10A 215.10A 217.20 -26.30 243.50 2 1590 ---- 250.50B 210.60A 210.60A 212.60 -26.30 238.90 1595 ---- 246.00B 205.90A 205.90A 208.10 -26.10 234.20 7 1600 ---- 240.90B 201.30A 201.30A 203.50 -26.00 229.50 75 1605 ---- 236.40B 196.80A 196.80A 199.00 -25.90 224.90 3 1610 ---- 231.80B 192.30A 192.30A 194.50 -25.80 220.30 7 1615 ---- 227.20B 187.90A 187.90A 190.00 -25.70 215.70 8 1620 ---- 222.30B 183.50A 183.50A 185.60 -25.60 211.20 7 1625 ---- 218.00B 179.10A 179.10A 181.20 -25.40 206.60 8 1630 ---- 213.20B 174.70A 174.70A 176.80 -25.30 202.10 4 1635 ---- 208.90B 170.40A 170.40A 172.50 -25.10 197.60 4 1640 ---- 204.20B 166.10A 166.10A 168.20 -25.00 193.20 3 1645 ---- 199.90B 161.80A 161.80A 163.90 -24.80 188.70 2 1650 ---- 195.50B 157.60A 157.60A 159.70 -24.60 184.30 10 247 1655 ---- 190.90B 153.40A 153.40A 155.50 -24.50 180.00 6 1660 ---- 186.40B 149.30A 149.30A 151.30 -24.30 175.60 4 1665 ---- 182.20B 145.20A 145.20A 147.20 -24.10 171.30 5 1670 ---- 177.90B 141.20A 141.20A 143.20 -23.90 167.10 56 1675 ---- 173.70B 137.20A 137.20A 139.20 -23.60 162.80 28 1680 ---- 169.30B 133.20A 133.20A 135.20 -23.40 158.60 6 1685 138.00 165.20B 129.20A 139.20B 131.30 -23.20 5 154.50 22 1690 ---- 160.80B 125.40A 125.40A 127.40 -23.00 150.40 13 1695 ---- 156.80B 121.60A 121.60A 123.60 -22.70 146.30 4 1700 ---- 152.60B 117.90A 117.90A 119.90 -22.40 142.30 9 762 1705 ---- 148.50B 114.20A 114.20A 116.20 -22.10 138.30 225 1710 ---- 144.50B 110.60A 110.60A 112.60 -21.80 134.40 1715 ---- 140.40B 107.10A 107.10A 109.00 -21.50 130.50 251 1720 ---- 136.60B 103.60A 103.60A 105.50 -21.20 126.70 101 1725 ---- 132.60B 100.20A 100.20A 102.10 -20.80 122.90 322 1730 ---- 128.70B 96.90A 96.90A 98.70 -20.50 119.20 3 1735 ---- 125.00B 93.60A 93.60A 95.40 -20.20 115.60 1 1740 ---- 121.20B 90.50A 90.50A 92.20 -19.80 112.00 151 1745 ---- 117.60B 87.40A 87.40A 89.00 -19.50 108.50 143 1750 ---- 114.00B 84.30A 84.30A 85.90 -19.10 105.00 9 937 1755 ---- 110.40B 81.30A 81.30A 82.90 -18.70 101.60 1760 ---- 106.90B 78.50A 78.50A 80.00 -18.30 98.30 53 1765 ---- 103.50B 75.70A 75.70A 77.10 -18.00 95.10 1770 ---- 100.20B 72.90A 72.90A 74.30 -17.60 91.90 111 1775 ---- 96.70B 70.20A 70.20A 71.60 -17.20 88.80 106 1780 ---- 93.50B 67.70A 67.70A 69.00 -16.80 2 85.80 6 1785 ---- 90.50B 65.10A 65.10A 66.40 -16.40 82.80 1790 ---- 87.70B 62.70A 62.70A 64.00 -15.90 79.90 154 1795 ---- 84.60B 60.30A 60.30A 61.60 -15.50 77.10 166 1800 67.50 81.80B 58.00A 58.00A 59.30 -15.10 106 74.40 30 1234 1805 ---- 78.80B 55.80A 55.80A 57.00 -14.80 71.80 12 1810 ---- 76.10B 53.70A 53.70A 54.80 -14.40 69.20 16 281 1815 ---- 73.40B 51.60A 51.60A 52.70 -14.00 66.70 70 1820 63.30 70.70B 49.70A 54.70B 50.70 -13.60 2 64.30 136 1825 ---- 68.20B 47.70A 47.70A 48.70 -13.20 61.90 1 142 1830 ---- 65.70B 45.90A 45.90A 46.80 -12.80 59.60 32 1835 ---- 63.30B 44.10A 44.10A 45.00 -12.40 57.40 35 1840 ---- 61.10B 42.40A 42.40A 43.20 -12.10 55.30 70 1845 ---- 58.70B 40.80A 40.80A 41.50 -11.70 53.20 20 1850 ---- 56.60B 39.20A 39.20A 39.90 -11.30 51.20 49 1940 1855 ---- 54.50B 37.60A 37.60A 38.40 -10.90 75 49.30 146 1860 ---- 52.40B 36.20A 36.20A 36.90 -10.60 47.50 10 10 1865 ---- 50.40B 34.80A 34.80A 35.40 -10.30 45.70 1 1870 ---- 48.50B 33.40A 33.40A 34.10 -9.90 44.00 1 1875 34.40 46.70B 32.10A 32.60 32.70 -9.60 8 42.30 301 1880 31.50 45.10B 30.80A 31.60B 31.40 -9.30 2 40.70 11 1885 ---- 43.30B 29.60A 29.60A 30.20 -9.00 39.20 1 1890 ---- 41.70B 28.50A 28.50A 29.00 -8.70 1 37.70 506 1895 ---- 40.20B 27.40A 27.40A 27.90 -8.40 36.30 11 1900 ---- 38.70B 26.30A 26.30A 26.80 -8.10 1 34.90 2162 6313 1905 ---- 37.10B 25.30A 25.30A 25.80 -7.80 33.60 1 1910 ---- 35.80B 24.30A 24.30A 24.80 -7.50 32.30 5 1915 ---- 34.30B 23.40A 23.40A 23.80 -7.30 31.10 1 1920 ---- 33.00B 22.50A 22.50A 22.90 -7.00 2 29.90 4 1925 ---- 31.80B 21.70A 21.70A 22.00 -6.80 28.80 3 661 1930 ---- 30.60B 20.90A 20.90A 21.20 -6.50 27.70 100 1935 ---- 29.50B 20.10A 20.10A 20.30 -6.40 26.70 71 1940 ---- 28.30B 19.30A 19.30A 19.60 -6.10 25.70 3 1945 ---- 27.30B 18.60A 18.60A 18.80 -5.90 24.70 13 1950 ---- 26.30B 17.90A 17.90A 18.10 -5.70 23.80 50 1807 1955 ---- 25.20B 17.20A 17.20A 17.40 -5.50 22.90 1960 ---- 24.30B 16.60A 16.60A 16.80 -5.30 22.10 19 1965 23.60 23.60 16.00A 16.00A 16.20 -5.10 4 21.30 16 1970 ---- 22.50B 15.40A 15.40A 15.60 -4.90 20.50 74 1975 ---- 21.70B 14.80A 14.80A 15.00 -4.80 19.80 2 475 1980 ---- 20.90B 14.30A 14.30A 14.50 -4.50 19.00 247 1985 ---- 20.10B 13.80A 13.80A 14.00 -4.40 18.40 3 24 1990 ---- 19.40B 13.30A 13.30A 13.50 -4.20 17.70 1995 17.40 18.60B 12.80A 12.80A 13.00 -4.00 1 17.00 3 23 2000 ---- 18.00B 12.40A 18.00B 12.50 -3.90 14 16.40 45 2352 2005 ---- 17.40B 11.90A 17.30B 12.10 -3.70 15.80 2010 ---- 16.70B 11.50A 16.70B 11.60 -3.70 15.30 1 32 2015 ---- 16.10B 11.10A 16.10B 11.20 -3.50 14.70 13 2020 ---- 15.60B 10.70A 15.40B 10.80 -3.40 14.20 5 65 2025 ---- 15.00B 10.40A 15.00B 10.40 -3.30 13.70 1 330 2030 ---- 14.40B 10.00A 14.30B 10.10 -3.10 13.20 1 8 2035 ---- 13.90B 9.70A 13.90B 9.70 -3.10 1 12.80 2040 ---- 13.40B 9.40A 13.40B 9.40 -2.90 12.30 190 2045 ---- 13.00B 9.10A 13.00B 9.10 -2.80 11.90 5 2050 ---- 12.50B 8.80A 12.50B 8.80 -2.70 3 11.50 30 851 2055 ---- 12.10B 8.50A 12.10B 8.50 -2.60 1 11.10 2060 ---- 11.60B 8.20A 11.60B 8.20 -2.60 10.80 10 2065 ---- 11.20B 7.90A 11.20B 7.90 -2.50 10.40 2 2070 ---- 10.90B 7.70A 10.80B 7.70 -2.40 10.10 2 98 2075 ---- 10.50B 7.40A 10.50B 7.40 -2.30 9.70 120 2080 ---- 10.10B 7.20A 10.10B 7.20 -2.20 9.40 17 2085 ---- 9.80B 7.00A 9.80B 6.90 -2.20 9.10 1 2090 9.30 9.50 6.70A 6.70A 6.70 -2.10 60 8.80 11 2095 ---- 9.20B 6.50A 9.10B 6.50 -2.00 8.50 6 2100 ---- 8.90B 6.30A 8.90B 6.30 -2.00 29 8.30 1470 2105 ---- 8.60B 6.10A 8.50B 6.10 -1.90 8.00 38 2110 5.80 8.30B 5.80 5.80 5.90 -1.80 22 7.70 2115 ---- 8.00B 5.80A 8.00B 5.70 -1.80 1 7.50 2120 ---- 7.80B 5.60A 7.80B 5.50 -1.70 7.20 59 2125 ---- 7.50B 5.40A 7.40B 5.30 -1.70 7.00 44 2130 ---- 7.30B 5.20A 7.30B 5.20 -1.60 6.80 92 2135 5.00 7.00B 5.00 5.00 5.00 -1.60 1 6.60 1 2140 ---- 6.80B 4.90A 6.80B 4.90 -1.50 6.40 47 2145 ---- 6.60B 4.80A 6.60B 4.70 -1.50 6.20 2150 ---- 6.40B 4.60A 6.30B 4.60 -1.40 6.00 137 2155 ---- 6.20B 4.50A 6.20B 4.40 -1.40 5.80 2160 ---- 6.00B 4.40A 6.00B 4.30 -1.30 5.60 32 2165 ---- 5.80B 4.20A 5.80B 4.20 -1.20 5.40 2170 ---- 5.60B 4.10A 5.60B 4.00 -1.30 5.30 28 2175 ---- 5.40B 4.00A 5.40B 3.90 -1.20 5.10 9 49 2180 ---- 5.30B 3.90A 5.30B 3.80 -1.20 5.00 8 2185 ---- 5.10B 3.70A 5.10B 3.70 -1.10 4.80 2190 ---- 4.90B 3.60A 4.90B 3.60 -1.10 4.70 66 2195 ---- 4.80B 3.50A 4.80B 3.50 -1.00 4.50 2200 ---- 4.60B 3.40A 4.60B 3.40 -1.00 4.40 390 1047 2205 ---- 4.50B 3.30A 4.50B 3.30 -1.00 4.30 9 2210 ---- 4.40B 3.20A 4.40B 3.20 -1.00 4.20 12 2215 ---- 4.20B 3.20A 4.20B 3.10 -.90 4.00 2220 ---- 4.10B 3.10A 4.10B 3.00 -.90 3.90 20 2225 ---- 4.00B 3.00A 4.00B 2.90 -.90 3.80 7 2230 ---- 3.90B 2.80A 3.90B 2.80 -.90 3.70 20 2235 ---- 3.80B 2.80A 3.80B 2.80 -.80 3.60 4 2240 ---- 3.60B 2.70A 3.60B 2.70 -.80 3.50 15 2245 ---- 3.50B 2.70A 3.50B 2.60 -.80 3.40 7 2250 ---- 3.40B 2.60A 3.40B 2.50 -.80 3.30 86 974 2255 ---- 3.30B 2.50A 3.30B 2.50 -.70 3.20 2260 3.40 3.40 2.50A 2.50A 2.40 -.70 15 3.10 15 2265 ---- ---- 2.40A 2.40A 2.30 -.80 3.10 2270 ---- 3.10B 2.30A 3.10B 2.30 -.70 3.00 2275 ---- 3.00B 2.30A 3.00B 2.20 -.70 2.90 114 2280 ---- 2.90B 2.20A 2.90B 2.10 -.70 2.80 28 2285 ---- 2.80B 2.20A 2.80B 2.10 -.60 2.70 6 2290 ---- ---- 2.10A 2.10A 2.00 -.70 2.70 2300 1.80 2.60B 1.80 1.80 1.90 -.60 20 2.50 1268 2310 ---- ---- 1.90A 1.90A 1.80 -.60 2.40 2320 ---- ---- 1.80A 1.80A 1.70 -.60 2.30 5 45 2325 ---- ---- 1.80A 1.80A 1.70 -.50 2.20 46 2330 ---- ---- 1.70A 1.70A 1.60 -.60 2.20 4 2340 ---- ---- 1.70A 1.70A 1.50 -.60 2.10 1 2350 ---- ---- 1.60A 1.60A 1.50 -.50 2.00 525 2360 ---- ---- 1.50A 1.50A 1.40 -.50 1.90 2370 ---- ---- 1.50A 1.50A 1.30 -.50 1.80 57 2375 1.40 1.40 1.40 1.40 1.30 -.40 10 1.70 71 2400 ---- ---- 1.30A 1.30A 1.10 -.50 1.60 547 2425 1.10 1.10 1.10 1.10 1.00 -.40 10 1.40 42 2450 1.00 1.00 1.00 1.00 .90 -.40 20 1.30 54 2475 ---- ---- 1.00A 1.00A .80 -.30 1.10 2500 .80 .80 .80 .80 .80 -.20 10 1.00 96 784 2525 ---- ---- ---- ---- .70 -.20 .90 5 59 2550 ---- ---- .80A .80A .60 -.30 .90 59 2700 ---- ---- ---- ---- .40 -.20 .60 300 495 3000 .30 .30 .30 .30 .30 UNCH 10 .30 10 256 OG MAY23 Gold Option CALL 1000 ---- 851.00B 810.60A 850.50B 812.20 -27.80 840.00 1025 ---- 826.30B 785.60A 825.50B 787.20 -27.80 815.00 1050 ---- 801.00B 760.60A 800.90B 762.20 -27.80 790.00 1075 ---- 776.00B 735.80A 775.50B 737.20 -27.80 765.00 1100 ---- 751.10B 710.50A 750.90B 712.20 -27.80 740.00 1125 ---- 726.10B 685.90A 725.90B 687.20 -27.80 715.00 1150 ---- 701.20B 660.60A 700.90B 662.20 -27.80 690.00 1175 ---- 676.20B 635.60A 676.00B 637.20 -27.80 665.00 1200 ---- 651.20B 610.70A 651.10B 612.20 -27.80 640.00 1225 ---- 626.20B 585.50A 626.10B 587.20 -27.80 615.00 1250 ---- 601.30B 560.50A 601.00B 562.20 -27.80 590.00 1 1275 ---- 576.30B 535.40A 576.10B 537.20 -27.80 565.00 1300 ---- 551.80B 510.50A 551.20B 512.20 -27.80 540.00 9 1325 ---- 526.40B 485.30A 526.20B 487.20 -27.80 515.00 1350 ---- 501.50B 460.40A 501.30B 462.20 -27.80 490.00 1375 ---- 476.70B 434.50A 476.40B 437.20 -27.80 465.00 1380 ---- 471.70B 430.60A 471.40B 432.20 -27.80 460.00 1390 ---- 461.50B 420.60A 461.30B 422.20 -27.80 450.00 1400 ---- 451.80B 409.70A 451.40B 412.20 -27.80 440.00 1410 ---- 441.60B 400.50A 441.50B 402.30 -27.70 430.00 1420 ---- 431.60B 390.50A 431.40B 392.40 -27.60 420.00 1425 ---- 426.60B 385.00A 426.50B 387.40 -27.60 415.00 1430 ---- 421.60B 381.00A 421.50B 382.50 -27.50 410.00 1440 ---- 411.70B 370.80A 411.60B 372.60 -27.50 400.10 1450 ---- 401.80B 360.50A 401.60B 362.80 -27.40 390.20 1460 ---- 391.90B 351.20A 391.60B 353.00 -27.30 380.30 1470 ---- 382.30B 341.60A 381.90B 343.20 -27.30 370.50 1475 ---- 377.10B 336.20A 376.90B 338.40 -27.10 365.50 3 1480 ---- 372.20B 331.70A 371.90B 333.50 -27.10 360.60 1485 ---- 367.30B 326.90A 367.10B 328.70 -27.00 355.70 1490 ---- 362.60B 322.20A 322.20A 323.90 -27.00 350.90 1495 ---- 357.70B 317.30A 357.40B 319.00 -27.00 346.00 1500 ---- 352.90B 312.00A 312.00A 314.20 -26.90 341.10 1505 ---- 347.80B 307.70A 347.40B 309.40 -26.80 336.20 1510 ---- 342.90B 302.90A 342.80B 304.60 -26.80 331.40 1515 ---- 338.10B 297.90A 297.90A 299.90 -26.70 326.60 1520 ---- 333.50B 293.20A 333.50B 295.10 -26.60 321.70 1525 ---- 328.40B 288.20A 328.10B 290.30 -26.60 316.90 1530 ---- 323.80B 283.80A 283.80A 285.60 -26.50 312.10 1535 ---- 319.20B 278.90A 278.90A 280.90 -26.40 307.30 1540 ---- 314.20B 274.10A 274.10A 276.20 -26.30 302.50 1545 ---- 309.40B 269.70A 269.70A 271.50 -26.30 297.80 1550 ---- 304.60B 264.60A 264.60A 266.80 -26.20 293.00 3 1555 ---- 299.80B 260.30A 260.30A 262.10 -26.20 288.30 1560 ---- 295.10B 255.50A 255.50A 257.50 -26.00 283.50 1565 ---- 290.10B 251.00A 251.00A 252.90 -25.90 278.80 1570 ---- 285.60B 246.40A 246.40A 248.20 -25.90 274.10 1575 ---- 280.90B 241.50A 241.50A 243.60 -25.90 269.50 1580 ---- 276.20B 236.90A 236.90A 239.10 -25.70 264.80 1 1585 ---- 271.50B 232.40A 232.40A 234.50 -25.70 260.20 1590 ---- 266.90B 227.80A 266.80B 230.00 -25.50 255.50 1595 ---- 262.30B 223.30A 223.30A 225.50 -25.40 250.90 1600 ---- 257.60B 218.80A 218.80A 221.00 -25.30 246.30 1605 ---- 253.00B 214.40A 214.40A 216.50 -25.30 241.80 1610 ---- 248.40B 209.90A 248.40B 212.10 -25.10 237.20 1615 ---- 243.80B 205.50A 205.50A 207.70 -25.00 232.70 1620 ---- 239.40B 201.20A 201.20A 203.30 -24.90 228.20 1625 ---- 234.80B 196.80A 196.80A 198.90 -24.80 223.70 1630 ---- 230.30B 192.50A 192.50A 194.60 -24.70 219.30 2 1635 ---- 225.80B 188.20A 225.80B 190.30 -24.50 214.80 1 1640 ---- 221.30B 184.00A 221.20B 186.00 -24.40 210.40 1645 ---- 216.90B 179.70A 179.70A 181.80 -24.30 206.10 1650 ---- 212.60B 175.60A 175.60A 177.60 -24.10 201.70 1655 ---- 208.10B 171.40A 171.40A 173.40 -24.00 197.40 1660 ---- 203.90B 167.30A 167.30A 169.30 -23.80 193.10 5 1665 ---- 199.50B 163.30A 163.30A 165.20 -23.70 188.90 1 1670 ---- 195.30B 159.20A 159.20A 161.20 -23.40 184.60 2 1675 ---- 191.00B 155.30A 155.30A 157.20 -23.20 180.40 3 1680 ---- 186.70B 151.30A 151.30A 153.20 -23.10 176.30 4 1685 ---- 182.60B 147.50A 147.50A 149.30 -22.90 172.20 2 1690 ---- 178.40B 143.60A 143.60A 145.50 -22.60 168.10 5 1695 ---- 174.30B 139.80A 139.80A 141.70 -22.40 164.10 1 1700 ---- 170.20B 136.10A 136.10A 137.90 -22.20 160.10 25 1705 ---- 166.20B 132.40A 132.40A 134.20 -21.90 156.10 1 1710 ---- 162.20B 128.80A 128.80A 130.60 -21.70 152.30 1715 ---- 158.20B 125.20A 158.20B 127.00 -21.40 148.40 1 1720 ---- 154.30B 121.70A 121.70A 123.40 -21.20 144.60 4 1725 ---- 150.40B 118.30A 118.30A 120.00 -20.90 140.90 1730 ---- 146.60B 114.90A 114.90A 116.50 -20.70 137.20 1735 ---- 142.80B 111.50A 142.80B 113.20 -20.30 133.50 1740 ---- 139.10B 108.30A 139.10B 109.90 -20.00 129.90 4 1745 ---- 135.50B 105.10A 105.10A 106.60 -19.80 126.40 1750 ---- 131.80B 101.90A 101.90A 103.50 -19.40 122.90 286 1755 ---- 128.20B 98.80A 98.80A 100.40 -19.10 119.50 1760 ---- 124.70B 95.80A 95.80A 97.30 -18.80 116.10 1765 ---- 121.20B 92.90A 92.90A 94.30 -18.50 112.80 10 1770 ---- 117.80B 90.00A 90.00A 91.40 -18.20 109.60 1775 ---- 114.50B 87.20A 87.20A 88.60 -17.80 106.40 257 1780 ---- 111.20B 84.40A 84.40A 85.80 -17.50 103.30 1785 ---- 108.00B 81.70A 81.70A 83.10 -17.10 100.20 1 1790 ---- 104.80B 79.10A 79.10A 80.50 -16.80 97.30 1795 ---- 101.70B 76.60A 76.60A 77.90 -16.40 94.30 1800 79.60 98.80B 74.10A 74.10A 75.40 -16.10 10 91.50 216 1805 ---- 95.90B 71.70A 71.70A 72.90 -15.80 88.70 1810 ---- 93.00B 69.40A 69.40A 70.50 -15.50 86.00 1815 ---- 90.20B 67.10A 67.10A 68.20 -15.10 83.30 1 1820 ---- 87.40B 64.90A 64.90A 66.00 -14.70 80.70 1825 ---- 84.70B 62.80A 62.80A 63.80 -14.40 78.20 100 1830 ---- 82.10B 60.70A 60.70A 61.70 -14.00 75.70 4 1835 ---- 79.60B 58.70A 58.70A 59.70 -13.60 73.30 5 1840 ---- 77.00B 56.80A 56.80A 57.70 -13.30 71.00 10 1845 ---- 74.70B 54.90A 54.90A 55.80 -13.00 68.80 1850 ---- 72.20B 53.10A 53.10A 53.90 -12.70 66.60 640 1855 ---- 70.00B 51.30A 51.30A 52.10 -12.40 64.50 1860 ---- 67.70B 49.60A 49.60A 50.40 -12.00 62.40 1865 ---- 65.60B 48.00A 48.00A 48.70 -11.70 60.40 10 1870 ---- 63.40B 46.40A 46.40A 47.10 -11.40 58.50 1875 ---- 61.50B 44.80A 44.80A 45.50 -11.10 56.60 2 72 1880 ---- 59.50B 43.30A 43.30A 44.00 -10.80 54.80 1885 ---- 57.70B 41.90A 41.90A 42.50 -10.50 53.00 1890 ---- 55.70B 40.50A 40.50A 41.10 -10.20 51.30 7 1895 ---- 53.90B 39.20A 39.20A 39.80 -9.90 49.70 6 1900 ---- 52.30B 37.90A 37.90A 38.50 -9.60 2 48.10 7 610 1905 ---- 50.50B 36.60A 36.60A 37.20 -9.30 46.50 1 1910 ---- 49.00B 35.40A 35.40A 36.00 -9.00 45.00 3 1915 ---- 47.30B 34.30A 34.30A 34.80 -8.80 43.60 1920 ---- 45.90B 33.10A 33.10A 33.70 -8.50 42.20 1 1925 ---- 44.40B 32.10A 32.10A 32.60 -8.30 40.90 7 607 1930 31.20 43.00B 31.00A 31.00A 31.50 -8.10 3 39.60 8 1935 ---- 41.60B 30.00A 30.00A 30.50 -7.80 38.30 1940 ---- 40.30B 29.10A 29.10A 29.50 -7.60 37.10 1945 ---- 39.00B 28.20A 28.20A 28.50 -7.40 35.90 1950 ---- 37.70B 27.30A 27.30A 27.60 -7.20 34.80 6 1955 ---- 36.40B 26.40A 26.40A 26.80 -6.90 33.70 1960 ---- 35.40B 25.60A 25.60A 25.90 -6.70 32.60 1965 ---- 34.30B 24.80A 24.80A 25.10 -6.50 31.60 10 1970 ---- 33.10B 24.00A 24.00A 24.30 -6.30 30.60 1975 ---- 32.10B 23.30A 23.30A 23.50 -6.20 20 29.70 5 1980 ---- 31.00B 22.60A 22.60A 22.80 -6.00 28.80 2 1985 ---- 30.10B 21.90A 21.90A 22.10 -5.80 27.90 1990 ---- 29.10B 21.20A 21.20A 21.40 -5.60 27.00 1995 ---- 28.30B 20.60A 20.60A 20.80 -5.40 26.20 2000 20.30 27.40B 19.90A 19.90A 20.10 -5.30 17 25.40 1 44 2005 ---- 26.50B 19.30A 19.30A 19.50 -5.10 24.60 6 2010 ---- 25.70B 18.70A 18.70A 18.90 -5.00 23.90 2015 ---- 24.90B 18.20A 24.90B 18.30 -4.80 23.10 2020 ---- 24.20B 17.60A 17.60A 17.80 -4.70 22.50 2025 ---- 23.40B 17.10A 17.10A 17.30 -4.50 21.80 22 2030 ---- 22.70B 16.60A 22.70B 16.70 -4.40 21.10 7 2035 ---- 22.00B 16.10A 21.90B 16.20 -4.30 20.50 2040 ---- 21.30B 15.70A 21.30B 15.80 -4.10 19.90 2045 ---- 20.70B 15.20A 20.50B 15.30 -4.00 19.30 2050 ---- 20.10B 14.80A 14.80A 14.90 -3.90 40 18.80 4 2055 ---- 19.40B 14.30A 19.40B 14.40 -3.80 18.20 2060 ---- 18.80B 13.90A 18.80B 14.00 -3.70 17.70 2065 ---- 18.40B 13.50A 18.40B 13.60 -3.60 17.20 2070 ---- 17.70B 13.20A 17.70B 13.20 -3.50 16.70 1 2075 ---- 17.30B 12.80A 12.80A 12.80 -3.50 16.30 2080 ---- 16.80B 12.40A 16.70B 12.50 -3.30 15.80 2085 ---- 16.30B 12.10A 12.10A 12.10 -3.30 15.40 2090 ---- 15.80B 11.80A 15.80B 11.80 -3.10 14.90 2095 ---- 15.30B 11.40A 15.30B 11.40 -3.10 14.50 2100 ---- 15.00B 11.10A 15.00B 11.10 -3.00 14.10 1 7 2105 ---- 14.50B 10.80A 14.50B 10.80 -2.90 13.70 4 2110 ---- 14.10B 10.50A 10.50A 10.50 -2.90 13.40 1 2115 ---- 13.70B 10.30A 13.70B 10.20 -2.80 13.00 5 2120 ---- 13.30B 10.00A 10.00A 9.90 -2.80 12.70 1 2125 ---- 13.00B 9.70A 13.00B 9.70 -2.60 12.30 1 2130 ---- 12.60B 9.50A 12.60B 9.40 -2.60 12.00 2135 ---- 12.20B 9.20A 12.20B 9.10 -2.60 11.70 2140 ---- 11.90B 9.00A 11.90B 8.90 -2.50 11.40 1 2145 ---- 11.50B 8.70A 11.50B 8.70 -2.40 11.10 2150 ---- 11.20B 8.50A 11.20B 8.40 -2.40 10.80 2155 ---- 10.90B 8.30A 10.90B 8.20 -2.30 10.50 2160 ---- 10.70B 8.10A 10.70B 8.00 -2.20 10.20 2165 ---- 10.30B 7.90A 10.30B 7.80 -2.10 9.90 2170 ---- 10.10B 7.70A 10.10B 7.60 -2.10 9.70 1 2175 ---- 9.80B 7.50A 9.80B 7.40 -2.00 9.40 2180 ---- 9.60B 7.30A 9.60B 7.20 -2.00 9.20 2185 ---- 9.20B 7.10A 9.20B 7.00 -2.00 9.00 2190 ---- 9.00B 6.90A 9.00B 6.80 -1.90 8.70 8 2195 ---- 8.80B 6.70A 8.80B 6.60 -1.90 8.50 2200 ---- 8.60B 6.60A 8.60B 6.50 -1.80 8.30 51 2205 ---- 8.30B 6.40A 8.30B 6.30 -1.80 8.10 2210 ---- 8.20B 6.30A 8.20B 6.10 -1.80 7.90 2215 ---- 7.90B 6.10A 7.90B 6.00 -1.70 7.70 2220 ---- 7.70B 6.00A 7.60B 5.80 -1.70 7.50 3 2225 ---- 7.60B 5.80A 7.60B 5.70 -1.60 7.30 12 2230 7.00 7.30 5.70A 5.70A 5.60 -1.50 29 7.10 2235 ---- 7.20B 5.50A 7.20B 5.40 -1.60 7.00 2240 6.80 7.00B 5.40A 6.80B 5.30 -1.50 12 6.80 1 1 2245 ---- 6.70B 5.30A 6.70B 5.20 -1.40 6.60 2250 ---- 6.70B 5.10A 6.70B 5.00 -1.50 6.50 17 2255 ---- 6.40B 5.00A 6.40B 4.90 -1.40 6.30 2260 ---- 6.30B 4.90A 6.30B 4.80 -1.40 6.20 1 2265 ---- 6.10B 4.80A 6.10B 4.70 -1.30 6.00 2270 ---- 6.00B 4.70A 6.00B 4.60 -1.30 5.90 2275 ---- 5.90B 4.60A 5.90B 4.50 -1.20 5.70 7 2280 ---- 5.70B 4.50A 5.70B 4.40 -1.20 5.60 2290 ---- 5.40B 4.30A 5.40B 4.10 -1.20 5.30 2300 ---- 5.20B 4.10A 5.20B 4.00 -1.10 5.10 50 62 2310 ---- ---- 3.90A 3.90A 3.80 -1.10 4.90 2320 ---- ---- 3.70A 3.70A 3.60 -1.10 4.70 10 2325 ---- ---- 3.70A 3.70A 3.50 -1.10 4.60 2330 ---- ---- 3.60A 3.60A 3.50 -1.00 4.50 2340 ---- ---- 3.40A 3.40A 3.30 -1.00 4.30 1 1 2350 ---- ---- 3.30A 3.30A 3.20 -.90 4.10 7 2360 ---- ---- 3.20A 3.20A 3.00 -.90 3.90 1 2370 ---- ---- 3.00A 3.00A 2.90 -.80 3.70 2375 ---- ---- 3.00A 3.00A 2.80 -.90 3.70 30 2400 ---- ---- 2.70A 2.70A 2.60 -.70 3.30 70 2425 ---- ---- 2.40A 2.40A 2.30 -.70 3.00 30 2450 ---- ---- 2.20A 2.20A 2.10 -.60 2.70 2 2475 ---- ---- 2.00A 2.00A 1.90 -.60 2.50 2500 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 32 2525 ---- ---- 1.70A 1.70A 1.60 -.50 2.10 2550 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 5 2750 ---- ---- .90A .90A .80 -.30 1.10 39 OG JUN23 Gold Option CALL 1000 ---- 850.40B 811.50A 849.60B 812.20 -27.80 840.00 1025 ---- 825.40B 786.40A 824.60B 787.20 -27.80 815.00 1050 ---- 800.50B 761.60A 799.70B 762.20 -27.80 790.00 1060 ---- 790.50B 751.50A 789.70B 752.20 -27.80 780.00 1070 ---- 780.50B 741.60A 779.70B 742.20 -27.80 770.00 1075 ---- 775.50B 736.60A 774.70B 737.20 -27.80 765.00 1080 ---- 770.50B 731.60A 769.70B 732.20 -27.80 760.00 1090 ---- 760.50B 721.60A 759.70B 722.20 -27.80 750.00 1100 ---- 750.60B 711.40A 749.80B 712.20 -27.80 740.00 1110 ---- 740.50B 701.60A 739.80B 702.20 -27.80 730.00 1120 ---- 730.60B 691.50A 730.40B 692.20 -27.80 720.00 1125 ---- 725.60B 686.20A 724.80B 687.20 -27.80 715.00 1130 ---- 720.60B 681.50A 719.80B 682.20 -27.80 710.00 1140 ---- 710.60B 671.50A 709.80B 672.20 -27.80 700.00 1150 ---- 700.60B 661.10A 699.90B 662.20 -27.80 690.00 1155 ---- 695.60B 656.50A 695.40B 657.20 -27.80 685.00 1160 ---- 690.60B 651.10A 689.90B 652.20 -27.80 680.00 1165 ---- 685.60B 646.30A 684.90B 647.20 -27.80 675.00 1170 ---- 680.70B 641.40A 680.50B 642.20 -27.80 670.00 1175 ---- 675.70B 636.40A 674.90B 637.20 -27.80 665.00 1180 ---- 670.70B 631.40A 669.90B 632.20 -27.80 660.00 1185 ---- 665.70B 626.30A 664.90B 627.20 -27.80 655.00 1190 ---- 660.70B 621.40A 659.90B 622.20 -27.80 650.00 1195 ---- 655.70B 616.40A 654.90B 617.20 -27.80 645.00 1200 ---- 650.70B 611.40A 649.90B 612.20 -27.80 640.00 1205 ---- 645.70B 606.40A 644.90B 607.20 -27.80 635.00 1210 ---- 640.70B 601.40A 640.60B 602.20 -27.80 630.00 1215 ---- 635.70B 596.40A 635.00B 597.20 -27.80 625.00 1220 ---- 630.80B 591.30A 630.00B 592.20 -27.80 620.00 1225 ---- 625.80B 586.30A 625.60B 587.20 -27.80 615.00 1230 ---- 620.80B 580.90A 620.00B 582.20 -27.80 610.00 1235 ---- 615.80B 576.30A 615.00B 577.20 -27.80 605.00 1240 ---- 610.80B 571.30A 610.40B 572.20 -27.80 600.00 1245 ---- 605.80B 566.30A 605.00B 567.20 -27.80 595.00 1250 ---- 600.80B 561.30A 600.70B 562.20 -27.80 590.00 1255 ---- 595.80B 556.30A 595.00B 557.20 -27.80 585.00 1260 ---- 590.80B 551.30A 590.60B 552.20 -27.80 580.00 1265 ---- 585.80B 545.90A 585.70B 547.20 -27.80 575.00 1270 ---- 580.80B 540.90A 580.10B 542.20 -27.80 570.00 1275 ---- 575.90B 536.20A 575.60B 537.20 -27.80 565.00 1280 ---- 570.90B 531.10A 570.30B 532.20 -27.80 560.00 1285 ---- 565.90B 526.20A 565.20B 527.20 -27.80 555.00 1290 ---- 560.90B 521.10A 560.70B 522.20 -27.80 550.00 1295 ---- 555.90B 516.10A 555.10B 517.20 -27.80 545.00 1300 ---- 550.90B 511.20A 550.80B 512.20 -27.80 540.00 1305 ---- 545.90B 506.00A 545.10B 507.20 -27.80 535.00 1310 ---- 540.90B 501.20A 540.70B 502.20 -27.80 530.00 1315 ---- 535.90B 496.20A 535.80B 497.20 -27.80 525.00 1320 ---- 530.90B 490.80A 530.80B 492.20 -27.80 520.00 1325 ---- 526.00B 484.50A 525.20B 487.20 -27.80 515.00 1330 ---- 521.00B 480.80A 520.70B 482.20 -27.80 510.00 1335 ---- 516.00B 476.10A 515.80B 477.20 -27.80 505.00 1340 ---- 511.00B 471.10A 510.80B 472.20 -27.80 500.00 1345 ---- 506.00B 466.00A 505.50B 467.20 -27.80 495.00 1350 ---- 501.00B 459.60A 500.80B 462.20 -27.80 490.00 1355 ---- 496.00B 456.00A 495.80B 457.20 -27.80 485.00 1360 ---- 491.10B 451.10A 490.50B 452.20 -27.80 480.00 1365 ---- 486.10B 446.10A 485.80B 447.20 -27.80 475.00 1370 ---- 481.10B 440.80A 480.90B 442.30 -27.70 470.00 1375 ---- 476.10B 434.90A 475.80B 437.30 -27.70 465.00 1380 ---- 471.10B 431.00A 470.90B 432.30 -27.70 460.00 1385 ---- 466.10B 426.30A 466.00B 427.40 -27.60 455.00 1390 ---- 461.20B 421.30A 461.10B 422.40 -27.60 450.00 1395 ---- 456.20B 416.40A 455.70B 417.50 -27.50 445.00 1400 ---- 451.20B 410.30A 451.00B 412.60 -27.50 440.10 86 1405 ---- 446.20B 406.40A 446.00B 407.60 -27.50 435.10 1410 ---- 441.20B 401.50A 441.10B 402.70 -27.40 430.10 1415 ---- 436.30B 396.60A 435.60B 397.80 -27.40 425.20 1420 ---- 431.40B 391.60A 431.30B 392.90 -27.30 420.20 1425 ---- 426.40B 385.90A 426.10B 388.00 -27.30 415.30 1430 ---- 421.50B 381.90A 421.30B 383.10 -27.20 410.30 1435 ---- 416.60B 376.80A 416.40B 378.30 -27.10 405.40 1440 ---- 411.70B 372.20A 411.20B 373.40 -27.10 400.50 1445 ---- 406.70B 367.30A 406.60B 368.50 -27.10 395.60 1450 ---- 401.80B 361.60A 401.70B 363.70 -27.00 390.70 1455 ---- 396.90B 357.60A 396.50B 358.90 -26.90 385.80 1460 ---- 392.00B 352.70A 391.80B 354.00 -26.90 380.90 1465 ---- 387.10B 347.60A 386.40B 349.20 -26.90 376.10 1470 ---- 382.20B 342.90A 382.10B 344.40 -26.80 371.20 1475 ---- 377.40B 337.60A 377.00B 339.60 -26.80 366.40 1480 ---- 372.50B 333.00A 372.40B 334.80 -26.70 361.50 1485 ---- 367.70B 328.40A 367.00B 330.10 -26.60 356.70 200 1490 ---- 362.90B 323.50A 362.30B 325.30 -26.60 351.90 1495 ---- 358.10B 318.90A 358.00B 320.60 -26.50 347.10 1500 ---- 353.20B 313.80A 353.10B 315.80 -26.50 342.30 1505 ---- 348.40B 309.30A 347.90B 311.10 -26.40 337.50 1510 ---- 343.70B 304.80A 343.40B 306.40 -26.30 332.70 1515 ---- 338.90B 299.90A 338.60B 301.70 -26.30 328.00 1520 ---- 334.10B 295.30A 334.00B 297.10 -26.10 323.20 1525 ---- 329.40B 290.40A 329.20B 292.40 -26.10 318.50 1530 ---- 324.70B 286.00A 324.60B 287.80 -26.00 313.80 1535 ---- 319.90B 281.50A 319.80B 283.10 -26.00 309.10 1540 ---- 315.20B 276.90A 315.10B 278.50 -25.90 304.40 1545 ---- 310.80B 272.10A 310.70B 273.90 -25.80 299.70 1550 ---- 306.20B 267.30A 305.60B 269.40 -25.70 295.10 1555 ---- 301.50B 262.80A 301.00B 264.80 -25.60 290.40 1560 ---- 296.80B 258.20A 296.40B 260.30 -25.50 285.80 1565 ---- 291.90B 253.70A 291.70B 255.70 -25.50 281.20 1570 ---- 287.30B 249.20A 287.10B 251.20 -25.40 276.60 1575 ---- 283.00B 244.80A 282.50B 246.80 -25.30 272.10 1580 ---- 278.40B 240.30A 277.80B 242.30 -25.20 267.50 1585 ---- 273.80B 235.90A 273.80B 237.90 -25.10 263.00 1 1590 ---- 269.30B 231.50A 268.80B 233.50 -25.00 258.50 1595 ---- 264.50B 227.10A 264.30B 229.10 -24.90 254.00 1600 ---- 260.30B 222.70A 259.80B 224.70 -24.80 249.50 1 1605 ---- 255.80B 218.40A 255.70B 220.40 -24.70 245.10 1610 ---- 251.30B 214.10A 250.70B 216.10 -24.60 240.70 1615 ---- 246.80B 209.80A 246.80B 211.80 -24.50 236.30 1620 ---- 242.10B 205.60A 242.00B 207.60 -24.30 231.90 1625 ---- 237.70B 201.40A 201.40A 203.40 -24.20 227.60 1630 ---- 233.70B 197.20A 233.60B 199.20 -24.00 223.20 1635 ---- 229.30B 193.10A 193.10A 195.00 -24.00 219.00 1640 ---- 225.10B 189.00A 189.00A 190.90 -23.80 214.70 1645 ---- 220.80B 184.90A 184.90A 186.80 -23.70 210.50 1650 ---- 216.50B 180.90A 180.90A 182.80 -23.50 206.30 1 1655 ---- 212.30B 176.90A 176.90A 178.80 -23.30 202.10 1660 ---- 208.00B 172.90A 172.90A 174.80 -23.20 198.00 50 1665 ---- 203.80B 169.00A 169.00A 170.90 -23.00 193.90 30 1670 ---- 199.80B 165.20A 165.20A 167.00 -22.80 189.80 90 1675 ---- 195.60B 161.30A 161.30A 163.10 -22.70 185.80 313 1680 ---- 191.60B 157.50A 157.50A 159.30 -22.50 181.80 2 1685 ---- 187.30B 153.80A 153.80A 155.60 -22.20 177.80 1 1690 ---- 183.30B 150.10A 150.10A 151.90 -22.00 173.90 1695 ---- 179.60B 146.50A 179.50B 148.20 -21.80 170.00 2 1700 ---- 175.70B 142.80A 142.80A 144.60 -21.60 166.20 1269 1705 ---- 171.50B 139.30A 139.30A 141.00 -21.40 162.40 1710 ---- 168.00B 135.90A 135.90A 137.50 -21.20 158.70 1715 ---- 164.20B 132.50A 164.10B 134.00 -21.00 155.00 5 1720 ---- 160.20B 129.10A 160.10B 130.60 -20.70 151.30 1725 ---- 156.70B 125.80A 156.60B 127.30 -20.40 147.70 80 1730 ---- 153.10B 122.50A 153.10B 124.00 -20.10 144.10 1 1735 ---- 149.20B 119.30A 149.10B 120.80 -19.80 140.60 200 1740 ---- 145.60B 116.10A 145.50B 117.60 -19.60 137.20 1 1745 ---- 142.30B 113.00A 142.00B 114.50 -19.30 133.80 20 1750 ---- 138.80B 110.00A 138.70B 111.40 -19.00 130.40 263 974 1755 ---- 135.30B 107.00A 135.20B 108.40 -18.70 127.10 1760 ---- 131.90B 104.10A 131.80B 105.50 -18.40 123.90 30 1765 ---- 128.60B 101.20A 101.20A 102.60 -18.10 120.70 21 1770 ---- 125.30B 98.40A 125.30B 99.70 -17.90 117.60 2 1775 ---- 122.20B 95.70A 122.10B 97.00 -17.50 114.50 14 219 1780 ---- 119.00B 93.00A 93.00A 94.30 -17.20 111.50 1 1785 ---- 115.70B 90.40A 90.40A 91.60 -16.90 108.50 1790 ---- 112.80B 87.90A 87.90A 89.00 -16.60 105.60 10 1795 ---- 110.00B 85.30A 85.30A 86.50 -16.30 102.80 1800 106.40 107.10B 82.90A 106.80B 84.00 -16.10 1 100.10 1616 1805 ---- 104.20B 80.60A 80.60A 81.70 -15.70 97.40 13 1810 ---- 101.40B 78.30A 78.30A 79.40 -15.30 94.70 10 46 1815 ---- 98.70B 76.10A 76.10A 77.10 -15.10 92.20 1820 ---- 96.10B 73.90A 73.90A 74.90 -14.80 89.70 53 1825 ---- 93.50B 71.80A 71.80A 72.80 -14.40 87.20 6 126 1830 ---- 90.90B 69.70A 69.70A 70.70 -14.10 84.80 1835 ---- 88.40B 67.70A 67.70A 68.60 -13.90 82.50 1840 ---- 86.00B 65.80A 65.80A 66.70 -13.50 7 80.20 5 5 1845 ---- 83.70B 63.90A 63.90A 64.70 -13.30 78.00 5 1850 ---- 81.30B 62.10A 62.10A 62.90 -12.90 1000 75.80 274 3614 1855 ---- 79.10B 60.30A 60.30A 61.00 -12.70 73.70 7 1860 ---- 76.80B 58.50A 58.50A 59.30 -12.40 71.70 4 1865 ---- 74.70B 56.80A 56.80A 57.60 -12.10 69.70 16 1870 ---- 72.60B 55.20A 55.20A 55.90 -11.80 67.70 1 13 1875 ---- 70.60B 53.60A 53.60A 54.30 -11.50 65.80 211 1880 ---- 68.60B 52.10A 52.10A 52.70 -11.30 7 64.00 1885 ---- 66.70B 50.60A 50.60A 51.20 -11.00 62.20 1890 ---- 64.90B 49.10A 49.10A 49.70 -10.70 60.40 1895 ---- 63.00B 47.70A 47.70A 48.30 -10.50 58.80 1900 ---- 61.30B 46.40A 46.40A 46.90 -10.20 1005 57.10 2326 1905 ---- 59.60B 45.10A 45.10A 45.60 -9.90 55.50 14 1910 ---- 57.90B 43.70A 43.70A 44.30 -9.70 54.00 5 1915 ---- 56.20B 42.60A 42.60A 43.10 -9.40 52.50 1920 ---- 54.80B 41.40A 41.40A 41.90 -9.20 7 51.10 8 1925 ---- 53.30B 40.20A 40.20A 40.70 -9.00 49.70 243 1930 ---- 51.80B 39.10A 39.10A 39.60 -8.80 48.40 31 1935 ---- 50.40B 38.10A 38.10A 38.50 -8.60 47.10 28 1940 ---- 49.10B 37.00A 37.00A 37.40 -8.40 7 45.80 7 1945 ---- 47.80B 36.00A 36.00A 36.40 -8.20 44.60 14 1950 ---- 46.50B 35.10A 35.10A 35.40 -8.00 43.40 1 8568 1955 ---- 45.00B 34.10A 34.10A 34.50 -7.70 42.20 10 1960 ---- 44.00B 33.20A 33.20A 33.50 -7.60 41.10 14 1965 ---- 42.80B 32.30A 32.30A 32.60 -7.40 40.00 1970 ---- 41.70B 31.40A 31.40A 31.80 -7.10 38.90 1975 ---- 40.50B 30.60A 30.60A 30.90 -7.00 37.90 33 1980 ---- 39.30B 29.80A 29.80A 30.10 -6.80 36.90 5 1985 ---- 38.30B 29.00A 29.00A 29.30 -6.60 35.90 1990 ---- 37.30B 28.30A 28.30A 28.50 -6.50 35.00 1995 ---- 36.20B 27.60A 27.60A 27.70 -6.40 34.10 2000 28.50 35.30B 26.80A 26.80A 27.00 -6.20 9 33.20 2 5864 2005 ---- 34.30B 26.10A 26.10A 26.30 -6.00 32.30 2010 ---- 33.40B 25.50A 25.50A 25.60 -5.90 31.50 12 2015 ---- 32.50B 24.80A 24.80A 24.90 -5.80 30.70 2020 ---- 31.80B 24.10A 24.10A 24.30 -5.60 29.90 494 2025 ---- 30.90B 23.60A 23.60A 23.60 -5.50 29.10 83 2030 ---- 30.10B 23.00A 23.00A 23.00 -5.40 28.40 2035 ---- 29.30B 22.40A 22.40A 22.40 -5.30 27.70 2040 ---- 28.60B 21.80A 21.80A 21.90 -5.10 27.00 1 2045 ---- 27.80B 21.30A 21.30A 21.30 -5.00 26.30 2050 ---- 27.10B 20.70A 20.70A 20.80 -4.80 7 25.60 1656 2055 ---- 26.40B 20.20A 20.20A 20.30 -4.70 25.00 2060 ---- 25.80B 19.70A 19.70A 19.80 -4.60 24.40 2065 ---- 25.10B 19.20A 19.20A 19.30 -4.50 23.80 2070 ---- 24.50B 18.80A 24.50B 18.80 -4.40 23.20 4 2075 ---- 23.90B 18.30A 23.90B 18.40 -4.20 22.60 1 627 2080 ---- 23.30B 17.90A 23.30B 17.90 -4.20 22.10 2085 ---- 22.70B 17.50A 22.70B 17.50 -4.10 21.60 2 2090 ---- 22.20B 17.10A 17.10A 17.10 -4.00 21.10 2095 ---- 21.60B 16.70A 21.60B 16.70 -3.90 20.60 5 2100 ---- 21.10B 16.30A 16.30A 16.30 -3.80 2 20.10 110 1717 2105 ---- 20.60B 15.90A 20.60B 15.90 -3.70 19.60 2110 ---- 20.10B 15.50A 15.50A 15.50 -3.70 19.20 6 2115 ---- 19.60B 15.20A 19.60B 15.10 -3.60 18.70 5 2120 ---- 19.10B 14.80A 19.10B 14.80 -3.50 18.30 5 2125 ---- 18.70B 14.50A 18.70B 14.40 -3.50 17.90 1 74 2130 ---- 18.20B 14.20A 18.20B 14.10 -3.40 17.50 3 2135 ---- 17.80B 13.80A 17.80B 13.80 -3.30 17.10 7 2140 ---- 17.30B 13.50A 17.30B 13.50 -3.20 16.70 2145 ---- 16.90B 13.20A 16.90B 13.10 -3.20 16.30 2150 ---- 16.50B 12.90A 16.50B 12.80 -3.10 15.90 5 1234 2155 ---- 16.20B 12.60A 16.20B 12.60 -3.00 15.60 5 2160 ---- 15.90B 12.40A 15.80B 12.30 -3.00 15.30 2165 ---- 15.40B 12.10A 15.40B 12.00 -2.90 14.90 6 2170 ---- 15.10B 11.80A 15.10B 11.70 -2.90 14.60 2 2175 ---- 14.90B 11.60A 14.90B 11.50 -2.80 14.30 20 2180 ---- 14.50B 11.30A 14.50B 11.20 -2.80 14.00 10 2185 ---- 14.20B 11.10A 14.20B 11.00 -2.70 13.70 2190 ---- 13.90B 10.90A 13.90B 10.70 -2.70 13.40 1 2195 ---- 13.50B 10.60A 13.50B 10.50 -2.60 13.10 2200 ---- 13.20B 10.40A 13.20B 10.30 -2.50 20 12.80 1 1578 2205 ---- 12.90B 10.20A 12.90B 10.10 -2.40 12.50 2210 ---- 12.70B 10.00A 12.70B 9.80 -2.40 12.20 2215 ---- 12.40B 9.80A 12.40B 9.60 -2.40 12.00 13 2220 ---- 12.10B 9.60A 12.10B 9.40 -2.30 11.70 2225 ---- 11.90B 9.40A 11.90B 9.20 -2.30 11.50 2230 ---- 11.60B 9.20A 11.60B 9.00 -2.20 11.20 2235 ---- 11.20B 9.00A 11.20B 8.90 -2.10 11.00 2240 ---- 11.10B 8.80A 11.10B 8.70 -2.10 10.80 2245 ---- 10.80B 8.60A 10.80B 8.50 -2.10 10.60 2250 ---- 10.70B 8.40A 10.70B 8.30 -2.00 10.30 662 2255 ---- 10.40B 8.30A 10.40B 8.10 -2.00 10.10 2260 ---- 10.20B 8.10A 10.20B 8.00 -1.90 9.90 2265 ---- 10.00B 7.90A 10.00B 7.80 -1.90 9.70 2270 7.60 9.70B 7.60 7.60 7.70 -1.80 1 9.50 35 2275 ---- 9.50B 7.60A 9.50B 7.50 -1.90 9.40 21 2280 ---- 9.30B 7.50A 9.30B 7.40 -1.80 9.20 2285 ---- 9.10B 7.30A 9.10B 7.20 -1.80 9.00 5 2290 ---- 9.00B 7.20A 9.00B 7.10 -1.70 8.80 2295 ---- 8.80B 7.00A 8.70B 6.90 -1.70 8.60 4 2300 6.70 8.60B 6.70 6.70 6.80 -1.70 1 8.50 649 2305 ---- 8.40B 6.80A 8.40B 6.70 -1.60 8.30 2310 ---- 8.20B 6.60A 8.20B 6.50 -1.60 8.10 2315 ---- ---- 6.50A 6.50A 6.40 -1.60 8.00 2320 ---- 7.90B 6.40A 7.90B 6.30 -1.50 7.80 1 1 2325 ---- ---- 6.30A 6.30A 6.20 -1.50 7.70 2330 ---- 7.60B 6.20A 7.60B 6.00 -1.50 7.50 2335 ---- 7.50B 6.00A 7.50B 5.90 -1.50 7.40 2340 ---- ---- 5.90A 5.90A 5.80 -1.50 7.30 2350 ---- ---- 5.70A 5.70A 5.60 -1.40 7.00 15 2360 ---- ---- 5.50A 5.50A 5.40 -1.30 6.70 1 2370 ---- ---- 5.30A 5.30A 5.20 -1.30 6.50 2375 ---- ---- 5.20A 5.20A 5.10 -1.30 6.40 25 2380 ---- ---- 5.10A 5.10A 5.00 -1.20 6.20 2390 ---- ---- 5.00A 5.00A 4.80 -1.20 6.00 2400 ---- ---- 4.80A 4.80A 4.60 -1.20 5.80 858 2410 ---- ---- 4.60A 4.60A 4.50 -1.10 5.60 2420 ---- ---- 4.50A 4.50A 4.30 -1.10 5.40 2425 ---- ---- 4.40A 4.40A 4.20 -1.10 5.30 2430 ---- ---- 4.30A 4.30A 4.20 -1.00 5.20 1 2440 ---- ---- 4.20A 4.20A 4.00 -1.00 5.00 5 2450 ---- ---- 4.00A 4.00A 3.90 -1.00 4.90 25 2475 ---- ---- 3.70A 3.70A 3.60 -.90 4.50 2500 ---- ---- 3.40A 3.40A 3.30 -.80 4.10 588 2525 ---- ---- 3.20A 3.20A 3.00 -.80 3.80 2550 ---- ---- 3.00A 3.00A 2.80 -.70 3.50 45 2575 ---- ---- 2.70A 2.70A 2.60 -.70 3.30 5 2600 ---- ---- 2.50A 2.50A 2.40 -.60 3.00 1312 2625 ---- ---- 2.40A 2.40A 2.30 -.50 2.80 10 2700 ---- ---- 2.00A 2.00A 1.80 -.50 2.30 758 2850 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 64 2900 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 13 3000 ---- ---- 1.10A 1.10A .90 -.30 1.20 30 1869 850 ---- 1000.10B 961.70A 999.30B 962.20 -27.80 990.00 875 ---- 975.10B 936.90A 974.30B 937.20 -27.80 965.00 900 ---- 950.20B 911.60A 949.60B 912.20 -27.80 940.00 925 ---- 925.20B 886.60A 924.40B 887.20 -27.80 915.00 950 ---- 900.30B 861.60A 899.70B 862.20 -27.80 890.00 975 ---- 875.30B 836.50A 874.50B 837.20 -27.80 865.00 OG JLY23 Gold Option CALL 1200 ---- 666.60B 627.80A 665.90B 628.50 -27.60 656.10 1225 ---- 641.60B 602.90A 640.70B 603.50 -27.60 631.10 1250 ---- 616.70B 577.70A 615.80B 578.50 -27.60 606.10 1275 ---- 591.70B 552.80A 590.80B 553.50 -27.60 581.10 1300 ---- 566.80B 527.60A 565.90B 528.50 -27.60 556.10 2 1325 ---- 541.80B 500.80A 540.90B 503.50 -27.60 531.10 1350 ---- 516.90B 476.10A 516.00B 478.50 -27.60 506.10 1375 ---- 492.00B 451.50A 491.80B 453.70 -27.40 481.10 1390 ---- 477.10B 438.10A 476.20B 438.90 -27.30 466.20 1400 ---- 467.20B 427.00A 466.30B 429.10 -27.20 456.30 1410 ---- 457.30B 418.20A 456.40B 419.30 -27.10 446.40 4 1420 ---- 447.40B 408.30A 446.60B 409.60 -26.90 436.50 1425 ---- 442.50B 402.80A 442.30B 404.70 -26.90 431.60 1430 ---- 437.50B 399.10A 437.30B 399.90 -26.80 426.70 2 1440 ---- 427.70B 389.40A 426.80B 390.20 -26.70 416.90 1450 ---- 418.00B 378.70A 417.30B 380.60 -26.60 407.20 1460 ---- 408.30B 369.90A 408.10B 371.00 -26.50 397.50 1470 ---- 398.60B 360.00A 397.90B 361.50 -26.30 387.80 1475 ---- 393.80B 354.80A 393.00B 356.70 -26.30 383.00 1480 ---- 388.90B 350.50A 388.70B 352.00 -26.20 378.20 1 1490 ---- 379.30B 341.40A 378.50B 342.50 -26.10 368.60 1 1495 ---- 374.50B 336.50A 373.70B 337.80 -26.10 363.90 1500 ---- 369.70B 331.30A 369.40B 333.10 -26.00 359.10 1 1505 ---- 364.90B 327.20A 364.70B 328.40 -26.00 354.40 1510 ---- 360.20B 322.40A 359.50B 323.80 -25.80 349.60 1 1515 ---- 355.50B 317.80A 354.80B 319.10 -25.80 344.90 1520 ---- 350.80B 313.30A 350.60B 314.50 -25.70 340.20 1525 ---- 346.10B 308.10A 345.80B 309.80 -25.80 335.60 1530 ---- 341.40B 304.10A 341.20B 305.20 -25.70 330.90 1 1535 ---- 336.70B 299.50A 335.90B 300.60 -25.60 326.20 1540 ---- 332.00B 294.80A 331.70B 296.10 -25.50 321.60 1545 ---- 327.30B 289.70A 327.10B 291.50 -25.50 317.00 1550 ---- 322.70B 285.20A 322.50B 287.00 -25.40 312.40 1555 ---- 318.10B 280.70A 317.90B 282.50 -25.30 307.80 1560 ---- 313.50B 276.20A 312.80B 278.00 -25.20 303.20 1565 ---- 308.90B 271.70A 308.20B 273.50 -25.10 298.60 1 1570 ---- 304.30B 267.30A 303.90B 269.00 -25.10 294.10 1575 ---- 299.80B 262.80A 299.30B 264.60 -25.00 289.60 1580 ---- 295.30B 258.40A 294.90B 260.20 -24.90 285.10 1585 ---- 290.80B 254.00A 290.40B 255.80 -24.80 280.60 1590 ---- 286.30B 249.70A 286.10B 251.40 -24.70 276.10 1595 ---- 281.80B 245.30A 281.50B 247.10 -24.60 271.70 1600 ---- 277.30B 241.00A 277.10B 242.80 -24.50 267.30 1605 ---- 272.90B 236.70A 272.30B 238.50 -24.40 262.90 1610 ---- 268.40B 232.50A 268.20B 234.20 -24.30 258.50 1615 ---- 264.10B 228.20A 264.00B 230.00 -24.10 254.10 1620 ---- 259.70B 224.00A 259.10B 225.80 -24.00 249.80 1625 ---- 255.40B 219.90A 255.30B 221.60 -23.90 245.50 1630 ---- 251.00B 215.70A 250.80B 217.50 -23.70 241.20 1635 ---- 246.80B 211.60A 246.50B 213.40 -23.60 237.00 1640 ---- 242.50B 207.50A 242.20B 209.30 -23.50 232.80 1645 ---- 238.40B 203.50A 238.30B 205.20 -23.40 228.60 1650 ---- 234.10B 199.50A 233.90B 201.20 -23.20 224.40 1655 ---- 229.90B 195.50A 229.70B 197.20 -23.10 220.30 1660 ---- 225.70B 191.60A 225.60B 193.30 -22.80 216.10 1665 ---- 221.60B 187.70A 221.40B 189.30 -22.80 212.10 1670 ---- 217.50B 183.80A 217.00B 185.50 -22.50 208.00 1 1675 ---- 213.40B 180.00A 213.20B 181.60 -22.40 204.00 1680 ---- 209.40B 176.20A 208.90B 177.80 -22.20 200.00 30 1685 ---- 205.40B 172.50A 204.70B 174.10 -22.00 196.10 1 1690 ---- 201.40B 168.80A 201.20B 170.30 -21.90 192.20 1695 ---- 197.40B 165.10A 196.90B 166.70 -21.60 188.30 1700 ---- 193.60B 161.50A 193.50B 163.00 -21.50 184.50 9 1705 ---- 189.70B 157.90A 189.60B 159.40 -21.30 180.70 1710 ---- 185.80B 154.40A 185.60B 155.90 -21.10 177.00 1715 ---- 182.10B 150.90A 182.00B 152.40 -20.90 173.30 1720 ---- 178.30B 147.50A 178.10B 149.00 -20.60 169.60 1725 ---- 174.60B 144.10A 174.40B 145.60 -20.40 166.00 1730 ---- 171.00B 140.80A 170.90B 142.20 -20.20 162.40 5 1735 ---- 167.30B 137.50A 167.10B 138.90 -20.00 158.90 1740 ---- 163.70B 134.30A 163.50B 135.70 -19.70 155.40 1745 ---- 160.20B 131.10A 160.00B 132.50 -19.50 152.00 1750 ---- 156.70B 128.00A 156.50B 129.30 -19.30 148.60 320 1755 ---- 153.20B 125.00A 153.00B 126.20 -19.10 145.30 1760 ---- 149.80B 121.90A 149.70B 123.20 -18.80 142.00 1765 ---- 146.40B 119.00A 146.30B 120.20 -18.50 138.70 31 1770 ---- 143.10B 116.10A 142.70B 117.30 -18.30 135.60 1 1775 ---- 139.90B 113.20A 139.70B 114.40 -18.00 132.40 19 1780 ---- 136.70B 110.40A 136.60B 111.60 -17.80 129.40 1785 ---- 133.50B 107.70A 133.30B 108.80 -17.60 126.40 19 1790 ---- 130.40B 105.00A 105.00A 106.10 -17.30 123.40 1795 ---- 127.30B 102.40A 102.40A 103.50 -17.00 120.50 1800 ---- 124.40B 99.80A 99.80A 100.90 -16.70 117.60 101 1805 ---- 121.80B 97.30A 97.30A 98.30 -16.50 114.80 1810 ---- 118.90B 94.80A 94.80A 95.80 -16.30 112.10 1815 ---- 116.00B 92.50A 92.50A 93.40 -16.00 109.40 6 1820 ---- 113.40B 90.10A 90.10A 91.10 -15.60 106.70 1825 ---- 110.60B 87.80A 87.80A 88.70 -15.40 104.10 1830 ---- 108.00B 85.60A 85.60A 86.50 -15.10 101.60 1835 ---- 105.30B 83.40A 83.40A 84.30 -14.80 99.10 1840 ---- 102.70B 81.30A 81.30A 82.10 -14.60 96.70 14 1845 ---- 100.30B 79.30A 79.30A 80.00 -14.30 94.30 1850 ---- 97.90B 77.30A 77.30A 78.00 -14.00 92.00 317 1855 ---- 95.30B 75.30A 75.30A 76.00 -13.70 89.70 1860 ---- 93.00B 73.40A 73.40A 74.10 -13.40 87.50 1865 ---- 90.70B 71.50A 71.50A 72.20 -13.10 85.30 1870 ---- 88.50B 69.70A 69.70A 70.40 -12.80 83.20 1875 ---- 86.30B 67.90A 67.90A 68.60 -12.50 81.10 1880 ---- 84.30B 66.30A 66.30A 66.80 -12.30 79.10 1885 ---- 82.10B 64.60A 81.90B 65.10 -12.00 77.10 1890 ---- 80.00B 62.90A 80.00B 63.50 -11.70 75.20 1895 ---- 78.10B 61.40A 78.00B 61.90 -11.40 73.30 1900 ---- 76.10B 59.80A 59.80A 60.30 -11.20 71.50 42 1905 ---- 74.30B 58.40A 74.20B 58.80 -10.90 69.70 1910 ---- 72.40B 56.90A 72.20B 57.40 -10.60 68.00 1915 ---- 70.60B 55.50A 70.50B 55.90 -10.40 66.30 1920 ---- 68.90B 54.00A 68.80B 54.50 -10.20 64.70 1925 ---- 67.20B 52.70A 67.10B 53.20 -9.90 63.10 1930 ---- 65.60B 51.40A 65.50B 51.90 -9.60 61.50 22 1935 ---- 63.90B 50.10A 63.90B 50.60 -9.50 60.10 1940 ---- 62.40B 48.90A 62.30B 49.40 -9.20 58.60 27 1945 ---- 60.90B 47.80A 60.70B 48.20 -9.00 57.20 1950 ---- 59.50B 46.60A 59.40B 47.00 -8.80 55.80 2 1955 ---- 58.00B 45.40A 57.80B 45.80 -8.70 54.50 1960 ---- 56.60B 44.40A 56.40B 44.70 -8.50 53.20 1965 ---- 55.20B 43.30A 55.10B 43.70 -8.20 51.90 1970 ---- 53.90B 42.30A 53.80B 42.60 -8.10 50.70 1 1975 ---- 52.60B 41.40A 52.60B 41.60 -7.90 49.50 1980 ---- 51.30B 40.30A 51.20B 40.60 -7.80 48.40 1985 ---- 50.10B 39.30A 50.10B 39.60 -7.70 47.30 1990 ---- 48.90B 38.40A 48.90B 38.70 -7.50 46.20 1995 ---- 47.80B 37.50A 47.70B 37.80 -7.30 45.10 2000 42.70 46.70B 36.60A 43.30B 36.90 -7.20 1 44.10 5 24 2005 ---- 45.60B 35.80A 45.50B 36.10 -7.00 43.10 2010 ---- 44.50B 35.00A 44.40B 35.20 -6.90 42.10 2015 ---- 43.50B 34.20A 34.20A 34.40 -6.80 41.20 2020 ---- 42.50B 33.40A 42.20B 33.60 -6.60 40.20 2025 ---- 41.50B 32.60A 41.50B 32.90 -6.40 39.30 2030 ---- 40.50B 32.00A 40.30B 32.10 -6.30 38.40 2035 ---- 39.60B 31.20A 39.50B 31.40 -6.20 37.60 2040 ---- 38.70B 30.50A 30.50A 30.70 -6.10 36.80 2045 ---- 37.80B 29.80A 37.70B 30.00 -5.90 35.90 2050 ---- 37.00B 29.20A 36.90B 29.40 -5.70 35.10 2055 ---- 36.10B 28.50A 28.50A 28.70 -5.70 34.40 2060 ---- 35.30B 28.00A 35.10B 28.10 -5.50 33.60 2065 ---- 34.50B 27.30A 34.30B 27.50 -5.40 32.90 2070 ---- 33.70B 26.80A 33.50B 26.90 -5.30 32.20 2075 ---- 33.00B 26.10A 32.90B 26.30 -5.20 31.50 1 2080 ---- 32.30B 25.60A 32.10B 25.70 -5.10 30.80 2085 ---- 31.60B 25.00A 31.50B 25.20 -4.90 30.10 2090 ---- 30.90B 24.50A 30.80B 24.60 -4.90 29.50 2095 ---- 30.20B 24.00A 30.00B 24.10 -4.70 28.80 2100 ---- 29.50B 23.40A 29.40B 23.60 -4.60 28.20 8 2105 ---- 28.90B 23.00A 28.80B 23.10 -4.50 27.60 1 2110 ---- 28.30B 22.50A 28.30B 22.60 -4.40 27.00 2115 ---- 27.70B 22.00A 27.60B 22.10 -4.40 26.50 2120 ---- 27.10B 21.60A 27.00B 21.70 -4.20 25.90 2125 ---- 26.50B 21.10A 26.40B 21.20 -4.20 25.40 2130 ---- 25.90B 20.70A 25.80B 20.80 -4.00 24.80 2 2135 ---- 25.40B 20.30A 25.30B 20.30 -4.00 24.30 2140 ---- 24.90B 19.90A 24.70B 19.90 -3.90 23.80 2145 ---- 24.30B 19.50A 24.20B 19.50 -3.80 23.30 2150 ---- 23.80B 19.10A 23.70B 19.10 -3.80 22.90 6 2155 ---- 23.30B 18.70A 23.20B 18.70 -3.70 22.40 2160 ---- 22.90B 18.30A 22.70B 18.30 -3.70 22.00 2165 ---- 22.40B 18.00A 22.20B 18.00 -3.50 21.50 2170 ---- 21.90B 17.60A 21.80B 17.60 -3.50 21.10 2175 ---- 21.50B 17.30A 21.40B 17.20 -3.50 20.70 2180 ---- 21.00B 16.90A 21.00B 16.90 -3.40 20.30 2185 ---- 20.70B 16.60A 20.70B 16.60 -3.30 19.90 2190 ---- 20.20B 16.30A 20.20B 16.20 -3.30 19.50 2195 ---- 19.80B 16.00A 19.70B 15.90 -3.20 19.10 2200 ---- 19.50B 15.70A 19.50B 15.60 -3.20 18.80 27 2205 ---- 19.10B 15.40A 19.10B 15.30 -3.10 18.40 2210 ---- 18.70B 15.10A 18.60B 15.00 -3.10 18.10 2215 ---- 18.30B 14.90A 18.30B 14.70 -3.00 17.70 2220 ---- 17.90B 14.60A 17.90B 14.40 -3.00 17.40 2225 ---- 17.60B 14.20A 17.60B 14.20 -2.90 17.10 46 2230 ---- 17.20B 14.00A 17.20B 13.90 -2.80 16.70 2235 ---- 16.90B 13.80A 16.90B 13.60 -2.80 16.40 2240 ---- 16.60B 13.50A 16.60B 13.40 -2.70 16.10 2245 ---- 16.30B 13.30A 16.20B 13.10 -2.70 15.80 2250 ---- 16.00B 13.00A 16.00B 12.90 -2.70 15.60 300 2255 ---- 15.70B 12.80A 15.60B 12.70 -2.60 15.30 2260 ---- 15.40B 12.60A 15.30B 12.40 -2.60 15.00 2265 ---- 15.10B 12.40A 15.00B 12.20 -2.50 14.70 2270 ---- 14.80B 12.10A 14.70B 12.00 -2.50 14.50 2275 ---- 14.50B 11.90A 14.50B 11.80 -2.40 14.20 2280 ---- 14.30B 11.60A 14.20B 11.60 -2.40 14.00 2290 ---- 13.70B 11.30A 13.70B 11.20 -2.30 13.50 2300 ---- 13.30B 10.60A 13.20B 10.80 -2.20 13.00 45 2310 ---- 12.80B 10.50A 12.70B 10.40 -2.20 12.60 2320 ---- 12.30B 10.20A 12.30B 10.10 -2.00 12.10 2325 ---- 12.10B 10.00A 12.10B 9.90 -2.00 11.90 2330 ---- 11.90B 9.80A 11.80B 9.70 -2.00 11.70 2340 ---- 11.40B 9.50A 11.40B 9.40 -1.90 11.30 2350 ---- 11.10B 9.20A 9.20A 9.10 -1.90 11.00 2360 ---- 10.70B 8.90A 10.70B 8.80 -1.80 10.60 2370 ---- ---- 8.60A 8.60A 8.50 -1.80 10.30 2375 ---- ---- 8.50A 8.50A 8.40 -1.70 10.10 2380 ---- 10.00B 8.30A 8.30A 8.20 -1.70 9.90 2400 ---- ---- 7.80A 7.80A 7.70 -1.60 9.30 4 2425 ---- ---- 7.20A 7.20A 7.10 -1.50 8.60 2450 ---- ---- 6.70A 6.70A 6.60 -1.40 8.00 45 2475 ---- ---- 6.30A 6.30A 6.10 -1.30 7.40 5 2500 ---- ---- 5.70A 5.70A 5.70 -1.20 6.90 1 6 2525 ---- ---- 5.40A 5.40A 5.30 -1.10 6.40 2550 ---- ---- 5.00A 5.00A 4.90 -1.00 5.90 2575 ---- ---- 4.70A 4.70A 4.60 -.90 5.50 2700 ---- ---- 3.40A 3.40A 3.30 -.70 4.00 1 127 OG AUG23 Gold Option CALL 1200 ---- 665.90B 627.90A 665.00B 628.50 -27.60 656.10 1225 ---- 640.90B 603.00A 639.90B 603.50 -27.60 631.10 1250 ---- 616.00B 578.10A 615.40B 578.50 -27.60 606.10 1275 ---- 591.10B 552.90A 590.20B 553.50 -27.60 581.10 1300 ---- 566.20B 525.80A 565.30B 528.50 -27.60 556.10 1325 ---- 541.20B 501.10A 540.50B 503.50 -27.60 531.10 1350 ---- 516.40B 476.50A 515.50B 478.70 -27.40 506.10 1375 ---- 491.60B 452.10A 490.70B 454.10 -27.10 481.20 1390 ---- 476.60B 438.70A 476.00B 439.40 -27.00 466.40 1400 ---- 466.80B 427.80A 466.30B 429.70 -26.90 456.60 1410 ---- 456.90B 419.40A 456.30B 420.00 -26.80 446.80 1420 ---- 447.10B 409.40A 446.30B 410.40 -26.60 437.00 1425 ---- 442.30B 403.70A 441.50B 405.60 -26.60 432.20 1430 ---- 437.40B 399.60A 436.60B 400.80 -26.50 427.30 1440 ---- 427.70B 390.40A 426.90B 391.20 -26.40 417.60 1450 ---- 418.10B 379.90A 417.30B 381.70 -26.30 408.00 2 1460 ---- 408.40B 371.20A 407.80B 372.20 -26.20 398.40 1470 ---- 398.80B 361.90A 397.90B 362.70 -26.10 388.80 1475 ---- 394.00B 356.40A 393.50B 358.00 -26.10 384.10 1480 ---- 389.20B 352.50A 388.40B 353.40 -25.90 379.30 1490 ---- 379.70B 343.00A 379.10B 344.00 -25.90 369.90 1495 ---- 375.00B 338.30A 374.30B 339.40 -25.80 365.20 1500 ---- 370.40B 333.10A 369.70B 334.80 -25.70 360.50 1505 ---- 365.70B 329.20A 364.90B 330.10 -25.70 355.80 1510 ---- 361.00B 324.60A 360.20B 325.50 -25.60 351.10 1515 ---- 356.30B 319.90A 355.40B 321.00 -25.50 346.50 1520 ---- 351.60B 315.10A 351.00B 316.40 -25.40 341.80 1525 ---- 347.00B 310.20A 346.20B 311.80 -25.40 337.20 1530 ---- 342.30B 305.70A 341.70B 307.30 -25.30 332.60 1535 ---- 337.70B 301.20A 337.40B 302.80 -25.20 328.00 1540 ---- 333.10B 296.70A 332.40B 298.30 -25.10 323.40 1545 ---- 328.60B 292.20A 327.80B 293.80 -25.10 318.90 1550 ---- 324.10B 287.70A 323.30B 289.40 -24.90 314.30 2 1555 ---- 319.50B 283.30A 318.60B 284.90 -24.90 309.80 1560 ---- 315.00B 278.90A 314.20B 280.50 -24.80 305.30 1565 ---- 310.50B 274.50A 309.90B 276.10 -24.70 300.80 1570 ---- 306.00B 270.10A 305.20B 271.80 -24.60 296.40 1575 ---- 301.50B 265.80A 300.70B 267.40 -24.50 291.90 1580 ---- 297.00B 261.50A 296.70B 263.10 -24.40 287.50 1585 ---- 292.60B 257.10A 291.80B 258.80 -24.30 283.10 1590 ---- 288.20B 252.90A 287.40B 254.50 -24.30 278.80 1595 ---- 283.80B 248.60A 283.00B 250.20 -24.20 274.40 1600 ---- 279.50B 244.40A 278.70B 246.00 -24.10 270.10 1605 ---- 275.10B 240.20A 274.40B 241.80 -24.00 265.80 1610 ---- 270.80B 236.00A 270.00B 237.60 -23.90 261.50 1615 ---- 266.50B 231.90A 265.90B 233.50 -23.70 257.20 1620 ---- 262.20B 227.80A 261.90B 229.40 -23.60 253.00 1625 ---- 257.90B 223.70A 257.20B 225.30 -23.50 248.80 1630 ---- 253.90B 219.60A 253.70B 221.20 -23.40 244.60 1635 ---- 249.70B 215.60A 248.90B 217.20 -23.20 240.40 1640 ---- 245.50B 211.60A 244.80B 213.20 -23.10 236.30 1645 ---- 241.30B 207.70A 241.20B 209.20 -23.00 232.20 2 1650 ---- 237.20B 203.80A 236.60B 205.30 -22.80 228.10 78 1655 ---- 233.10B 199.90A 232.90B 201.40 -22.70 224.10 1660 ---- 229.00B 196.10A 228.40B 197.50 -22.60 220.10 1665 ---- 225.00B 192.30A 224.70B 193.70 -22.40 216.10 1 1670 ---- 221.00B 188.50A 220.80B 189.90 -22.20 212.10 1 1675 ---- 217.00B 184.80A 216.80B 186.20 -22.00 208.20 1680 ---- 213.10B 181.10A 212.80B 182.50 -21.90 204.40 1685 ---- 209.10B 177.40A 209.00B 178.80 -21.70 200.50 1690 ---- 205.30B 173.80A 204.60B 175.20 -21.50 196.70 1695 ---- 201.40B 170.30A 201.20B 171.60 -21.40 193.00 1700 ---- 197.60B 166.70A 197.40B 168.10 -21.10 189.20 238 1705 ---- 193.80B 163.30A 193.30B 164.60 -20.90 185.50 1710 ---- 190.10B 159.80A 189.80B 161.10 -20.80 181.90 1715 ---- 186.40B 156.50A 185.90B 157.70 -20.60 178.30 1720 ---- 182.80B 153.10A 182.10B 154.40 -20.30 174.70 4 1725 ---- 179.10B 149.80A 178.50B 151.10 -20.10 171.20 1730 ---- 175.60B 146.60A 174.90B 147.80 -19.90 167.70 1735 ---- 172.00B 143.40A 171.80B 144.60 -19.70 164.30 1 1740 ---- 168.50B 140.30A 168.30B 141.50 -19.40 160.90 1745 ---- 165.10B 137.20A 164.50B 138.30 -19.30 157.60 1750 ---- 161.70B 134.20A 161.50B 135.30 -19.00 154.30 420 1755 ---- 158.30B 131.20A 157.70B 132.30 -18.70 151.00 1760 ---- 155.00B 128.20A 154.80B 129.30 -18.60 147.90 1765 ---- 151.70B 125.30A 151.10B 126.40 -18.30 144.70 1770 ---- 148.50B 122.50A 148.30B 123.60 -18.00 141.60 1775 ---- 145.40B 119.70A 145.20B 120.80 -17.80 138.60 810 1780 ---- 142.20B 117.00A 142.00B 118.00 -17.60 135.60 1785 ---- 139.20B 114.30A 139.00B 115.30 -17.30 132.60 1790 ---- 136.10B 111.70A 135.70B 112.70 -17.00 129.70 1795 ---- 133.20B 109.10A 133.00B 110.10 -16.80 126.90 1800 ---- 130.80B 106.60A 130.70B 107.50 -16.60 124.10 40 1805 ---- 127.90B 104.10A 127.70B 105.10 -16.20 121.30 1810 ---- 125.10B 101.70A 124.90B 102.60 -16.00 118.60 1815 ---- 122.30B 99.40A 122.00B 100.20 -15.80 116.00 7 1820 ---- 119.60B 97.00A 119.30B 97.90 -15.50 113.40 1825 ---- 117.10B 94.80A 94.80A 95.60 -15.30 110.90 65 1830 ---- 114.40B 92.60A 92.60A 93.40 -15.00 108.40 1000 1835 91.70 111.80B 90.40A 90.40A 91.20 -14.70 5 105.90 1840 ---- 109.30B 88.30A 109.10B 89.10 -14.40 103.50 1845 ---- 106.80B 86.30A 106.70B 87.10 -14.10 101.20 1850 ---- 104.60B 84.30A 84.30A 85.00 -13.90 98.90 9 125 1855 ---- 102.10B 82.30A 101.90B 83.10 -13.50 96.60 7 1860 ---- 99.80B 80.40A 99.60B 81.10 -13.30 94.40 1865 ---- 97.50B 78.60A 97.20B 79.30 -13.00 92.30 1870 ---- 95.30B 76.80A 95.00B 77.40 -12.80 90.20 1875 ---- 93.20B 75.00A 93.10B 75.60 -12.50 88.10 1880 ---- 91.00B 73.30A 91.00B 73.90 -12.20 86.10 1885 ---- 89.00B 71.60A 88.90B 72.20 -12.00 84.20 9 1890 ---- 87.00B 70.00A 86.80B 70.60 -11.70 82.30 1895 ---- 85.00B 68.40A 84.70B 68.90 -11.50 80.40 1900 ---- 83.10B 66.80A 83.10B 67.40 -11.20 78.60 355 1905 ---- 81.20B 65.30A 81.10B 65.80 -11.00 76.80 1910 ---- 79.40B 63.90A 79.00B 64.30 -10.80 75.10 1915 ---- 77.60B 62.40A 77.50B 62.90 -10.50 73.40 1 1920 ---- 75.90B 61.00A 75.50B 61.50 -10.20 71.70 1925 ---- 74.20B 59.60A 74.00B 60.10 -10.00 70.10 100 1930 ---- 72.50B 58.40A 72.20B 58.70 -9.80 68.50 1935 ---- 70.90B 57.10A 70.50B 57.40 -9.60 67.00 1940 ---- 69.30B 55.70A 69.20B 56.10 -9.40 65.50 1945 ---- 67.70B 54.60A 67.40B 54.90 -9.20 64.10 1950 ---- 66.30B 53.40A 66.30B 53.70 -9.00 62.70 1955 ---- 64.80B 52.20A 64.70B 52.50 -8.80 61.30 1960 ---- 63.40B 51.00A 63.40B 51.30 -8.60 59.90 250 1965 ---- 62.00B 49.90A 61.80B 50.20 -8.40 58.60 1970 ---- 60.60B 48.90A 60.50B 49.10 -8.30 57.40 1975 ---- 59.30B 47.80A 59.30B 48.10 -8.00 56.10 1980 ---- 58.00B 46.70A 57.90B 47.00 -7.90 54.90 1985 ---- 56.80B 45.80A 56.50B 46.00 -7.80 53.80 1990 ---- 55.50B 44.80A 55.30B 45.00 -7.60 52.60 1995 ---- 54.30B 43.80A 54.20B 44.10 -7.40 51.50 2000 ---- 53.20B 42.90A 53.20B 43.10 -7.30 50.40 637 2005 ---- 52.00B 42.00A 51.80B 42.20 -7.20 49.40 2010 ---- 50.90B 41.10A 50.70B 41.30 -7.00 48.30 2015 ---- 49.80B 40.40A 49.70B 40.40 -6.90 47.30 2020 ---- 48.80B 39.40A 48.80B 39.60 -6.80 46.40 2025 ---- 47.80B 38.60A 47.80B 38.80 -6.60 45.40 420 2030 ---- 46.80B 37.80A 46.70B 38.00 -6.50 44.50 2035 ---- 45.80B 37.10A 45.70B 37.20 -6.40 43.60 2040 ---- 44.90B 36.40A 44.60B 36.40 -6.30 42.70 1 2045 ---- 43.90B 35.60A 43.70B 35.70 -6.20 41.90 2050 ---- 43.00B 34.90A 42.90B 35.00 -6.00 41.00 9 72 2055 ---- 42.10B 34.20A 42.00B 34.30 -5.90 40.20 2060 ---- 41.30B 33.50A 41.30B 33.60 -5.80 39.40 2065 ---- 40.40B 32.90A 40.40B 32.90 -5.70 38.60 2070 ---- 39.60B 32.20A 39.50B 32.20 -5.70 37.90 2075 ---- 38.80B 31.60A 38.70B 31.60 -5.60 37.20 2080 ---- 38.00B 31.00A 37.90B 31.00 -5.40 36.40 2085 ---- 37.30B 30.40A 37.30B 30.40 -5.30 35.70 2090 ---- 36.50B 29.80A 36.50B 29.80 -5.20 35.00 2095 ---- 35.80B 29.30A 35.60B 29.20 -5.20 34.40 2100 ---- 35.10B 28.60A 34.90B 28.60 -5.10 33.70 14 2105 ---- 34.40B 28.20A 34.20B 28.10 -5.00 33.10 2110 ---- 33.70B 27.50A 33.70B 27.60 -4.90 32.50 2115 ---- 33.10B 27.10A 33.00B 27.00 -4.80 31.80 2120 ---- 32.40B 26.60A 32.40B 26.50 -4.70 31.20 2125 ---- 31.80B 26.10A 31.80B 26.00 -4.70 30.70 15 2130 ---- 31.20B 25.50A 31.20B 25.50 -4.60 30.10 2135 ---- 30.60B 25.10A 30.60B 25.00 -4.50 29.50 2140 ---- 30.00B 24.60A 29.90B 24.60 -4.40 29.00 2145 ---- 29.40B 24.20A 29.30B 24.10 -4.40 28.50 2150 ---- 28.90B 23.80A 28.70B 23.70 -4.20 27.90 525 2155 ---- 28.30B 23.40A 28.30B 23.20 -4.20 27.40 2160 ---- 27.80B 22.90A 27.70B 22.80 -4.10 26.90 2165 ---- 27.30B 22.50A 27.30B 22.40 -4.00 26.40 2170 ---- 26.80B 22.10A 26.60B 22.00 -4.00 26.00 2175 ---- 26.30B 21.70A 26.10B 21.60 -3.90 25.50 36 2180 ---- 25.80B 21.30A 25.70B 21.20 -3.80 25.00 2185 ---- 25.30B 21.00A 25.20B 20.80 -3.80 24.60 2190 ---- 24.90B 20.50A 24.90B 20.50 -3.70 24.20 2195 ---- 24.40B 20.30A 24.30B 20.10 -3.60 23.70 2200 ---- 24.00B 20.00A 23.90B 19.80 -3.50 23.30 426 2205 ---- 23.50B 19.60A 23.40B 19.40 -3.50 22.90 2210 ---- 23.10B 19.20A 23.10B 19.10 -3.40 22.50 2215 ---- 22.70B 18.90A 22.60B 18.80 -3.30 22.10 2220 ---- 22.30B 18.60A 22.10B 18.40 -3.30 21.70 2225 ---- 21.90B 18.30A 21.70B 18.10 -3.30 21.40 2230 ---- 21.50B 18.00A 21.40B 17.80 -3.20 21.00 2235 ---- 21.10B 17.70A 21.00B 17.50 -3.20 20.70 2240 ---- 20.80B 17.40A 20.80B 17.20 -3.10 20.30 2245 ---- 20.40B 17.00A 20.40B 16.90 -3.10 20.00 2250 ---- 20.10B 16.70A 20.10B 16.60 -3.00 19.60 2255 ---- 19.70B 16.40A 19.70B 16.40 -2.90 19.30 2260 ---- 19.30B 16.20A 19.30B 16.10 -2.90 19.00 2265 ---- 19.00B 15.90A 19.00B 15.80 -2.90 18.70 2270 ---- 18.70B 15.70A 18.60B 15.60 -2.80 18.40 2275 ---- 18.30B 15.40A 18.30B 15.30 -2.80 18.10 2280 ---- 18.00B 15.10A 17.90B 15.10 -2.70 17.80 2290 ---- 17.40B 14.70A 17.30B 14.60 -2.60 17.20 2300 13.80 16.90B 13.80 13.90 14.10 -2.60 2 16.70 56 2310 ---- 16.30B 13.80A 16.20B 13.70 -2.40 16.10 2 2320 ---- 15.80B 13.40A 15.70B 13.30 -2.30 15.60 2325 ---- 15.50B 13.20A 13.20A 13.00 -2.40 15.40 2330 ---- 15.30B 13.00A 13.00A 12.80 -2.40 15.20 2340 ---- 14.80B 12.60A 12.60A 12.50 -2.20 14.70 2350 ---- ---- 12.20A 12.20A 12.10 -2.20 14.30 2360 ---- 13.90B 11.90A 11.90A 11.70 -2.10 13.80 2370 ---- 13.50B 11.50A 11.50A 11.40 -2.00 13.40 2375 ---- ---- 11.30A 11.30A 11.20 -2.00 13.20 2380 ---- ---- 11.20A 11.20A 11.00 -2.00 13.00 2400 ---- ---- 10.50A 10.50A 10.40 -1.90 12.30 1 2425 ---- ---- 9.80A 9.80A 9.70 -1.70 11.40 2450 ---- ---- 9.10A 9.10A 9.00 -1.70 10.70 2475 ---- ---- 8.50A 8.50A 8.40 -1.60 10.00 2500 ---- ---- 8.00A 8.00A 7.90 -1.40 9.30 79 2525 ---- ---- 7.50A 7.50A 7.40 -1.30 8.70 2550 ---- ---- 7.10A 7.10A 6.90 -1.30 8.20 2575 ---- ---- 6.60A 6.60A 6.50 -1.20 7.70 825 2600 ---- ---- 6.10A 6.10A 6.10 -1.10 7.20 51 3000 ---- ---- 2.80A 2.80A 2.60 -.50 3.10 948 4000 ---- ---- ---- ---- .70 -.20 .90 45 OG SEP23 Gold Option CALL 1200 ---- 681.40B 644.80A 680.70B 644.60 -27.60 672.20 1225 ---- 656.40B 620.00A 655.80B 619.60 -27.60 647.20 1250 ---- 631.50B 595.80A 630.70B 594.60 -27.60 622.20 1 1275 ---- 606.60B 567.00A 605.60B 569.60 -27.60 597.20 1300 ---- 581.70B 542.10A 580.70B 544.60 -27.60 572.20 1325 ---- 556.80B 517.50A 556.50B 519.70 -27.50 547.20 1350 ---- 532.00B 493.00A 531.10B 494.90 -27.30 522.20 1375 ---- 507.10B 468.70A 506.20B 470.40 -27.00 497.40 1400 ---- 482.50B 444.50A 481.70B 446.20 -26.60 472.80 1410 ---- 472.70B 436.50A 472.10B 436.50 -26.60 463.10 1420 ---- 463.00B 426.80A 462.10B 426.90 -26.40 453.30 1425 ---- 458.20B 420.60A 457.50B 422.10 -26.40 448.50 1430 ---- 453.30B 417.00A 452.40B 417.40 -26.30 443.70 1440 ---- 443.60B 407.80A 442.70B 407.90 -26.10 434.00 1450 ---- 434.00B 396.90A 433.20B 398.40 -26.10 424.50 1460 ---- 424.40B 388.80A 423.70B 389.00 -25.90 414.90 1470 ---- 414.80B 379.40A 414.10B 379.60 -25.80 405.40 1475 ---- 410.10B 373.50A 409.30B 375.00 -25.70 400.70 1480 ---- 405.40B 369.80A 404.80B 370.30 -25.70 396.00 1490 ---- 396.00B 360.80A 395.20B 361.00 -25.60 386.60 1500 ---- 386.70B 350.40A 385.80B 351.80 -25.50 377.30 1505 ---- 382.00B 346.70A 381.50B 347.30 -25.30 372.60 1510 ---- 377.30B 342.50A 376.40B 342.70 -25.30 368.00 1515 ---- 372.70B 337.90A 371.80B 338.20 -25.20 363.40 1520 ---- 368.00B 332.10A 367.60B 333.60 -25.20 358.80 1525 ---- 363.40B 327.60A 362.60B 329.10 -25.10 354.20 1530 ---- 358.80B 323.10A 358.10B 324.60 -25.00 349.60 1535 ---- 354.30B 318.60A 353.50B 320.10 -25.00 345.10 1540 ---- 349.70B 314.20A 348.90B 315.70 -24.80 340.50 1545 ---- 345.20B 309.70A 344.40B 311.20 -24.80 336.00 1550 ---- 340.80B 305.30A 340.00B 306.80 -24.70 331.50 1555 ---- 336.20B 300.90A 335.50B 302.40 -24.60 327.00 1560 ---- 331.70B 296.50A 330.90B 298.00 -24.50 322.50 1565 ---- 327.20B 292.10A 326.40B 293.60 -24.50 318.10 1570 ---- 322.80B 287.80A 322.00B 289.30 -24.30 313.60 1575 ---- 318.30B 283.50A 317.80B 284.90 -24.30 309.20 1580 ---- 313.90B 279.20A 313.10B 280.60 -24.20 304.80 1585 ---- 309.50B 274.90A 309.00B 276.40 -24.10 300.50 1 1590 ---- 305.10B 270.60A 304.30B 272.10 -24.00 296.10 1595 ---- 300.80B 266.40A 300.10B 267.90 -23.90 291.80 1600 ---- 296.50B 262.20A 295.70B 263.70 -23.80 287.50 1605 ---- 292.20B 258.00A 291.30B 259.50 -23.70 283.20 1610 ---- 287.90B 253.80A 287.30B 255.30 -23.60 278.90 1615 ---- 283.60B 249.70A 283.10B 251.20 -23.50 274.70 1 1620 ---- 279.40B 245.60A 278.60B 247.10 -23.30 270.40 1625 ---- 275.10B 241.50A 274.30B 243.00 -23.30 266.30 1630 ---- 270.90B 237.50A 270.10B 239.00 -23.10 262.10 1635 ---- 267.00B 233.50A 266.20B 235.00 -23.00 258.00 1640 ---- 262.80B 229.50A 262.10B 231.00 -22.80 253.80 1645 ---- 258.70B 225.60A 257.90B 227.00 -22.80 249.80 1650 ---- 254.70B 221.60A 254.00B 223.10 -22.60 245.70 1655 ---- 250.50B 217.80A 249.70B 219.20 -22.50 241.70 1660 ---- 246.50B 213.90A 245.70B 215.40 -22.30 237.70 1665 ---- 242.50B 210.10A 241.80B 211.50 -22.20 233.70 1670 ---- 238.50B 206.30A 237.70B 207.80 -22.00 229.80 1675 ---- 234.50B 202.60A 233.70B 204.00 -21.90 225.90 1680 ---- 230.50B 198.90A 229.90B 200.30 -21.70 222.00 1685 ---- 226.60B 195.20A 225.90B 196.60 -21.60 218.20 1690 ---- 222.70B 191.60A 222.10B 193.00 -21.40 214.40 1695 ---- 218.90B 188.00A 218.60B 189.40 -21.20 210.60 1700 ---- 215.20B 184.50A 214.40B 185.80 -21.10 206.90 5 1705 ---- 211.30B 181.00A 210.70B 182.30 -20.90 203.20 1710 ---- 207.60B 177.50A 207.20B 178.90 -20.70 199.60 1715 ---- 203.90B 174.10A 203.10B 175.40 -20.60 196.00 1720 ---- 200.20B 170.70A 199.60B 172.00 -20.40 192.40 1725 ---- 196.60B 167.40A 195.90B 168.70 -20.20 188.90 1730 ---- 193.00B 164.10A 192.30B 165.40 -20.00 185.40 1735 ---- 189.40B 160.80A 188.80B 162.10 -19.80 181.90 1740 ---- 185.90B 157.70A 185.30B 158.90 -19.60 178.50 1 1745 ---- 182.40B 154.50A 181.80B 155.80 -19.30 175.10 1750 ---- 179.00B 151.40A 178.70B 152.60 -19.20 171.80 1 1755 ---- 175.60B 148.40A 175.00B 149.60 -18.90 168.50 1760 ---- 172.20B 145.40A 171.50B 146.50 -18.80 165.30 1765 ---- 168.90B 142.40A 168.20B 143.60 -18.50 162.10 1770 ---- 165.70B 139.50A 165.10B 140.60 -18.30 158.90 1 1775 ---- 162.50B 136.60A 161.80B 137.70 -18.10 155.80 1780 ---- 159.30B 133.80A 158.70B 134.90 -17.90 152.80 1785 ---- 156.10B 131.00A 155.80B 132.10 -17.70 149.80 16 1790 ---- 153.00B 128.30A 152.90B 129.40 -17.40 146.80 3 1795 ---- 150.00B 125.70A 149.50B 126.70 -17.20 143.90 7 1800 ---- 147.10B 123.00A 146.60B 124.00 -17.00 141.00 2000 1805 ---- 144.10B 120.50A 143.50B 121.40 -16.80 138.20 1810 ---- 141.20B 118.00A 141.00B 118.90 -16.50 135.40 1815 ---- 139.00B 115.50A 138.50B 116.40 -16.20 132.60 1820 ---- 136.20B 113.10A 135.60B 113.90 -16.10 130.00 1825 ---- 133.50B 110.70A 133.30B 111.50 -15.80 127.30 1830 ---- 130.80B 108.40A 130.20B 109.20 -15.50 124.70 1835 ---- 128.10B 106.10A 127.70B 106.90 -15.30 122.20 1840 ---- 125.50B 103.80A 125.30B 104.60 -15.10 119.70 1845 ---- 122.90B 101.70A 122.50B 102.40 -14.80 117.20 1850 ---- 120.40B 99.50A 120.30B 100.20 -14.60 114.80 5000 1855 ---- 117.90B 97.40A 117.40B 98.10 -14.40 112.50 1860 ---- 115.50B 95.40A 115.20B 96.00 -14.10 110.10 1865 ---- 113.10B 93.40A 112.70B 94.00 -13.90 107.90 1870 ---- 110.80B 91.40A 110.40B 92.00 -13.70 105.70 1875 ---- 108.50B 89.50A 108.10B 90.10 -13.40 103.50 1880 ---- 106.30B 87.70A 106.00B 88.20 -13.20 101.40 1885 ---- 104.10B 85.80A 103.70B 86.30 -13.00 99.30 1890 ---- 101.90B 84.00A 101.50B 84.50 -12.70 97.20 1895 ---- 99.80B 82.30A 99.70B 82.80 -12.40 95.20 1900 ---- 97.80B 80.60A 97.40B 81.00 -12.30 93.30 40 1905 ---- 95.70B 78.90A 95.40B 79.30 -12.10 91.40 1910 ---- 93.80B 77.30A 93.60B 77.70 -11.80 89.50 1915 ---- 91.90B 75.70A 91.50B 76.10 -11.60 87.70 1920 ---- 90.00B 74.20A 89.80B 74.50 -11.40 85.90 1925 ---- 88.10B 72.70A 87.80B 73.00 -11.20 84.20 1930 ---- 86.40B 71.20A 86.10B 71.50 -11.00 82.50 1935 ---- 84.60B 69.80A 84.30B 70.00 -10.80 80.80 1940 ---- 82.90B 68.40A 82.60B 68.60 -10.60 79.20 1945 ---- 81.20B 67.00A 80.90B 67.20 -10.40 77.60 1950 ---- 79.60B 65.70A 79.20B 65.90 -10.10 76.00 1955 ---- 77.90B 64.40A 77.60B 64.60 -9.90 74.50 1960 ---- 76.40B 63.10A 76.10B 63.30 -9.70 73.00 1965 ---- 74.80B 61.80A 74.50B 62.00 -9.60 71.60 1970 ---- 73.30B 60.60A 73.00B 60.80 -9.30 70.10 32 1975 ---- 71.90B 59.40A 71.60B 59.60 -9.20 68.80 750 1980 ---- 70.50B 58.30A 70.20B 58.40 -9.00 67.40 1985 ---- 69.10B 57.20A 68.80B 57.30 -8.80 66.10 1990 ---- 67.70B 56.10A 67.40B 56.10 -8.70 64.80 1995 ---- 66.40B 55.00A 66.20B 55.00 -8.50 63.50 2000 ---- 65.10B 53.90A 64.90B 54.00 -8.30 62.30 5402 2005 ---- 63.80B 52.90A 63.80B 52.90 -8.20 61.10 2010 ---- 62.50B 51.90A 62.30B 51.90 -8.00 59.90 2015 ---- 61.30B 50.90A 61.20B 50.90 -7.90 58.80 2020 ---- 60.10B 50.00A 59.90B 50.00 -7.70 57.70 2025 ---- 59.00B 49.00A 58.90B 49.00 -7.60 56.60 2030 ---- 57.90B 48.10A 57.60B 48.10 -7.40 55.50 2035 ---- 56.80B 47.20A 56.50B 47.20 -7.30 54.50 2040 ---- 55.70B 46.30A 55.40B 46.30 -7.10 53.40 16 2045 ---- 54.60B 45.50A 54.60B 45.40 -7.00 52.40 2050 ---- 53.60B 44.60A 53.60B 44.60 -6.90 51.50 2055 ---- 52.60B 43.80A 52.50B 43.80 -6.70 50.50 2060 ---- 51.60B 43.00A 51.50B 43.00 -6.60 49.60 74 2065 ---- 50.70B 42.30A 50.40B 42.20 -6.50 48.70 2070 ---- 49.70B 41.50A 49.50B 41.40 -6.40 47.80 2075 ---- 48.80B 40.70A 48.80B 40.70 -6.20 46.90 2080 ---- 47.90B 40.00A 47.70B 39.90 -6.20 46.10 2085 ---- 47.00B 39.30A 46.90B 39.20 -6.00 45.20 2090 ---- 46.20B 38.60A 46.00B 38.50 -5.90 44.40 2095 ---- 45.30B 37.90A 45.10B 37.80 -5.80 43.60 2100 ---- 44.60B 37.20A 44.50B 37.20 -5.70 42.90 163 2105 ---- 43.70B 36.60A 43.50B 36.50 -5.60 42.10 2110 ---- 42.90B 36.00A 42.70B 35.90 -5.50 41.40 2115 ---- 42.20B 35.30A 42.10B 35.30 -5.40 40.70 2120 ---- 41.40B 34.70A 41.20B 34.60 -5.30 39.90 2125 ---- 40.70B 34.10A 40.50B 34.00 -5.30 39.30 2130 ---- 40.00B 33.60A 39.80B 33.50 -5.10 38.60 2135 ---- 39.30B 33.00A 39.10B 32.90 -5.00 37.90 2140 ---- 38.60B 32.40A 38.40B 32.30 -5.00 37.30 2145 ---- 37.90B 31.90A 37.90B 31.80 -4.90 36.70 2150 ---- 37.30B 31.40A 37.10B 31.20 -4.80 36.00 17 2155 ---- 36.60B 30.80A 36.50B 30.70 -4.70 35.40 2160 ---- 36.00B 30.30A 35.80B 30.20 -4.60 34.80 2165 ---- 35.40B 29.80A 35.20B 29.70 -4.60 34.30 2170 ---- 34.80B 29.40A 34.60B 29.20 -4.50 33.70 2175 ---- 34.20B 28.90A 34.00B 28.70 -4.50 33.20 2180 ---- 33.60B 28.40A 33.50B 28.30 -4.30 32.60 2185 ---- 33.00B 28.00A 32.90B 27.80 -4.30 32.10 2190 ---- 32.50B 27.50A 32.30B 27.40 -4.20 31.60 2195 ---- 32.00B 27.10A 31.80B 26.90 -4.20 31.10 2200 ---- 31.50B 26.60A 31.30B 26.50 -4.10 30.60 80 2205 ---- 30.90B 26.20A 30.70B 26.10 -4.00 30.10 2210 ---- 30.40B 25.80A 30.40B 25.60 -4.00 29.60 2215 ---- 29.90B 25.40A 29.70B 25.20 -3.90 29.10 2220 ---- 29.40B 25.00A 29.20B 24.80 -3.90 28.70 2225 ---- 28.90B 24.60A 28.80B 24.40 -3.80 28.20 2230 ---- 28.50B 24.20A 28.30B 24.10 -3.70 27.80 2235 ---- 28.00B 23.90A 27.80B 23.70 -3.70 27.40 2240 ---- 27.50B 23.50A 27.40B 23.30 -3.70 27.00 2245 ---- 27.10B 23.20A 27.00B 23.00 -3.50 26.50 2250 ---- 26.70B 22.80A 26.50B 22.60 -3.50 26.10 17 2255 ---- 26.20B 22.50A 26.10B 22.30 -3.40 25.70 2260 ---- 25.80B 22.10A 25.60B 21.90 -3.50 25.40 2265 ---- 25.40B 21.80A 25.20B 21.60 -3.40 25.00 2270 ---- 25.00B 21.50A 24.80B 21.30 -3.30 24.60 2275 ---- 24.60B 21.20A 24.40B 21.00 -3.20 24.20 2280 ---- 24.20B 20.90A 20.90A 20.60 -3.30 23.90 2290 ---- 23.40B 20.30A 23.30B 20.00 -3.20 23.20 2300 19.10 22.70B 19.10 19.20B 19.40 -3.10 1 22.50 754 2310 ---- 22.00B 19.10A 19.10A 18.90 -3.00 21.90 2320 ---- 21.40B 18.60A 18.60A 18.40 -2.80 21.20 2325 ---- 21.10B 18.30A 18.30A 18.10 -2.80 20.90 2330 ---- 20.80B 18.10A 18.10A 17.80 -2.90 20.70 2340 ---- 20.20B 17.60A 17.60A 17.30 -2.80 20.10 2350 ---- 19.60B 17.10A 17.10A 16.90 -2.60 19.50 2360 ---- ---- 16.70A 16.70A 16.40 -2.60 19.00 2370 ---- ---- 16.20A 16.20A 16.00 -2.50 18.50 2375 ---- ---- 16.00A 16.00A 15.70 -2.50 18.20 2380 ---- ---- 15.80A 15.80A 15.50 -2.50 18.00 2400 ---- ---- 15.00A 15.00A 14.70 -2.30 17.00 3 2425 ---- ---- 14.00A 14.00A 13.80 -2.10 15.90 2450 ---- ---- 13.20A 13.20A 12.90 -2.00 14.90 2475 ---- ---- 12.40A 12.40A 12.10 -1.90 14.00 2490 ---- ---- 12.00A 12.00A 11.70 -1.80 13.50 2500 ---- ---- 11.70A 11.70A 11.40 -1.80 13.20 235 2525 ---- ---- 11.00A 11.00A 10.70 -1.70 12.40 2550 ---- ---- 10.40A 10.40A 10.10 -1.50 11.60 1125 2575 9.70 9.70 9.70 9.70 9.50 -1.50 2 11.00 3 58 3000 5.00 5.00 3.80 3.80 4.00 -.70 5 4.70 15 15 OG OCT23 Gold Option CALL 1200 ---- ---- ---- ---- 644.60 -27.60 672.20 1225 ---- ---- ---- ---- 619.60 -27.60 647.20 1250 ---- ---- 592.20A 592.20A 594.60 -27.60 622.20 1275 ---- ---- 567.30A 567.30A 569.60 -27.60 597.20 1300 ---- 576.50B 542.70A 576.50B 544.60 -27.60 572.20 1325 ---- 551.50B 518.20A 551.50B 519.90 -27.30 547.20 1350 ---- 526.80B 493.80A 526.80B 495.40 -26.90 522.30 1375 ---- 502.30B 469.70A 502.30B 471.10 -26.60 497.70 1400 ---- 478.00B 445.80A 478.00B 447.00 -26.30 473.30 1410 ---- ---- ---- ---- 437.50 -26.10 463.60 1420 ---- ---- ---- ---- 428.00 -26.00 454.00 1425 ---- 453.90B 422.10A 453.90B 423.20 -26.00 449.20 1430 ---- ---- ---- ---- 418.50 -25.90 444.40 1440 ---- ---- ---- ---- 409.10 -25.80 434.90 1450 ---- 430.00B 398.60A 430.00B 399.70 -25.70 425.40 1460 ---- ---- ---- ---- 390.40 -25.50 415.90 1470 ---- ---- ---- ---- 381.10 -25.40 406.50 1475 ---- 406.40B 375.40A 406.40B 376.50 -25.40 401.90 1480 ---- ---- ---- ---- 371.90 -25.30 397.20 1490 ---- ---- ---- ---- 362.80 -25.10 387.90 1500 ---- 383.10B 352.60A 383.10B 353.70 -25.00 378.70 1505 ---- ---- 348.10A 348.10A 349.10 -25.00 374.10 1510 ---- ---- 343.60A 343.60A 344.60 -24.90 369.50 1515 ---- ---- 339.10A 339.10A 340.10 -24.90 365.00 1520 ---- ---- 334.60A 334.60A 335.70 -24.70 360.40 1525 ---- 360.20B 330.20A 360.20B 331.20 -24.70 355.90 1530 ---- 352.30B 325.80A 352.30B 326.80 -24.60 351.40 1535 ---- 351.10B 321.30A 351.10B 322.30 -24.60 346.90 1540 ---- 346.60B 316.90A 346.60B 317.90 -24.50 342.40 1545 ---- 342.10B 312.60A 342.10B 313.50 -24.40 337.90 1550 ---- 337.60B 308.20A 337.60B 309.20 -24.30 333.50 1555 ---- 333.10B 303.80A 333.10B 304.80 -24.30 329.10 1560 ---- 328.70B 299.50A 328.70B 300.50 -24.20 324.70 1565 ---- 324.20B 295.20A 324.20B 296.20 -24.10 320.30 1570 ---- 319.80B 291.00A 319.80B 291.90 -24.00 315.90 1575 ---- 315.40B 286.70A 315.40B 287.70 -23.90 311.60 1580 ---- 311.10B 282.50A 311.10B 283.40 -23.90 307.30 1585 ---- 306.70B 278.30A 306.70B 279.20 -23.80 303.00 1590 ---- 302.40B 274.10A 302.40B 275.10 -23.60 298.70 1595 ---- 298.10B 269.90A 298.10B 270.90 -23.50 294.40 1600 ---- 293.80B 265.80A 293.80B 266.80 -23.40 290.20 1605 ---- 289.50B 261.70A 289.50B 262.60 -23.40 286.00 1610 ---- 285.30B 257.60A 285.30B 258.60 -23.20 281.80 1615 ---- 281.10B 253.60A 281.10B 254.50 -23.10 277.60 1620 ---- 276.90B 249.50A 276.90B 250.50 -23.00 273.50 1625 ---- 272.70B 245.50A 272.70B 246.50 -22.80 269.30 1630 ---- 268.50B 241.60A 268.50B 242.50 -22.80 265.30 1635 ---- 264.40B 237.60A 264.40B 238.60 -22.60 261.20 1640 ---- 260.30B 233.70A 260.30B 234.70 -22.50 257.20 1645 ---- 256.20B 229.90A 256.20B 230.80 -22.30 253.10 1650 ---- 252.20B 226.00A 252.20B 227.00 -22.20 249.20 1655 ---- 248.20B 222.20A 248.20B 223.20 -22.00 245.20 1660 ---- 244.20B 218.50A 244.20B 219.40 -21.90 241.30 1665 ---- 240.20B 214.70A 240.20B 215.60 -21.80 237.40 1670 ---- 236.30B 211.00A 236.30B 211.90 -21.60 233.50 1675 ---- 232.40B 207.40A 232.40B 208.30 -21.40 229.70 1680 ---- 228.60B 203.80A 228.60B 204.60 -21.30 225.90 1685 ---- 224.70B 200.20A 224.70B 201.00 -21.20 222.20 1690 ---- 220.90B 196.60A 220.90B 197.50 -20.90 218.40 1695 ---- 217.20B 193.10A 217.20B 194.00 -20.70 214.70 1700 ---- 213.50B 189.70A 213.50B 190.50 -20.60 211.10 1705 ---- 209.80B 186.20A 209.80B 187.10 -20.40 207.50 1710 ---- 206.10B 182.90A 206.10B 183.70 -20.20 203.90 1715 ---- 202.50B 179.50A 202.50B 180.30 -20.00 200.30 1720 ---- 198.90B 176.20A 198.90B 177.00 -19.80 196.80 1725 ---- 195.40B 173.00A 195.40B 173.70 -19.70 193.40 1 1730 ---- 191.90B 169.80A 191.90B 170.50 -19.40 189.90 1735 ---- 188.40B 166.60A 188.40B 167.30 -19.30 186.60 1740 ---- 185.00B 163.50A 185.00B 164.10 -19.10 183.20 1745 ---- 181.70B 160.40A 181.70B 161.00 -18.90 179.90 1750 ---- 178.30B 157.40A 178.30B 158.00 -18.70 176.70 1755 ---- 175.00B 154.40A 175.00B 155.00 -18.40 173.40 1760 ---- 171.80B 151.50A 171.80B 152.00 -18.30 170.30 1765 ---- 168.60B 148.60A 168.60B 149.10 -18.00 167.10 1770 ---- 165.50B 145.70A 165.50B 146.20 -17.80 164.00 1775 ---- 162.30B 142.90A 162.30B 143.40 -17.60 161.00 1780 ---- 159.30B 140.20A 159.30B 140.60 -17.40 158.00 1785 ---- 156.30B 137.50A 156.30B 137.90 -17.10 155.00 1790 ---- 153.30B 134.80A 153.30B 135.20 -16.90 152.10 1795 ---- 150.40B 132.20A 150.40B 132.50 -16.80 149.30 1800 ---- 147.50B 129.60A 147.50B 129.90 -16.50 146.40 23 1805 ---- 144.70B 127.10A 144.70B 127.40 -16.30 143.70 1810 ---- 141.90B 124.60A 141.90B 124.90 -16.00 140.90 1815 ---- 139.10B 122.20A 139.10B 122.40 -15.80 138.20 1820 ---- 136.40B 119.80A 136.40B 120.00 -15.60 135.60 1 1825 ---- 133.80B 117.40A 133.80B 117.60 -15.40 133.00 1830 ---- 131.20B 115.10A 131.20B 115.30 -15.20 130.50 1835 ---- 128.60B 112.90A 128.60B 113.00 -15.00 128.00 1840 110.20 126.10B 110.20 110.20 110.80 -14.70 3 125.50 210 1845 ---- 123.60B 108.50A 123.60B 108.60 -14.50 123.10 1850 ---- 121.20B 106.40A 121.20B 106.40 -14.30 120.70 1855 ---- 118.80B 104.30A 118.80B 104.30 -14.10 118.40 1860 ---- 116.50B 102.30A 116.50B 102.30 -13.80 116.10 1865 ---- 114.20B 100.30A 114.20B 100.30 -13.50 113.80 1870 ---- 112.00B 98.30A 112.00B 98.30 -13.40 111.70 1875 ---- 109.80B 96.40A 109.80B 96.40 -13.10 109.50 1880 ---- 107.60B 94.50A 107.60B 94.50 -12.90 107.40 1885 ---- 105.50B 92.70A 105.50B 92.60 -12.70 105.30 1890 ---- 103.40B 90.90A 103.40B 90.80 -12.50 103.30 1895 ---- 101.40B 89.20A 101.40B 89.00 -12.30 101.30 1900 ---- ---- 87.50A 87.50A 87.30 -12.10 99.40 65 1905 ---- ---- 85.80A 85.80A 85.60 -11.90 97.50 1910 ---- ---- 84.10A 84.10A 84.00 -11.60 95.60 1915 ---- ---- 82.50A 82.50A 82.30 -11.50 93.80 1920 ---- ---- 81.00A 81.00A 80.80 -11.20 92.00 1925 ---- ---- 79.40A 79.40A 79.20 -11.10 90.30 1930 ---- ---- 77.90A 77.90A 77.70 -10.90 88.60 1935 ---- ---- 76.50A 76.50A 76.20 -10.70 86.90 1940 ---- ---- 75.00A 75.00A 74.80 -10.40 85.20 1945 ---- ---- 73.60A 73.60A 73.40 -10.20 83.60 1950 ---- ---- 72.30A 72.30A 72.00 -10.10 82.10 1955 ---- ---- 70.90A 70.90A 70.60 -10.00 80.60 1960 ---- ---- 69.60A 69.60A 69.30 -9.80 79.10 1965 ---- ---- 68.30A 68.30A 68.00 -9.60 77.60 1970 ---- ---- 67.10A 67.10A 66.80 -9.40 76.20 1975 ---- ---- 65.90A 65.90A 65.50 -9.30 74.80 1980 ---- ---- 64.70A 64.70A 64.30 -9.10 73.40 1985 ---- ---- 63.50A 63.50A 63.20 -8.80 72.00 1990 ---- ---- 62.40A 62.40A 62.00 -8.70 70.70 1995 ---- ---- 61.20A 61.20A 60.90 -8.50 69.40 2000 ---- ---- 60.10A 60.10A 59.80 -8.40 68.20 5 2005 ---- ---- 59.10A 59.10A 58.70 -8.20 66.90 2010 ---- ---- 58.00A 58.00A 57.60 -8.10 65.70 2015 ---- ---- 57.00A 57.00A 56.60 -8.00 64.60 2020 ---- ---- 56.00A 56.00A 55.60 -7.80 63.40 2025 ---- ---- 55.00A 55.00A 54.60 -7.70 62.30 2030 ---- ---- 54.10A 54.10A 53.60 -7.60 61.20 2035 ---- ---- 53.10A 53.10A 52.60 -7.50 60.10 2040 ---- ---- 52.20A 52.20A 51.70 -7.40 59.10 2045 ---- ---- 51.30A 51.30A 50.80 -7.20 58.00 2050 ---- ---- 50.40A 50.40A 49.90 -7.10 57.00 2055 ---- ---- 49.60A 49.60A 49.00 -7.00 56.00 2060 ---- ---- 48.70A 48.70A 48.20 -6.90 55.10 2065 ---- ---- 47.90A 47.90A 47.40 -6.70 54.10 2070 ---- ---- 47.10A 47.10A 46.50 -6.70 53.20 2075 ---- ---- 46.30A 46.30A 45.70 -6.60 52.30 2080 ---- ---- 45.50A 45.50A 45.00 -6.40 51.40 2085 ---- ---- 44.80A 44.80A 44.20 -6.30 50.50 2090 ---- ---- 44.00A 44.00A 43.50 -6.20 49.70 2095 ---- ---- 43.30A 43.30A 42.70 -6.10 48.80 2100 ---- ---- 42.50A 42.50A 42.00 -6.00 48.00 23 2105 ---- ---- 41.90A 41.90A 41.30 -5.90 47.20 2110 ---- ---- 41.20A 41.20A 40.60 -5.80 46.40 2115 ---- ---- 40.50A 40.50A 39.90 -5.80 45.70 2120 ---- ---- 39.90A 39.90A 39.30 -5.60 44.90 2125 ---- ---- 39.20A 39.20A 38.70 -5.50 44.20 2130 ---- ---- 38.60A 38.60A 38.00 -5.50 43.50 2135 ---- ---- 38.00A 38.00A 37.40 -5.40 42.80 2140 ---- ---- 37.40A 37.40A 36.80 -5.30 42.10 2145 ---- ---- 36.80A 36.80A 36.20 -5.20 41.40 2150 ---- ---- 36.20A 36.20A 35.60 -5.20 40.80 2155 ---- ---- 35.70A 35.70A 35.10 -5.00 40.10 2160 ---- ---- 35.10A 35.10A 34.50 -5.00 39.50 2165 ---- ---- 34.60A 34.60A 34.00 -4.90 38.90 2170 ---- ---- 34.00A 34.00A 33.50 -4.80 38.30 2175 ---- ---- 33.50A 33.50A 32.90 -4.80 37.70 2180 ---- ---- 33.00A 33.00A 32.40 -4.70 37.10 2185 35.40 35.40 32.50A 32.50A 31.90 -4.60 5 36.50 27 2190 ---- ---- 32.00A 32.00A 31.40 -4.50 35.90 2195 ---- ---- 31.60A 31.60A 31.00 -4.40 35.40 2200 ---- ---- 31.10A 31.10A 30.50 -4.40 34.90 14 2205 ---- ---- 30.60A 30.60A 30.00 -4.30 34.30 2210 ---- ---- 30.20A 30.20A 29.60 -4.20 33.80 2215 ---- ---- 29.70A 29.70A 29.20 -4.10 33.30 2220 ---- ---- 29.30A 29.30A 28.70 -4.10 32.80 2225 ---- ---- 28.90A 28.90A 28.30 -4.00 32.30 2230 ---- ---- 28.50A 28.50A 27.90 -4.00 31.90 1 2235 ---- ---- 28.10A 28.10A 27.50 -3.90 31.40 2240 ---- ---- 27.70A 27.70A 27.10 -3.80 30.90 2245 ---- ---- 27.30A 27.30A 26.70 -3.80 30.50 2250 ---- ---- 26.90A 26.90A 26.30 -3.70 30.00 2255 ---- ---- 26.50A 26.50A 25.90 -3.70 29.60 2260 ---- ---- 26.10A 26.10A 25.60 -3.60 29.20 5 420 2265 ---- ---- 25.80A 25.80A 25.20 -3.60 28.80 2270 ---- ---- 25.40A 25.40A 24.80 -3.60 28.40 2275 ---- ---- 25.10A 25.10A 24.50 -3.50 28.00 2280 ---- ---- 24.70A 24.70A 24.20 -3.40 27.60 2290 ---- ---- 24.10A 24.10A 23.50 -3.30 26.80 2300 22.00 22.00 22.00 22.20B 22.80 -3.30 1 26.10 12 2310 ---- ---- 22.80A 22.80A 22.20 -3.20 25.40 2320 ---- ---- 22.20A 22.20A 21.60 -3.10 24.70 2325 ---- ---- 21.90A 21.90A 21.30 -3.00 24.30 37 2330 22.70 22.70 21.60A 21.60A 21.10 -2.90 1 24.00 11 11 2340 ---- ---- 21.10A 21.10A 20.50 -2.90 23.40 2350 21.40 21.40 20.50A 20.50A 20.00 -2.80 5 22.80 2360 ---- ---- 20.00A 20.00A 19.40 -2.80 22.20 2370 ---- ---- 19.50A 19.50A 18.90 -2.70 21.60 2375 ---- ---- 19.30A 19.30A 18.70 -2.60 21.30 2380 ---- ---- 19.00A 19.00A 18.50 -2.50 21.00 2400 ---- ---- 18.10A 18.10A 17.50 -2.50 20.00 2425 ---- ---- 17.10A 17.10A 16.50 -2.30 18.80 2450 ---- ---- 16.10A 16.10A 15.50 -2.20 17.70 2475 ---- ---- 15.20A 15.20A 14.60 -2.10 16.70 2500 ---- ---- 14.40A 14.40A 13.80 -1.90 15.70 5 5 2525 ---- ---- 13.60A 13.60A 13.10 -1.80 14.90 25 2550 12.20 12.20 12.20 12.30B 12.40 -1.70 1 14.10 6 6 2575 ---- ---- 12.10A 12.10A 11.70 -1.70 13.40 3 3 2650 ---- ---- ---- 10.50A 10.10 ---- ---- OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 635.70 -27.80 663.50 1250 ---- ---- ---- ---- 610.70 -27.80 638.50 1275 ---- ---- ---- ---- 585.70 -27.80 613.50 1300 ---- ---- ---- ---- 560.70 -27.80 588.50 1325 ---- ---- ---- ---- 535.70 -27.80 563.50 1350 ---- ---- ---- ---- 510.90 -27.60 538.50 1375 ---- ---- ---- ---- 486.50 -27.20 513.70 1400 ---- ---- ---- ---- 462.50 -26.90 489.40 1420 ---- ---- ---- ---- 443.70 -26.60 470.30 1425 ---- ---- ---- ---- 439.00 -26.50 465.50 1430 ---- ---- ---- ---- 434.40 -26.40 460.80 1440 ---- ---- ---- ---- 425.10 -26.30 451.40 1450 ---- ---- ---- ---- 416.00 -26.10 442.10 1460 ---- ---- ---- ---- 406.90 -25.90 432.80 1470 ---- ---- ---- ---- 397.90 -25.80 423.70 1475 ---- ---- ---- ---- 393.40 -25.70 419.10 1480 ---- ---- ---- ---- 388.90 -25.70 414.60 1490 ---- ---- ---- ---- 380.10 -25.40 405.50 1500 ---- ---- ---- ---- 371.30 -25.30 396.60 1510 ---- ---- ---- ---- 362.60 -25.10 387.70 1515 ---- ---- ---- ---- 358.30 -25.00 383.30 1520 ---- ---- ---- ---- 354.00 -24.90 378.90 1525 ---- ---- ---- ---- 349.70 -24.80 374.50 1530 ---- ---- ---- ---- 345.40 -24.70 370.10 1535 ---- ---- ---- ---- 341.20 -24.60 365.80 1540 ---- ---- ---- ---- 337.00 -24.50 361.50 1545 ---- ---- ---- ---- 332.80 -24.40 357.20 1550 ---- ---- ---- ---- 328.60 -24.30 352.90 1555 ---- ---- ---- ---- 324.40 -24.20 348.60 1560 ---- ---- ---- ---- 320.30 -24.10 344.40 1565 ---- ---- ---- ---- 316.10 -24.00 340.10 1570 ---- ---- ---- ---- 312.00 -23.90 335.90 1575 ---- ---- ---- ---- 307.90 -23.80 331.70 1580 ---- ---- ---- ---- 303.90 -23.70 327.60 1585 ---- ---- ---- ---- 299.80 -23.60 323.40 1590 ---- ---- ---- ---- 295.80 -23.50 319.30 1595 ---- ---- ---- ---- 291.80 -23.30 315.10 1600 ---- ---- ---- ---- 287.80 -23.20 311.00 1605 ---- ---- ---- ---- 283.80 -23.20 307.00 1610 ---- ---- ---- ---- 279.90 -23.00 302.90 1615 ---- ---- ---- ---- 276.00 -22.90 298.90 1620 ---- ---- ---- ---- 272.10 -22.70 294.80 1625 ---- ---- ---- ---- 268.20 -22.60 290.80 1630 ---- ---- ---- ---- 264.30 -22.50 286.80 1635 ---- ---- ---- ---- 260.40 -22.50 282.90 1640 ---- ---- ---- ---- 256.60 -22.30 278.90 1645 ---- ---- ---- ---- 252.80 -22.20 275.00 1650 ---- ---- ---- ---- 249.00 -22.10 271.10 1655 ---- ---- ---- ---- 245.30 -21.90 267.20 1660 ---- ---- ---- ---- 241.50 -21.80 263.30 1665 ---- ---- ---- ---- 237.80 -21.70 259.50 1670 ---- ---- ---- ---- 234.10 -21.50 255.60 1675 ---- ---- ---- ---- 230.40 -21.40 251.80 1680 ---- ---- ---- ---- 226.80 -21.20 248.00 1685 ---- ---- ---- ---- 223.20 -21.10 244.30 1690 ---- ---- ---- ---- 219.60 -20.90 240.50 1695 ---- ---- ---- ---- 216.00 -20.80 236.80 1700 ---- ---- ---- ---- 212.40 -20.70 233.10 1705 ---- ---- ---- ---- 208.90 -20.60 229.50 1710 ---- ---- ---- ---- 205.40 -20.40 225.80 1715 ---- ---- ---- ---- 201.90 -20.30 222.20 1720 ---- ---- ---- ---- 198.50 -20.10 218.60 1725 ---- ---- ---- ---- 195.10 -20.00 215.10 1730 ---- ---- ---- ---- 191.70 -19.80 211.50 1735 ---- ---- ---- ---- 188.40 -19.60 208.00 1740 ---- ---- ---- ---- 185.00 -19.60 204.60 1745 ---- ---- ---- ---- 181.70 -19.40 201.10 1750 ---- ---- ---- ---- 178.50 -19.20 197.70 1755 ---- ---- ---- ---- 175.30 -19.00 194.30 1760 ---- ---- ---- ---- 172.10 -18.90 191.00 1765 ---- ---- ---- ---- 168.90 -18.70 187.60 1770 ---- ---- ---- ---- 165.80 -18.60 184.40 1775 ---- ---- ---- ---- 162.70 -18.40 181.10 1780 ---- ---- ---- ---- 159.70 -18.20 177.90 1785 ---- ---- ---- ---- 156.70 -18.00 174.70 1790 ---- ---- ---- ---- 153.70 -17.90 171.60 1795 ---- ---- ---- ---- 150.80 -17.70 168.50 1800 ---- ---- ---- ---- 147.90 -17.60 165.50 1805 ---- ---- ---- ---- 145.10 -17.40 162.50 1810 ---- ---- ---- ---- 142.30 -17.20 159.50 1815 ---- ---- ---- ---- 139.60 -17.00 156.60 1820 ---- ---- ---- ---- 136.90 -16.90 153.80 1825 ---- ---- ---- ---- 134.30 -16.70 151.00 1830 ---- ---- ---- ---- 131.70 -16.50 148.20 1835 ---- ---- ---- ---- 129.20 -16.30 145.50 1840 ---- ---- ---- ---- 126.70 -16.10 142.80 1845 ---- ---- ---- ---- 124.30 -15.90 140.20 1850 ---- ---- ---- ---- 121.90 -15.80 137.70 1855 ---- ---- ---- ---- 119.60 -15.60 135.20 1860 ---- ---- ---- ---- 117.30 -15.50 132.80 1865 ---- ---- ---- ---- 115.10 -15.30 130.40 1870 ---- ---- ---- ---- 113.00 -15.10 128.10 1875 ---- ---- ---- ---- 110.90 -14.90 125.80 1880 ---- ---- ---- ---- 108.90 -14.70 123.60 1885 ---- ---- ---- ---- 106.90 -14.60 121.50 1890 ---- ---- ---- ---- 105.00 -14.40 119.40 1895 ---- ---- ---- ---- 103.20 -14.20 117.40 1900 ---- ---- ---- ---- 101.40 -14.10 115.50 1905 ---- ---- ---- ---- 99.70 -13.90 113.60 1910 ---- ---- ---- ---- 98.00 -13.70 111.70 1915 ---- ---- ---- ---- 96.40 -13.60 110.00 1920 ---- ---- ---- ---- 94.80 -13.40 108.20 1925 ---- ---- ---- ---- 93.30 -13.20 106.50 1930 ---- ---- ---- ---- 91.80 -13.10 104.90 1935 ---- ---- ---- ---- 90.40 -12.90 103.30 1940 ---- ---- ---- ---- 89.00 -12.80 101.80 1945 ---- ---- ---- ---- 87.70 -12.60 100.30 1950 ---- ---- ---- ---- 86.40 -12.40 98.80 1955 ---- ---- ---- ---- 85.10 -12.30 97.40 1960 ---- ---- ---- ---- 83.80 -12.20 96.00 1965 ---- ---- ---- ---- 82.60 -12.10 94.70 1970 ---- ---- ---- ---- 81.50 -11.90 93.40 1975 ---- ---- ---- ---- 80.30 -11.80 92.10 1980 ---- ---- ---- ---- 79.20 -11.60 90.80 1985 ---- ---- ---- ---- 78.10 -11.50 89.60 1990 ---- ---- ---- ---- 77.00 -11.40 88.40 1995 ---- ---- ---- ---- 76.00 -11.20 87.20 2000 ---- ---- ---- ---- 75.00 -11.10 86.10 2005 ---- ---- ---- ---- 73.90 -11.00 84.90 2010 ---- ---- ---- ---- 72.90 -10.90 83.80 2015 ---- ---- ---- ---- 72.00 -10.70 82.70 2020 ---- ---- ---- ---- 71.00 -10.60 81.60 2025 ---- ---- ---- ---- 70.00 -10.50 80.50 2030 ---- ---- ---- ---- 69.10 -10.40 79.50 2035 ---- ---- ---- ---- 68.20 -10.20 78.40 2040 ---- ---- ---- ---- 67.20 -10.20 77.40 2045 ---- ---- ---- ---- 66.30 -10.00 76.30 2050 ---- ---- ---- ---- 65.40 -9.90 75.30 2055 ---- ---- ---- ---- 64.50 -9.80 74.30 2060 ---- ---- ---- ---- 63.60 -9.70 73.30 2065 ---- ---- ---- ---- 62.80 -9.50 72.30 2070 ---- ---- ---- ---- 61.90 -9.40 71.30 2075 ---- ---- ---- ---- 61.00 -9.40 70.40 2080 ---- ---- ---- ---- 60.20 -9.20 69.40 2085 ---- ---- ---- ---- 59.40 -9.10 68.50 2090 ---- ---- ---- ---- 58.50 -9.10 67.60 2095 ---- ---- ---- ---- 57.70 -8.90 66.60 2100 ---- ---- ---- ---- 56.90 -8.80 65.70 2105 ---- ---- ---- ---- 56.10 -8.80 64.90 2110 ---- ---- ---- ---- 55.40 -8.60 64.00 2115 ---- ---- ---- ---- 54.60 -8.50 63.10 2120 ---- ---- ---- ---- 53.90 -8.40 62.30 2125 ---- ---- ---- ---- 53.10 -8.30 61.40 2130 ---- ---- ---- ---- 52.40 -8.20 60.60 2135 ---- ---- ---- ---- 51.70 -8.10 59.80 2140 ---- ---- ---- ---- 51.00 -8.00 59.00 2145 ---- ---- ---- ---- 50.30 -7.90 58.20 2150 ---- ---- ---- ---- 49.60 -7.90 57.50 2155 ---- ---- ---- ---- 48.90 -7.80 56.70 2160 ---- ---- ---- ---- 48.30 -7.70 56.00 2165 ---- ---- ---- ---- 47.60 -7.60 55.20 2170 ---- ---- ---- ---- 47.00 -7.50 54.50 2175 ---- ---- ---- ---- 46.40 -7.40 53.80 2180 ---- ---- ---- ---- 45.80 -7.30 53.10 2185 ---- ---- ---- ---- 45.20 -7.30 52.50 2190 ---- ---- ---- ---- 44.60 -7.20 51.80 2195 ---- ---- ---- ---- 44.10 -7.10 51.20 2200 ---- ---- ---- ---- 43.50 -7.00 50.50 2205 ---- ---- ---- ---- 43.00 -6.90 49.90 2210 ---- ---- ---- ---- 42.50 -6.80 49.30 2215 ---- ---- ---- ---- 41.90 -6.80 48.70 2220 ---- ---- ---- ---- 41.40 -6.80 48.20 2225 ---- ---- ---- ---- 40.90 -6.70 47.60 2230 ---- ---- ---- ---- 40.50 -6.50 47.00 2235 ---- ---- ---- ---- 40.00 -6.50 46.50 2240 ---- ---- ---- ---- 39.50 -6.50 46.00 2245 ---- ---- ---- ---- 39.10 -6.40 45.50 2250 ---- ---- ---- ---- 38.60 -6.30 44.90 2255 ---- ---- ---- ---- 38.20 -6.20 44.40 2260 ---- ---- ---- ---- 37.80 -6.20 44.00 2265 ---- ---- ---- ---- 37.40 -6.10 43.50 2270 ---- ---- ---- ---- 37.00 -6.00 43.00 2275 ---- ---- ---- ---- 36.60 -6.00 42.60 2280 ---- ---- ---- ---- 36.20 -5.90 42.10 2285 ---- ---- ---- ---- 35.80 -5.90 41.70 2290 ---- ---- ---- ---- 35.40 -5.80 41.20 2300 ---- ---- ---- ---- 34.70 -5.70 40.40 2310 ---- ---- ---- ---- 34.00 -5.60 39.60 2320 ---- ---- ---- ---- 33.30 -5.50 38.80 2325 ---- ---- ---- ---- 33.00 -5.40 38.40 2330 ---- ---- ---- ---- 32.70 -5.40 38.10 2340 ---- ---- ---- ---- 32.10 -5.20 37.30 2350 ---- ---- ---- ---- 31.50 -5.20 36.70 2360 ---- ---- ---- ---- 30.90 -5.10 36.00 2370 ---- ---- ---- ---- 30.30 -5.00 35.30 2375 ---- ---- ---- ---- 30.00 -5.00 35.00 2380 ---- ---- ---- ---- 29.80 -4.90 34.70 2400 ---- ---- ---- ---- 28.70 -4.80 33.50 2425 ---- ---- ---- ---- 27.60 -4.50 32.10 2450 ---- ---- ---- ---- 26.50 -4.30 30.80 2475 ---- ---- ---- ---- 25.40 -4.30 29.70 2500 ---- ---- ---- ---- 24.50 -4.10 28.60 2525 ---- ---- ---- ---- 23.70 -3.90 27.60 2550 ---- ---- ---- ---- 22.90 -3.70 26.60 2575 ---- ---- ---- ---- 22.10 -3.70 25.80 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 860.70 -27.80 888.50 1025 ---- ---- ---- ---- 835.70 -27.80 863.50 1050 ---- ---- ---- ---- 810.70 -27.80 838.50 1075 ---- ---- ---- ---- 785.70 -27.80 813.50 1080 ---- ---- ---- ---- 780.70 -27.80 808.50 1090 ---- ---- ---- ---- 770.70 -27.80 798.50 1100 ---- ---- ---- ---- 760.70 -27.80 788.50 1110 ---- ---- ---- ---- 750.70 -27.80 778.50 1120 ---- ---- ---- ---- 740.70 -27.80 768.50 1125 ---- ---- ---- ---- 735.70 -27.80 763.50 1130 ---- ---- ---- ---- 730.70 -27.80 758.50 1140 ---- ---- ---- ---- 720.70 -27.80 748.50 1150 ---- ---- ---- ---- 710.70 -27.80 738.50 1160 ---- ---- ---- ---- 700.70 -27.80 728.50 1170 ---- ---- ---- ---- 690.70 -27.80 718.50 1175 ---- ---- ---- ---- 685.70 -27.80 713.50 1180 ---- ---- ---- ---- 680.70 -27.80 708.50 1185 ---- ---- ---- ---- 675.70 -27.80 703.50 1190 ---- ---- ---- ---- 670.70 -27.80 698.50 1195 ---- ---- ---- ---- 665.70 -27.80 693.50 1200 ---- ---- ---- ---- 660.70 -27.80 688.50 1205 ---- ---- ---- ---- 655.70 -27.80 683.50 1210 ---- ---- ---- ---- 650.70 -27.80 678.50 1215 ---- ---- ---- ---- 645.70 -27.80 673.50 1220 ---- ---- ---- ---- 640.70 -27.80 668.50 1225 ---- ---- ---- ---- 635.70 -27.80 663.50 1230 ---- ---- ---- ---- 630.70 -27.80 658.50 1235 ---- ---- ---- ---- 625.70 -27.80 653.50 1240 ---- ---- ---- ---- 620.70 -27.80 648.50 1245 ---- ---- ---- ---- 615.70 -27.80 643.50 1250 ---- ---- ---- ---- 610.70 -27.80 638.50 1255 ---- ---- ---- ---- 605.70 -27.80 633.50 1260 ---- ---- ---- ---- 600.70 -27.80 628.50 1265 ---- ---- ---- ---- 595.70 -27.80 623.50 1270 ---- ---- ---- ---- 590.70 -27.80 618.50 1275 ---- ---- ---- ---- 585.70 -27.80 613.50 1280 ---- ---- ---- ---- 580.70 -27.80 608.50 1285 ---- ---- ---- ---- 575.70 -27.80 603.50 1290 ---- ---- ---- ---- 570.70 -27.80 598.50 1295 ---- ---- ---- ---- 565.80 -27.70 593.50 1300 ---- ---- ---- ---- 560.80 -27.70 588.50 1305 ---- ---- ---- ---- 555.90 -27.60 583.50 1310 ---- ---- ---- ---- 550.90 -27.60 578.50 1315 ---- ---- ---- ---- 546.00 -27.50 573.50 1320 ---- ---- ---- ---- 541.10 -27.40 568.50 1325 ---- ---- ---- ---- 536.20 -27.30 563.50 1330 ---- ---- ---- ---- 531.30 -27.30 558.60 1335 ---- ---- ---- ---- 526.40 -27.20 553.60 1340 ---- ---- ---- ---- 521.50 -27.20 548.70 1345 ---- ---- ---- ---- 516.70 -27.10 543.80 1350 ---- ---- ---- ---- 511.80 -27.10 538.90 1355 ---- ---- ---- ---- 507.00 -27.00 534.00 1360 ---- ---- ---- ---- 502.10 -27.00 529.10 1365 ---- ---- ---- ---- 497.30 -26.90 524.20 1370 ---- ---- ---- ---- 492.50 -26.90 519.40 1375 ---- ---- ---- ---- 487.70 -26.80 514.50 1380 ---- ---- ---- ---- 482.90 -26.80 509.70 1385 ---- ---- ---- ---- 478.10 -26.80 504.90 1390 ---- ---- ---- ---- 473.30 -26.80 500.10 1395 ---- ---- ---- ---- 468.60 -26.70 495.30 1400 ---- ---- ---- ---- 463.80 -26.70 490.50 1405 ---- ---- ---- ---- 459.10 -26.60 485.70 1410 ---- ---- ---- ---- 454.40 -26.60 481.00 1415 ---- ---- ---- ---- 449.70 -26.50 476.20 1420 ---- ---- ---- ---- 445.00 -26.50 471.50 1425 ---- ---- ---- ---- 440.30 -26.50 466.80 1430 ---- ---- ---- ---- 435.60 -26.50 462.10 1435 ---- ---- ---- ---- 431.00 -26.40 457.40 1440 ---- ---- ---- ---- 426.30 -26.40 452.70 1445 ---- ---- ---- ---- 421.70 -26.30 448.00 1450 ---- ---- ---- ---- 417.10 -26.30 443.40 1455 ---- ---- ---- ---- 412.50 -26.20 438.70 1460 ---- ---- ---- ---- 407.90 -26.20 434.10 1465 ---- ---- ---- ---- 403.30 -26.10 429.40 1470 ---- ---- ---- ---- 398.70 -26.10 424.80 1475 ---- ---- ---- ---- 394.20 -26.00 420.20 1480 ---- ---- ---- ---- 389.70 -25.90 415.60 1485 ---- ---- ---- ---- 385.20 -25.90 411.10 1490 ---- ---- ---- ---- 380.70 -25.80 406.50 1495 ---- ---- ---- ---- 376.20 -25.70 401.90 1500 ---- ---- ---- ---- 371.70 -25.70 397.40 1505 ---- ---- ---- ---- 367.30 -25.60 392.90 1510 ---- ---- ---- ---- 362.90 -25.50 388.40 1515 ---- ---- ---- ---- 358.50 -25.40 383.90 1520 ---- ---- ---- ---- 354.10 -25.30 379.40 1525 ---- ---- ---- ---- 349.70 -25.20 374.90 1530 ---- ---- ---- ---- 345.40 -25.10 370.50 1535 ---- ---- ---- ---- 341.10 -24.90 366.00 1540 ---- ---- ---- ---- 336.80 -24.80 361.60 1545 ---- ---- ---- ---- 332.50 -24.70 357.20 1550 ---- ---- ---- ---- 328.20 -24.70 352.90 1555 ---- ---- ---- ---- 324.00 -24.50 348.50 1560 ---- ---- ---- ---- 319.80 -24.30 344.10 1565 ---- ---- ---- ---- 315.60 -24.20 339.80 1570 ---- ---- ---- ---- 311.40 -24.10 335.50 1575 ---- ---- ---- ---- 307.30 -23.90 331.20 1580 ---- ---- ---- ---- 303.10 -23.90 327.00 1585 ---- ---- ---- ---- 299.10 -23.60 322.70 1590 ---- ---- ---- ---- 295.00 -23.50 318.50 1595 ---- ---- ---- ---- 290.90 -23.40 314.30 1600 ---- ---- ---- ---- 286.90 -23.20 310.10 95 1605 ---- ---- ---- ---- 282.90 -23.10 306.00 1610 ---- ---- ---- ---- 279.00 -22.90 301.90 1615 ---- ---- ---- ---- 275.00 -22.80 297.80 1620 ---- ---- ---- ---- 271.10 -22.60 293.70 1625 ---- ---- ---- ---- 267.20 -22.50 289.70 50 1630 ---- ---- ---- ---- 263.40 -22.30 285.70 1635 ---- ---- ---- ---- 259.60 -22.10 281.70 1640 ---- ---- ---- ---- 255.80 -21.90 277.70 1645 ---- ---- ---- ---- 252.00 -21.80 273.80 1650 ---- ---- ---- ---- 248.30 -21.60 269.90 100 1655 ---- ---- ---- ---- 244.60 -21.40 266.00 1660 ---- ---- ---- ---- 240.90 -21.30 262.20 1665 ---- ---- ---- ---- 237.30 -21.10 258.40 1670 ---- ---- ---- ---- 233.70 -20.90 254.60 1675 ---- ---- ---- ---- 230.10 -20.70 250.80 1680 ---- ---- ---- ---- 226.60 -20.50 247.10 1685 ---- ---- ---- ---- 223.10 -20.30 243.40 1690 ---- ---- ---- ---- 219.60 -20.20 239.80 1695 ---- ---- ---- ---- 216.20 -20.00 236.20 1700 ---- ---- ---- ---- 212.80 -19.80 232.60 199 1705 ---- ---- ---- ---- 209.50 -19.50 229.00 1710 ---- ---- ---- ---- 206.10 -19.40 225.50 1715 ---- ---- ---- ---- 202.90 -19.20 222.10 1720 ---- ---- ---- ---- 199.60 -19.00 218.60 1725 ---- 221.90B 196.80A 218.70B 196.40 -18.80 215.20 2 1730 ---- ---- ---- ---- 193.20 -18.60 211.80 1735 ---- ---- ---- ---- 190.10 -18.40 208.50 1740 ---- ---- ---- ---- 187.00 -18.20 205.20 1745 ---- ---- ---- ---- 183.90 -18.10 202.00 1750 ---- ---- ---- ---- 180.90 -17.80 198.70 550 1755 ---- ---- ---- ---- 177.90 -17.70 195.60 1760 ---- ---- ---- ---- 174.90 -17.50 192.40 1765 ---- ---- ---- ---- 172.00 -17.30 189.30 1770 ---- ---- ---- ---- 169.10 -17.10 186.20 1775 ---- ---- ---- ---- 166.30 -16.90 183.20 126 1780 ---- ---- ---- ---- 163.50 -16.70 180.20 1785 ---- ---- ---- ---- 160.70 -16.60 177.30 1790 ---- ---- ---- ---- 158.00 -16.40 174.40 1795 ---- ---- ---- ---- 155.30 -16.20 171.50 1800 ---- 173.80B 153.10A 153.10A 152.70 -16.00 168.70 8505 1805 ---- ---- ---- ---- 150.10 -15.80 165.90 1810 ---- ---- ---- ---- 147.50 -15.60 163.10 1815 ---- ---- ---- ---- 145.00 -15.40 160.40 1820 ---- ---- ---- ---- 142.50 -15.20 157.70 1825 ---- ---- ---- ---- 140.00 -15.10 155.10 1830 ---- ---- ---- ---- 137.60 -14.90 152.50 1835 ---- ---- ---- ---- 135.20 -14.80 150.00 1 1840 ---- ---- ---- ---- 132.90 -14.50 147.40 1 1845 ---- ---- ---- ---- 130.60 -14.40 145.00 1850 ---- 146.90B 129.00A 129.00A 128.40 -14.10 142.50 9 875 1855 ---- ---- ---- ---- 126.10 -14.10 140.20 1860 ---- ---- ---- ---- 123.90 -13.90 137.80 75 1865 ---- ---- ---- ---- 121.80 -13.70 135.50 1870 ---- ---- ---- ---- 119.70 -13.50 133.20 100 1875 ---- ---- ---- ---- 117.60 -13.40 131.00 350 670 1880 ---- ---- ---- ---- 115.60 -13.20 128.80 130 1885 ---- ---- ---- ---- 113.60 -13.00 126.60 1890 ---- ---- ---- ---- 111.60 -12.90 124.50 1 1895 ---- ---- ---- ---- 109.70 -12.70 122.40 1900 ---- 123.80B 108.80A 108.80A 107.80 -12.60 120.40 152 761 1905 ---- ---- ---- ---- 105.90 -12.40 118.30 1910 ---- ---- ---- ---- 104.10 -12.30 116.40 1915 ---- ---- ---- ---- 102.30 -12.10 114.40 1920 ---- ---- ---- ---- 100.60 -11.90 112.50 1925 ---- ---- ---- ---- 98.80 -11.90 110.70 1 1930 ---- ---- ---- ---- 97.10 -11.70 108.80 1935 ---- ---- ---- ---- 95.50 -11.50 107.00 1940 ---- ---- ---- ---- 93.90 -11.30 105.20 1 1945 ---- ---- ---- ---- 92.30 -11.20 103.50 1950 ---- 104.50B 92.10A 92.10A 90.70 -11.10 101.80 10032 1955 ---- ---- ---- ---- 89.20 -10.90 100.10 1960 ---- ---- ---- ---- 87.70 -10.80 98.50 1965 ---- ---- ---- ---- 86.20 -10.70 96.90 1970 ---- ---- ---- ---- 84.70 -10.60 95.30 1975 ---- ---- ---- ---- 83.30 -10.40 93.70 1980 ---- ---- ---- ---- 81.90 -10.30 92.20 1985 ---- ---- ---- ---- 80.60 -10.10 90.70 1990 ---- ---- ---- ---- 79.20 -10.10 89.30 1995 ---- ---- ---- ---- 77.90 -9.90 87.80 2000 ---- 88.30B 78.50A 78.50A 76.60 -9.80 86.40 2 2128 2005 ---- ---- ---- ---- 75.40 -9.60 85.00 2010 ---- ---- ---- ---- 74.10 -9.60 83.70 2015 ---- ---- ---- ---- 72.90 -9.40 82.30 2020 ---- ---- ---- ---- 71.70 -9.30 81.00 2025 ---- ---- ---- ---- 70.60 -9.10 79.70 2030 ---- ---- ---- ---- 69.50 -9.00 78.50 2035 ---- ---- ---- ---- 68.30 -9.00 77.30 2040 ---- ---- ---- ---- 67.20 -8.80 76.00 2045 ---- ---- ---- ---- 66.20 -8.70 74.90 2050 ---- ---- ---- ---- 65.10 -8.60 73.70 273 2055 ---- ---- ---- ---- 64.10 -8.50 72.60 2060 ---- ---- ---- ---- 63.10 -8.30 71.40 2065 ---- ---- ---- ---- 62.10 -8.20 70.30 2070 ---- ---- ---- ---- 61.20 -8.10 69.30 2075 ---- 69.30B 62.50A 62.50A 60.20 -8.00 68.20 80 2080 ---- ---- ---- ---- 59.30 -7.90 67.20 2085 ---- ---- ---- ---- 58.40 -7.80 66.20 2090 ---- ---- ---- ---- 57.50 -7.70 65.20 2095 ---- ---- ---- ---- 56.60 -7.60 64.20 2100 57.50 64.00B 57.50 57.50 55.80 -7.40 1 63.20 9 9655 2105 ---- ---- ---- ---- 54.90 -7.40 62.30 2110 ---- ---- ---- ---- 54.10 -7.30 61.40 2115 ---- ---- ---- ---- 53.30 -7.20 60.50 2120 ---- ---- ---- ---- 52.50 -7.10 59.60 2125 ---- ---- ---- ---- 51.80 -6.90 58.70 2130 ---- ---- ---- ---- 51.00 -6.90 57.90 2135 ---- ---- ---- ---- 50.30 -6.70 57.00 2140 ---- ---- ---- ---- 49.60 -6.60 56.20 2145 ---- ---- ---- ---- 48.80 -6.60 55.40 2150 ---- ---- ---- ---- 48.10 -6.50 54.60 435 2155 ---- ---- ---- ---- 47.50 -6.30 53.80 2160 ---- ---- ---- ---- 46.80 -6.30 53.10 2165 ---- ---- ---- ---- 46.10 -6.20 52.30 2170 ---- ---- ---- ---- 45.50 -6.10 51.60 2175 ---- ---- ---- ---- 44.90 -6.00 50.90 2180 ---- ---- ---- ---- 44.20 -6.00 50.20 2185 ---- ---- ---- ---- 43.60 -5.90 49.50 2190 ---- ---- ---- ---- 43.00 -5.80 48.80 2195 ---- ---- ---- ---- 42.50 -5.60 48.10 2200 ---- ---- ---- ---- 41.90 -5.60 47.50 266 296 2205 ---- ---- ---- ---- 41.30 -5.50 46.80 2210 ---- ---- ---- ---- 40.80 -5.40 46.20 2215 ---- ---- ---- ---- 40.20 -5.40 45.60 2220 ---- ---- ---- ---- 39.70 -5.30 45.00 2225 ---- ---- ---- ---- 39.20 -5.20 44.40 2230 ---- ---- ---- ---- 38.70 -5.10 43.80 2235 ---- ---- ---- ---- 38.20 -5.00 43.20 2240 ---- ---- ---- ---- 37.70 -5.00 42.70 2245 ---- ---- ---- ---- 37.20 -4.90 42.10 2250 ---- ---- 39.30A 39.30A 36.70 -4.90 41.60 10026 2255 ---- ---- ---- ---- 36.20 -4.90 41.10 2260 ---- ---- ---- ---- 35.80 -4.70 40.50 2265 ---- ---- ---- ---- 35.30 -4.70 40.00 2270 ---- ---- ---- ---- 34.90 -4.60 39.50 2275 ---- ---- ---- ---- 34.50 -4.50 39.00 2280 ---- ---- ---- ---- 34.00 -4.50 38.50 2285 ---- ---- ---- ---- 33.60 -4.40 38.00 2290 ---- ---- ---- ---- 33.20 -4.40 37.60 2295 ---- ---- ---- ---- 32.80 -4.30 37.10 2300 ---- ---- ---- ---- 32.40 -4.20 36.60 171 2305 ---- ---- ---- ---- 32.00 -4.20 36.20 2310 ---- ---- ---- ---- 31.60 -4.20 35.80 2315 ---- ---- ---- ---- 31.20 -4.10 35.30 2320 ---- ---- ---- ---- 30.80 -4.10 34.90 2325 ---- ---- ---- ---- 30.50 -4.00 34.50 2330 ---- ---- ---- ---- 30.10 -4.00 34.10 2335 ---- ---- ---- ---- 29.80 -3.90 33.70 2340 ---- ---- ---- ---- 29.40 -3.90 33.30 2345 ---- ---- ---- ---- 29.10 -3.80 32.90 2350 ---- ---- ---- ---- 28.70 -3.80 32.50 2360 ---- ---- ---- ---- 28.10 -3.60 31.70 2370 ---- ---- ---- ---- 27.40 -3.60 31.00 2375 ---- ---- ---- ---- 27.10 -3.60 30.70 640 2380 ---- ---- ---- ---- 26.80 -3.50 30.30 2390 ---- ---- ---- ---- 26.20 -3.40 29.60 2400 ---- ---- ---- ---- 25.60 -3.40 29.00 153 2410 ---- ---- ---- ---- 25.10 -3.20 28.30 2420 ---- ---- ---- ---- 24.50 -3.20 27.70 2425 ---- ---- ---- ---- 24.20 -3.20 27.40 2430 ---- ---- ---- ---- 24.00 -3.10 27.10 2440 ---- ---- ---- ---- 23.50 -3.10 26.60 2450 ---- ---- ---- ---- 23.00 -3.00 26.00 2475 ---- ---- ---- ---- 21.80 -2.90 24.70 2490 ---- ---- ---- ---- 21.10 -2.80 23.90 2500 ---- ---- ---- ---- 20.70 -2.70 23.40 532 10173 2525 ---- ---- ---- ---- 19.60 -2.70 22.30 2550 ---- ---- ---- ---- 18.70 -2.60 21.30 2575 ---- ---- ---- ---- 17.80 -2.50 20.30 2600 ---- ---- ---- ---- 17.00 -2.40 19.40 2625 ---- ---- ---- ---- 16.20 -2.30 18.50 2650 ---- ---- ---- ---- 15.40 -2.30 17.70 2700 ---- ---- ---- ---- 14.10 -2.20 16.30 1 2750 ---- ---- ---- ---- 12.90 -2.10 15.00 2800 ---- ---- ---- ---- 11.90 -2.10 14.00 266 676 3000 ---- ---- ---- ---- 8.80 -2.00 10.80 37 6808 900 ---- ---- ---- ---- 960.70 -27.80 988.50 925 ---- ---- ---- ---- 935.70 -27.80 963.50 950 ---- ---- ---- ---- 910.70 -27.80 938.50 975 ---- ---- ---- ---- 885.70 -27.80 913.50 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 625.80 -28.20 654.00 1275 ---- ---- ---- ---- 600.80 -28.20 629.00 1300 ---- ---- ---- ---- 575.80 -28.20 604.00 1325 ---- ---- ---- ---- 550.90 -28.10 579.00 1350 ---- ---- ---- ---- 526.30 -27.80 554.10 1375 ---- ---- ---- ---- 502.20 -27.40 529.60 1400 ---- ---- ---- ---- 478.40 -27.10 505.50 1425 ---- ---- ---- ---- 455.10 -26.70 481.80 1430 ---- ---- ---- ---- 450.50 -26.60 477.10 1440 ---- ---- ---- ---- 441.30 -26.40 467.70 1450 ---- ---- ---- ---- 432.10 -26.30 458.40 1460 ---- ---- ---- ---- 423.10 -26.10 449.20 1470 ---- ---- ---- ---- 414.10 -26.00 440.10 1475 ---- ---- ---- ---- 409.60 -25.90 435.50 1480 ---- ---- ---- ---- 405.20 -25.80 431.00 1490 ---- ---- ---- ---- 396.30 -25.70 422.00 1500 ---- ---- ---- ---- 387.60 -25.40 413.00 1510 ---- ---- ---- ---- 378.90 -25.20 404.10 1520 ---- ---- ---- ---- 370.20 -25.10 395.30 1525 ---- ---- ---- ---- 365.90 -25.10 391.00 1530 ---- ---- ---- ---- 361.70 -24.90 386.60 1535 ---- ---- ---- ---- 357.40 -24.90 382.30 1540 ---- ---- ---- ---- 353.20 -24.70 377.90 1545 ---- ---- ---- ---- 349.00 -24.60 373.60 1550 ---- ---- ---- ---- 344.80 -24.60 369.40 1555 ---- ---- ---- ---- 340.70 -24.40 365.10 1560 ---- ---- ---- ---- 336.50 -24.30 360.80 1565 ---- ---- ---- ---- 332.40 -24.20 356.60 1570 ---- ---- ---- ---- 328.30 -24.10 352.40 1575 ---- ---- ---- ---- 324.20 -24.00 348.20 1580 ---- ---- ---- ---- 320.20 -23.90 344.10 1585 ---- ---- ---- ---- 316.10 -23.80 339.90 1590 ---- ---- ---- ---- 312.10 -23.70 335.80 1595 ---- ---- ---- ---- 308.10 -23.60 331.70 1600 ---- ---- ---- ---- 304.20 -23.50 327.70 1605 ---- ---- ---- ---- 300.30 -23.30 323.60 1610 ---- ---- ---- ---- 296.30 -23.30 319.60 1615 ---- ---- ---- ---- 292.50 -23.10 315.60 1620 ---- ---- ---- ---- 288.60 -23.00 311.60 1625 ---- ---- ---- ---- 284.80 -22.90 307.70 1630 ---- ---- ---- ---- 281.00 -22.70 303.70 1635 ---- ---- ---- ---- 277.20 -22.60 299.80 1640 ---- ---- ---- ---- 273.40 -22.60 296.00 1645 ---- ---- ---- ---- 269.70 -22.40 292.10 1650 ---- ---- ---- ---- 266.00 -22.30 288.30 1655 ---- ---- ---- ---- 262.30 -22.20 284.50 1660 ---- ---- ---- ---- 258.70 -22.00 280.70 1665 ---- ---- ---- ---- 255.10 -21.90 277.00 1670 ---- ---- ---- ---- 251.50 -21.80 273.30 1675 ---- ---- ---- ---- 248.00 -21.60 269.60 1680 ---- ---- ---- ---- 244.50 -21.50 266.00 1685 ---- ---- ---- ---- 241.00 -21.40 262.40 1690 ---- ---- ---- ---- 237.50 -21.30 258.80 1695 ---- ---- ---- ---- 234.10 -21.10 255.20 1700 ---- ---- ---- ---- 230.70 -21.00 251.70 1705 ---- ---- ---- ---- 227.40 -20.80 248.20 1710 ---- ---- ---- ---- 224.10 -20.70 244.80 1715 ---- ---- ---- ---- 220.80 -20.60 241.40 1720 ---- ---- ---- ---- 217.60 -20.40 238.00 1725 ---- ---- ---- ---- 214.40 -20.20 234.60 1730 ---- ---- ---- ---- 211.20 -20.10 231.30 1735 ---- ---- ---- ---- 208.10 -19.90 228.00 1740 ---- ---- ---- ---- 205.00 -19.80 224.80 1745 ---- ---- ---- ---- 201.90 -19.70 221.60 1750 ---- ---- ---- ---- 198.90 -19.60 218.50 1755 ---- ---- ---- ---- 196.00 -19.30 215.30 1760 ---- ---- ---- ---- 193.00 -19.30 212.30 1765 ---- ---- ---- ---- 190.10 -19.10 209.20 1770 ---- ---- ---- ---- 187.30 -18.90 206.20 1775 ---- ---- ---- ---- 184.50 -18.80 203.30 1780 ---- ---- ---- ---- 181.70 -18.60 200.30 1785 ---- ---- ---- ---- 179.00 -18.50 197.50 1790 ---- ---- ---- ---- 176.30 -18.30 194.60 1795 ---- ---- ---- ---- 173.70 -18.10 191.80 1800 ---- ---- ---- ---- 171.10 -18.00 189.10 1805 ---- ---- ---- ---- 168.50 -17.80 186.30 1810 ---- ---- ---- ---- 166.00 -17.70 183.70 1815 ---- ---- ---- ---- 163.50 -17.50 181.00 1820 ---- ---- ---- ---- 161.00 -17.40 178.40 1825 ---- ---- ---- ---- 158.60 -17.20 175.80 1830 ---- ---- ---- ---- 156.20 -17.10 173.30 1835 ---- ---- ---- ---- 153.90 -16.90 170.80 1840 ---- ---- ---- ---- 151.60 -16.80 168.40 1845 ---- ---- ---- ---- 149.30 -16.60 165.90 1850 ---- ---- ---- ---- 147.10 -16.50 163.60 1855 ---- ---- ---- ---- 144.90 -16.30 161.20 1860 ---- ---- ---- ---- 142.80 -16.10 158.90 1865 ---- ---- ---- ---- 140.70 -15.90 156.60 1870 ---- ---- ---- ---- 138.60 -15.80 154.40 1875 ---- ---- ---- ---- 136.50 -15.70 152.20 1880 ---- ---- ---- ---- 134.50 -15.50 150.00 1885 ---- ---- ---- ---- 132.50 -15.40 147.90 1890 ---- ---- ---- ---- 130.60 -15.20 145.80 1895 ---- ---- ---- ---- 128.60 -15.10 143.70 1900 ---- ---- ---- ---- 126.70 -14.90 141.60 1905 ---- ---- ---- ---- 124.90 -14.70 139.60 1910 ---- ---- ---- ---- 123.10 -14.50 137.60 1915 ---- ---- ---- ---- 121.30 -14.40 135.70 1920 ---- ---- ---- ---- 119.50 -14.30 133.80 1925 ---- ---- ---- ---- 117.70 -14.20 131.90 1930 ---- ---- ---- ---- 116.00 -14.00 130.00 1935 ---- ---- ---- ---- 114.30 -13.90 128.20 1940 ---- ---- ---- ---- 112.70 -13.70 126.40 1945 ---- ---- ---- ---- 111.00 -13.60 124.60 1950 ---- ---- ---- ---- 109.40 -13.40 122.80 1955 ---- ---- ---- ---- 107.80 -13.30 121.10 1960 ---- ---- ---- ---- 106.30 -13.10 119.40 1965 ---- ---- ---- ---- 104.70 -13.00 117.70 1970 ---- ---- ---- ---- 103.20 -12.90 116.10 1975 ---- ---- ---- ---- 101.70 -12.70 114.40 1980 ---- ---- ---- ---- 100.30 -12.50 112.80 1985 ---- ---- ---- ---- 98.80 -12.50 111.30 1990 ---- ---- ---- ---- 97.40 -12.30 109.70 1995 ---- ---- ---- ---- 96.00 -12.20 108.20 2000 ---- ---- ---- ---- 94.60 -12.10 106.70 2005 ---- ---- ---- ---- 93.20 -12.00 105.20 2010 ---- ---- ---- ---- 91.90 -11.80 103.70 2015 ---- ---- ---- ---- 90.60 -11.70 102.30 2020 ---- ---- ---- ---- 89.30 -11.50 100.80 2025 ---- ---- ---- ---- 88.00 -11.40 99.40 2030 ---- ---- ---- ---- 86.70 -11.30 98.00 2035 ---- ---- ---- ---- 85.40 -11.30 96.70 2040 ---- ---- ---- ---- 84.20 -11.10 95.30 2045 ---- ---- ---- ---- 83.00 -11.00 94.00 2050 ---- ---- ---- ---- 81.80 -10.90 92.70 2055 ---- ---- ---- ---- 80.60 -10.80 91.40 2060 ---- ---- ---- ---- 79.40 -10.70 90.10 2065 ---- ---- ---- ---- 78.20 -10.70 88.90 2070 ---- ---- ---- ---- 77.10 -10.50 87.60 2075 ---- ---- ---- ---- 75.90 -10.50 86.40 2080 ---- ---- ---- ---- 74.80 -10.40 85.20 2085 ---- ---- ---- ---- 73.70 -10.30 84.00 2090 ---- ---- ---- ---- 72.60 -10.20 82.80 2095 ---- ---- ---- ---- 71.50 -10.10 81.60 2100 ---- ---- ---- ---- 70.50 -10.00 80.50 2105 ---- ---- ---- ---- 69.40 -10.00 79.40 2110 ---- ---- ---- ---- 68.40 -9.90 78.30 2115 ---- ---- ---- ---- 67.30 -9.90 77.20 2120 ---- ---- ---- ---- 66.30 -9.80 76.10 2125 ---- ---- ---- ---- 65.30 -9.70 75.00 2130 ---- ---- ---- ---- 64.40 -9.50 73.90 2135 ---- ---- ---- ---- 63.40 -9.50 72.90 2140 ---- ---- ---- ---- 62.40 -9.50 71.90 2145 ---- ---- ---- ---- 61.50 -9.40 70.90 2150 ---- ---- ---- ---- 60.60 -9.30 69.90 2155 ---- ---- ---- ---- 59.60 -9.30 68.90 2160 ---- ---- ---- ---- 58.70 -9.20 67.90 2165 ---- ---- ---- ---- 57.80 -9.20 67.00 2170 ---- ---- ---- ---- 57.00 -9.00 66.00 2175 ---- ---- ---- ---- 56.10 -9.00 65.10 2180 ---- ---- ---- ---- 55.20 -9.00 64.20 2185 ---- ---- ---- ---- 54.40 -8.90 63.30 2190 ---- ---- ---- ---- 53.60 -8.80 62.40 2195 ---- ---- ---- ---- 52.70 -8.80 61.50 2200 ---- ---- ---- ---- 51.90 -8.80 60.70 2210 ---- ---- ---- ---- 50.30 -8.70 59.00 2220 ---- ---- ---- ---- 48.80 -8.50 57.30 2225 ---- ---- ---- ---- 48.00 -8.50 56.50 2230 ---- ---- ---- ---- 47.30 -8.50 55.80 2240 ---- ---- ---- ---- 45.80 -8.40 54.20 2250 ---- ---- ---- ---- 44.40 -8.30 52.70 2260 ---- ---- ---- ---- 43.10 -8.20 51.30 2270 ---- ---- ---- ---- 41.80 -8.00 49.80 2275 ---- ---- ---- ---- 41.10 -8.10 49.20 2280 ---- ---- ---- ---- 40.50 -8.00 48.50 2290 ---- ---- ---- ---- 39.20 -7.90 47.10 2300 ---- ---- 38.00A 38.00A 38.00 -7.90 45.90 7 2325 ---- ---- ---- ---- 35.20 -7.60 42.80 2350 ---- ---- ---- ---- 32.50 -7.50 40.00 2375 ---- ---- ---- ---- 30.10 -7.30 37.40 2400 ---- ---- ---- ---- 27.90 -7.00 34.90 2425 ---- ---- ---- ---- 25.80 -6.90 32.70 2450 ---- ---- ---- ---- 23.90 -6.70 30.60 2475 ---- ---- ---- ---- 22.20 -6.50 28.70 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 625.80 -28.20 654.00 1275 ---- ---- ---- ---- 600.90 -28.10 629.00 1300 ---- ---- ---- ---- 576.40 -27.80 604.20 1325 ---- ---- ---- ---- 552.20 -27.40 579.60 1350 ---- ---- ---- ---- 528.30 -27.10 555.40 1375 ---- ---- ---- ---- 504.70 -26.90 531.60 1400 ---- ---- ---- ---- 481.50 -26.50 508.00 1425 ---- ---- ---- ---- 458.70 -26.10 484.80 1430 ---- ---- ---- ---- 454.10 -26.10 480.20 1440 ---- ---- ---- ---- 445.10 -25.90 471.00 1450 ---- ---- ---- ---- 436.10 -25.80 461.90 1460 ---- ---- ---- ---- 427.20 -25.70 452.90 1470 ---- ---- ---- ---- 418.40 -25.50 443.90 1475 ---- ---- ---- ---- 414.00 -25.40 439.40 1480 ---- ---- ---- ---- 409.60 -25.30 434.90 1490 ---- ---- ---- ---- 400.90 -25.10 426.00 1500 ---- ---- ---- ---- 392.20 -25.00 417.20 1510 ---- ---- ---- ---- 383.60 -24.80 408.40 1520 ---- ---- ---- ---- 375.10 -24.60 399.70 1525 ---- ---- ---- ---- 370.80 -24.60 395.40 1530 ---- ---- ---- ---- 366.60 -24.50 391.10 1535 ---- ---- ---- ---- 362.40 -24.40 386.80 1540 ---- ---- ---- ---- 358.20 -24.30 382.50 1545 ---- ---- ---- ---- 354.00 -24.20 378.20 1550 ---- ---- ---- ---- 349.80 -24.10 373.90 1555 ---- ---- ---- ---- 345.70 -24.00 369.70 1560 ---- ---- ---- ---- 341.60 -23.90 365.50 1565 ---- ---- ---- ---- 337.50 -23.80 361.30 1570 ---- ---- ---- ---- 333.40 -23.70 357.10 1575 ---- ---- ---- ---- 329.30 -23.60 352.90 1580 ---- ---- ---- ---- 325.30 -23.50 348.80 1585 ---- ---- ---- ---- 321.20 -23.50 344.70 1590 ---- ---- ---- ---- 317.20 -23.40 340.60 1595 ---- ---- ---- ---- 313.30 -23.20 336.50 1600 ---- ---- ---- ---- 309.30 -23.10 332.40 1605 ---- ---- ---- ---- 305.40 -23.00 328.40 1610 ---- ---- ---- ---- 301.50 -22.90 324.40 1615 ---- ---- ---- ---- 297.60 -22.80 320.40 1620 ---- ---- ---- ---- 293.70 -22.70 316.40 1625 ---- ---- ---- ---- 289.90 -22.50 312.40 1630 ---- ---- ---- ---- 286.10 -22.40 308.50 1635 ---- ---- ---- ---- 282.30 -22.30 304.60 1640 ---- ---- ---- ---- 278.50 -22.20 300.70 1645 ---- ---- ---- ---- 274.80 -22.10 296.90 1650 ---- ---- ---- ---- 271.10 -22.00 293.10 1655 ---- ---- ---- ---- 267.40 -21.90 289.30 1660 ---- ---- ---- ---- 263.80 -21.70 285.50 1665 ---- ---- ---- ---- 260.20 -21.60 281.80 1670 ---- ---- ---- ---- 256.60 -21.50 278.10 1675 ---- ---- ---- ---- 253.00 -21.40 274.40 1680 ---- ---- ---- ---- 249.50 -21.30 270.80 1685 ---- ---- ---- ---- 246.10 -21.10 267.20 1690 ---- ---- ---- ---- 242.60 -21.00 263.60 1695 ---- ---- ---- ---- 239.20 -20.90 260.10 1700 ---- ---- ---- ---- 235.80 -20.80 256.60 1705 ---- ---- ---- ---- 232.50 -20.60 253.10 1710 ---- ---- ---- ---- 229.20 -20.40 249.60 1715 ---- ---- ---- ---- 225.90 -20.30 246.20 1720 ---- ---- ---- ---- 222.70 -20.20 242.90 1725 ---- ---- ---- ---- 219.50 -20.10 239.60 1730 ---- ---- ---- ---- 216.40 -19.90 236.30 1735 ---- ---- ---- ---- 213.30 -19.70 233.00 1740 ---- ---- ---- ---- 210.20 -19.60 229.80 1745 ---- ---- ---- ---- 207.20 -19.40 226.60 1750 ---- ---- ---- ---- 204.20 -19.30 223.50 1755 ---- ---- ---- ---- 201.20 -19.20 220.40 1760 ---- ---- ---- ---- 198.30 -19.10 217.40 1765 ---- ---- ---- ---- 195.40 -19.00 214.40 1770 ---- ---- ---- ---- 192.60 -18.80 211.40 1775 ---- ---- ---- ---- 189.80 -18.60 208.40 1780 ---- ---- ---- ---- 187.10 -18.50 205.60 1785 ---- ---- ---- ---- 184.40 -18.30 202.70 1790 ---- ---- ---- ---- 181.70 -18.20 199.90 1795 ---- ---- ---- ---- 179.10 -18.00 197.10 1800 ---- ---- ---- ---- 176.50 -17.90 194.40 1805 ---- ---- ---- ---- 174.00 -17.70 191.70 1810 ---- ---- ---- ---- 171.40 -17.60 189.00 1815 ---- ---- ---- ---- 169.00 -17.40 186.40 1820 ---- ---- ---- ---- 166.60 -17.20 183.80 1825 ---- ---- ---- ---- 164.20 -17.10 181.30 1830 ---- ---- ---- ---- 161.80 -17.00 178.80 1835 ---- ---- ---- ---- 159.50 -16.80 176.30 1840 ---- ---- ---- ---- 157.20 -16.70 173.90 1845 ---- ---- ---- ---- 155.00 -16.50 171.50 1850 ---- ---- ---- ---- 152.80 -16.40 169.20 1855 ---- ---- ---- ---- 150.60 -16.30 166.90 1860 ---- ---- ---- ---- 148.50 -16.10 164.60 1865 ---- ---- ---- ---- 146.40 -16.00 162.40 1870 ---- ---- ---- ---- 144.40 -15.80 160.20 1875 ---- ---- ---- ---- 142.30 -15.70 158.00 1880 ---- ---- ---- ---- 140.40 -15.50 155.90 1885 ---- ---- ---- ---- 138.40 -15.40 153.80 1890 ---- ---- ---- ---- 136.50 -15.20 151.70 1895 ---- ---- ---- ---- 134.60 -15.10 149.70 1900 ---- ---- ---- ---- 132.80 -14.90 147.70 1905 ---- ---- ---- ---- 131.00 -14.80 145.80 1910 ---- ---- ---- ---- 129.20 -14.70 143.90 1915 ---- ---- ---- ---- 127.50 -14.50 142.00 1920 ---- ---- ---- ---- 125.70 -14.40 140.10 1925 ---- ---- ---- ---- 124.00 -14.30 138.30 1930 ---- ---- ---- ---- 122.40 -14.10 136.50 1935 ---- ---- ---- ---- 120.80 -13.90 134.70 1940 ---- ---- ---- ---- 119.20 -13.80 133.00 1945 ---- ---- ---- ---- 117.60 -13.70 131.30 1950 ---- ---- ---- ---- 116.00 -13.60 129.60 1955 ---- ---- ---- ---- 114.50 -13.40 127.90 1960 ---- ---- ---- ---- 113.00 -13.30 126.30 1965 ---- ---- ---- ---- 111.50 -13.20 124.70 1970 ---- ---- ---- ---- 110.10 -13.00 123.10 1975 ---- ---- ---- ---- 108.60 -13.00 121.60 1980 ---- ---- ---- ---- 107.20 -12.80 120.00 1985 ---- ---- ---- ---- 105.80 -12.70 118.50 1990 ---- ---- ---- ---- 104.50 -12.50 117.00 1995 ---- ---- ---- ---- 103.10 -12.40 115.50 2000 ---- ---- ---- ---- 101.80 -12.30 114.10 2005 ---- ---- ---- ---- 100.50 -12.20 112.70 2010 ---- ---- ---- ---- 99.20 -12.10 111.30 2015 ---- ---- ---- ---- 97.90 -12.00 109.90 2020 ---- ---- ---- ---- 96.70 -11.80 108.50 2025 ---- ---- ---- ---- 95.40 -11.80 107.20 2030 ---- ---- ---- ---- 94.20 -11.60 105.80 2035 ---- ---- ---- ---- 93.00 -11.50 104.50 2040 ---- ---- ---- ---- 91.80 -11.40 103.20 2045 ---- ---- ---- ---- 90.70 -11.30 102.00 2050 ---- ---- ---- ---- 89.50 -11.20 100.70 2055 ---- ---- ---- ---- 88.40 -11.10 99.50 2060 ---- ---- ---- ---- 87.30 -11.00 98.30 2065 ---- ---- ---- ---- 86.20 -10.90 97.10 2070 ---- ---- ---- ---- 85.10 -10.80 95.90 2075 ---- ---- ---- ---- 84.10 -10.60 94.70 2080 ---- ---- ---- ---- 83.00 -10.60 93.60 2085 ---- ---- ---- ---- 82.00 -10.40 92.40 2090 ---- ---- ---- ---- 81.00 -10.30 91.30 2095 ---- ---- ---- ---- 80.00 -10.20 90.20 2100 ---- ---- ---- ---- 79.00 -10.10 89.10 2105 ---- ---- ---- ---- 78.10 -10.00 88.10 2110 ---- ---- ---- ---- 77.10 -9.90 87.00 2115 ---- ---- ---- ---- 76.20 -9.80 86.00 2120 ---- ---- ---- ---- 75.20 -9.80 85.00 2125 ---- ---- ---- ---- 74.30 -9.70 84.00 2130 ---- ---- ---- ---- 73.40 -9.60 83.00 2135 ---- ---- ---- ---- 72.50 -9.50 82.00 2140 ---- ---- ---- ---- 71.70 -9.30 81.00 2145 ---- ---- ---- ---- 70.80 -9.30 80.10 2150 ---- ---- ---- ---- 70.00 -9.10 79.10 2155 ---- ---- ---- ---- 69.10 -9.10 78.20 2160 ---- ---- ---- ---- 68.30 -9.00 77.30 2165 ---- ---- ---- ---- 67.50 -8.90 76.40 2170 ---- ---- ---- ---- 66.70 -8.80 75.50 2175 ---- ---- ---- ---- 65.90 -8.80 74.70 2180 ---- ---- ---- ---- 65.10 -8.70 73.80 2190 ---- ---- ---- ---- 63.60 -8.50 72.10 2200 ---- ---- ---- ---- 62.20 -8.30 70.50 2210 ---- ---- ---- ---- 60.70 -8.20 68.90 2220 ---- ---- ---- ---- 59.30 -8.10 67.40 2225 ---- ---- ---- ---- 58.70 -7.90 66.60 2230 ---- ---- ---- ---- 58.00 -7.90 65.90 2240 ---- ---- ---- ---- 56.70 -7.70 64.40 2250 ---- ---- ---- ---- 55.40 -7.60 63.00 2260 ---- ---- ---- ---- 54.20 -7.40 61.60 2275 ---- ---- ---- ---- 52.40 -7.20 59.60 2300 ---- ---- ---- ---- 49.60 -6.90 56.50 2325 ---- ---- ---- ---- 47.00 -6.60 53.60 2350 ---- ---- ---- ---- 44.60 -6.20 50.80 2375 ---- ---- ---- ---- 42.30 -6.00 48.30 2400 ---- ---- ---- ---- 40.20 -5.80 46.00 2425 ---- ---- ---- ---- 38.30 -5.40 43.70 2450 ---- ---- ---- ---- 36.40 -5.30 41.70 3000 ---- ---- ---- ---- 16.10 -2.40 18.50 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 639.90 -28.20 668.10 1275 ---- ---- ---- ---- 614.90 -28.20 643.10 1300 ---- ---- ---- ---- 590.00 -28.10 618.10 1325 ---- ---- ---- ---- 565.40 -27.80 593.20 1350 ---- ---- ---- ---- 541.20 -27.50 568.70 1375 ---- ---- ---- ---- 517.40 -27.10 544.50 1400 ---- ---- ---- ---- 494.10 -26.70 520.80 1425 ---- ---- ---- ---- 471.10 -26.30 497.40 1440 ---- ---- ---- ---- 457.50 -26.10 483.60 1450 ---- ---- ---- ---- 448.50 -26.00 474.50 1460 ---- ---- ---- ---- 439.60 -25.80 465.40 1470 ---- ---- ---- ---- 430.80 -25.60 456.40 1475 ---- ---- ---- ---- 426.40 -25.50 451.90 1480 ---- ---- ---- ---- 422.00 -25.50 447.50 1490 ---- ---- ---- ---- 413.30 -25.30 438.60 1500 ---- ---- ---- ---- 404.70 -25.10 429.80 1510 ---- ---- ---- ---- 396.10 -25.00 421.10 1520 ---- ---- ---- ---- 387.60 -24.80 412.40 1525 ---- ---- ---- ---- 383.40 -24.70 408.10 1530 ---- ---- ---- ---- 379.20 -24.60 403.80 1540 ---- ---- ---- ---- 370.80 -24.50 395.30 1545 ---- ---- ---- ---- 366.70 -24.30 391.00 1550 ---- ---- ---- ---- 362.60 -24.20 386.80 1555 ---- ---- ---- ---- 358.50 -24.10 382.60 1560 ---- ---- ---- ---- 354.40 -24.10 378.50 1565 ---- ---- ---- ---- 350.30 -24.00 374.30 1570 ---- ---- ---- ---- 346.30 -23.90 370.20 1575 ---- ---- ---- ---- 342.30 -23.70 366.00 1580 ---- ---- ---- ---- 338.30 -23.60 361.90 1585 ---- ---- ---- ---- 334.30 -23.60 357.90 1590 ---- ---- ---- ---- 330.40 -23.40 353.80 1595 ---- ---- ---- ---- 326.50 -23.30 349.80 1600 ---- ---- ---- ---- 322.60 -23.20 345.80 1605 ---- ---- ---- ---- 318.70 -23.10 341.80 1610 ---- ---- ---- ---- 314.80 -23.00 337.80 1615 ---- ---- ---- ---- 311.00 -22.90 333.90 1620 ---- ---- ---- ---- 307.20 -22.80 330.00 1625 ---- ---- ---- ---- 303.40 -22.70 326.10 1630 ---- ---- ---- ---- 299.70 -22.50 322.20 1635 ---- ---- ---- ---- 295.90 -22.50 318.40 1640 ---- ---- ---- ---- 292.20 -22.40 314.60 1645 ---- ---- ---- ---- 288.60 -22.20 310.80 1650 ---- ---- ---- ---- 284.90 -22.10 307.00 1655 ---- ---- ---- ---- 281.30 -22.00 303.30 1660 ---- ---- ---- ---- 277.70 -21.90 299.60 1665 ---- ---- ---- ---- 274.10 -21.80 295.90 1670 ---- ---- ---- ---- 270.60 -21.60 292.20 1675 ---- ---- ---- ---- 267.10 -21.50 288.60 1680 ---- ---- ---- ---- 263.60 -21.40 285.00 1685 ---- ---- ---- ---- 260.20 -21.30 281.50 1690 ---- ---- ---- ---- 256.80 -21.10 277.90 1695 ---- ---- ---- ---- 253.40 -21.00 274.40 1700 ---- ---- ---- ---- 250.10 -20.90 271.00 1705 ---- ---- ---- ---- 246.80 -20.70 267.50 1710 ---- ---- ---- ---- 243.50 -20.60 264.10 1715 ---- ---- ---- ---- 240.20 -20.50 260.70 1720 ---- ---- ---- ---- 237.00 -20.40 257.40 1725 ---- ---- ---- ---- 233.90 -20.20 254.10 1730 ---- ---- ---- ---- 230.70 -20.10 250.80 1735 ---- ---- ---- ---- 227.60 -20.00 247.60 1740 ---- ---- ---- ---- 224.50 -19.80 244.30 1745 ---- ---- ---- ---- 221.50 -19.70 241.20 1750 ---- ---- ---- ---- 218.50 -19.50 238.00 1755 ---- ---- ---- ---- 215.50 -19.40 234.90 1760 ---- ---- ---- ---- 212.60 -19.30 231.90 1765 ---- ---- ---- ---- 209.70 -19.10 228.80 1770 ---- ---- ---- ---- 206.90 -19.00 225.90 1775 ---- ---- ---- ---- 204.10 -18.80 222.90 1780 ---- ---- ---- ---- 201.30 -18.70 220.00 1785 ---- ---- ---- ---- 198.50 -18.60 217.10 1790 ---- ---- ---- ---- 195.80 -18.50 214.30 1795 ---- ---- ---- ---- 193.20 -18.20 211.40 1800 ---- ---- ---- ---- 190.50 -18.20 208.70 1805 ---- ---- ---- ---- 187.90 -18.00 205.90 1810 ---- ---- ---- ---- 185.40 -17.80 203.20 1815 ---- ---- ---- ---- 182.90 -17.70 200.60 1820 ---- ---- ---- ---- 180.40 -17.60 198.00 1825 ---- ---- ---- ---- 177.90 -17.50 195.40 1830 ---- ---- ---- ---- 175.50 -17.30 192.80 1835 ---- ---- ---- ---- 173.20 -17.10 190.30 1840 ---- ---- ---- ---- 170.80 -17.00 187.80 1845 ---- ---- ---- ---- 168.50 -16.90 185.40 1850 ---- ---- ---- ---- 166.20 -16.80 183.00 1855 ---- ---- ---- ---- 164.00 -16.60 180.60 1860 ---- ---- ---- ---- 161.80 -16.50 178.30 1865 ---- ---- ---- ---- 159.70 -16.30 176.00 1870 ---- ---- ---- ---- 157.50 -16.20 173.70 1875 ---- ---- ---- ---- 155.40 -16.10 171.50 1880 ---- ---- ---- ---- 153.40 -15.90 169.30 1885 ---- ---- ---- ---- 151.30 -15.80 167.10 1890 ---- ---- ---- ---- 149.40 -15.60 165.00 1895 ---- ---- ---- ---- 147.40 -15.50 162.90 1900 ---- ---- ---- ---- 145.50 -15.30 160.80 1905 ---- ---- ---- ---- 143.60 -15.20 158.80 1910 ---- ---- ---- ---- 141.70 -15.10 156.80 1915 ---- ---- ---- ---- 139.90 -14.90 154.80 1920 ---- ---- ---- ---- 138.10 -14.80 152.90 1925 ---- ---- ---- ---- 136.30 -14.70 151.00 1930 ---- ---- ---- ---- 134.50 -14.60 149.10 1935 ---- ---- ---- ---- 132.80 -14.40 147.20 1940 ---- ---- ---- ---- 131.10 -14.30 145.40 1945 ---- ---- ---- ---- 129.50 -14.10 143.60 1950 ---- ---- ---- ---- 127.90 -14.00 141.90 1955 ---- ---- ---- ---- 126.20 -13.90 140.10 1960 ---- ---- ---- ---- 124.70 -13.70 138.40 1965 ---- ---- ---- ---- 123.10 -13.70 136.80 1970 ---- ---- ---- ---- 121.60 -13.50 135.10 1975 ---- ---- ---- ---- 120.10 -13.40 133.50 1980 ---- ---- ---- ---- 118.60 -13.30 131.90 1985 ---- ---- ---- ---- 117.20 -13.10 130.30 1990 ---- ---- ---- ---- 115.70 -13.10 128.80 1995 ---- ---- ---- ---- 114.30 -12.90 127.20 2000 ---- ---- ---- ---- 112.90 -12.80 125.70 2005 ---- ---- ---- ---- 111.60 -12.70 124.30 2010 ---- ---- ---- ---- 110.20 -12.60 122.80 2015 ---- ---- ---- ---- 108.90 -12.50 121.40 2020 ---- ---- ---- ---- 107.60 -12.40 120.00 2025 ---- ---- ---- ---- 106.30 -12.30 118.60 2030 ---- ---- ---- ---- 105.10 -12.10 117.20 2035 ---- ---- ---- ---- 103.80 -12.00 115.80 2040 ---- ---- ---- ---- 102.60 -11.90 114.50 2045 ---- ---- ---- ---- 101.40 -11.80 113.20 2050 ---- ---- ---- ---- 100.20 -11.70 111.90 2055 ---- ---- ---- ---- 99.10 -11.50 110.60 2060 ---- ---- ---- ---- 97.90 -11.50 109.40 2065 ---- ---- ---- ---- 96.80 -11.30 108.10 2070 ---- ---- ---- ---- 95.60 -11.30 106.90 2075 ---- ---- ---- ---- 94.50 -11.20 105.70 2080 ---- ---- ---- ---- 93.40 -11.10 104.50 2085 ---- ---- ---- ---- 92.40 -10.90 103.30 2090 ---- ---- ---- ---- 91.30 -10.90 102.20 2095 ---- ---- ---- ---- 90.30 -10.70 101.00 2100 ---- ---- ---- ---- 89.20 -10.70 99.90 2105 ---- ---- ---- ---- 88.20 -10.60 98.80 2110 ---- ---- ---- ---- 87.20 -10.50 97.70 2115 ---- ---- ---- ---- 86.20 -10.40 96.60 2120 ---- ---- ---- ---- 85.30 -10.20 95.50 2125 ---- ---- ---- ---- 84.30 -10.20 94.50 2130 ---- ---- ---- ---- 83.40 -10.00 93.40 2140 ---- ---- ---- ---- 81.50 -9.90 91.40 2150 ---- ---- ---- ---- 79.70 -9.70 89.40 2160 ---- ---- ---- ---- 78.00 -9.50 87.50 2170 ---- ---- ---- ---- 76.30 -9.40 85.70 2175 ---- ---- ---- ---- 75.40 -9.30 84.70 2180 ---- ---- ---- ---- 74.60 -9.20 83.80 2190 ---- ---- ---- ---- 73.00 -9.10 82.10 2200 ---- ---- ---- ---- 71.50 -8.90 80.40 2210 ---- ---- ---- ---- 70.00 -8.70 78.70 2220 ---- ---- ---- ---- 68.50 -8.60 77.10 2225 ---- ---- ---- ---- 67.80 -8.50 76.30 2230 ---- ---- ---- ---- 67.10 -8.40 75.50 2250 ---- ---- ---- ---- 64.30 -8.10 72.40 2275 ---- ---- ---- ---- 61.10 -7.80 68.90 2300 ---- ---- ---- ---- 58.10 -7.50 65.60 2325 ---- ---- ---- ---- 55.30 -7.20 62.50 2350 ---- ---- ---- ---- 52.70 -6.90 59.60 2375 ---- ---- ---- ---- 50.30 -6.60 56.90 2400 ---- ---- ---- ---- 48.00 -6.40 54.40 2425 ---- ---- ---- ---- 45.90 -6.10 52.00 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 639.90 -28.20 668.10 1275 ---- ---- ---- ---- 614.90 -28.20 643.10 1300 ---- ---- ---- ---- 590.00 -28.10 618.10 1325 ---- ---- ---- ---- 565.50 -27.80 593.30 1350 ---- ---- ---- ---- 541.50 -27.30 568.80 1375 ---- ---- ---- ---- 517.80 -27.00 544.80 1400 ---- ---- ---- ---- 494.60 -26.60 521.20 1425 ---- ---- ---- ---- 471.70 -26.30 498.00 1440 ---- ---- ---- ---- 458.20 -26.00 484.20 1450 ---- ---- ---- ---- 449.30 -25.90 475.20 1460 ---- ---- ---- ---- 440.50 -25.70 466.20 1470 ---- ---- ---- ---- 431.70 -25.50 457.20 1475 ---- ---- ---- ---- 427.30 -25.50 452.80 1480 ---- ---- ---- ---- 423.00 -25.30 448.30 1490 ---- ---- ---- ---- 414.30 -25.20 439.50 1500 ---- ---- ---- ---- 405.80 -25.00 430.80 1510 ---- ---- ---- ---- 397.30 -24.80 422.10 1520 ---- ---- ---- ---- 388.80 -24.70 413.50 1525 ---- ---- ---- ---- 384.70 -24.50 409.20 1530 ---- ---- ---- ---- 380.50 -24.50 405.00 1540 ---- ---- ---- ---- 372.20 -24.30 396.50 1545 ---- ---- ---- ---- 368.10 -24.20 392.30 1550 ---- ---- ---- ---- 364.00 -24.10 388.10 1555 ---- ---- ---- ---- 360.00 -24.00 384.00 1560 ---- ---- ---- ---- 355.90 -23.90 379.80 1565 ---- ---- ---- ---- 351.90 -23.80 375.70 1570 ---- ---- ---- ---- 347.90 -23.70 371.60 1575 ---- ---- ---- ---- 343.90 -23.60 367.50 1580 ---- ---- ---- ---- 340.00 -23.50 363.50 1585 ---- ---- ---- ---- 336.10 -23.40 359.50 1590 ---- ---- ---- ---- 332.20 -23.20 355.40 1595 ---- ---- ---- ---- 328.30 -23.20 351.50 1600 ---- ---- ---- ---- 324.40 -23.10 347.50 1605 ---- ---- ---- ---- 320.60 -22.90 343.50 1610 ---- ---- ---- ---- 316.80 -22.80 339.60 1615 ---- ---- ---- ---- 313.00 -22.70 335.70 1620 ---- ---- ---- ---- 309.20 -22.70 331.90 1625 ---- ---- ---- ---- 305.50 -22.50 328.00 1630 ---- ---- ---- ---- 301.80 -22.40 324.20 1635 ---- ---- ---- ---- 298.10 -22.30 320.40 1640 ---- ---- ---- ---- 294.40 -22.20 316.60 1645 ---- ---- ---- ---- 290.80 -22.10 312.90 1650 ---- ---- ---- ---- 287.20 -22.00 309.20 1655 ---- ---- ---- ---- 283.60 -21.90 305.50 1660 ---- ---- ---- ---- 280.10 -21.70 301.80 1665 ---- ---- ---- ---- 276.60 -21.60 298.20 1670 ---- ---- ---- ---- 273.10 -21.50 294.60 1675 ---- ---- ---- ---- 269.60 -21.40 291.00 1680 ---- ---- ---- ---- 266.20 -21.30 287.50 1685 ---- ---- ---- ---- 262.80 -21.10 283.90 1690 ---- ---- ---- ---- 259.50 -21.00 280.50 1695 ---- ---- ---- ---- 256.10 -20.90 277.00 1700 ---- ---- ---- ---- 252.80 -20.80 273.60 1705 ---- ---- ---- ---- 249.60 -20.60 270.20 1710 ---- ---- ---- ---- 246.30 -20.50 266.80 1715 ---- ---- ---- ---- 243.10 -20.40 263.50 1720 ---- ---- ---- ---- 240.00 -20.20 260.20 1725 ---- ---- ---- ---- 236.90 -20.00 256.90 1730 ---- ---- ---- ---- 233.80 -19.90 253.70 1735 ---- ---- ---- ---- 230.70 -19.80 250.50 1740 ---- ---- ---- ---- 227.70 -19.70 247.40 1745 ---- ---- ---- ---- 224.70 -19.50 244.20 1750 ---- ---- ---- ---- 221.70 -19.50 241.20 1755 ---- ---- ---- ---- 218.80 -19.30 238.10 1760 ---- ---- ---- ---- 215.90 -19.20 235.10 1765 ---- ---- ---- ---- 213.10 -19.00 232.10 1770 ---- ---- ---- ---- 210.30 -18.90 229.20 1775 ---- ---- ---- ---- 207.50 -18.80 226.30 1780 ---- ---- ---- ---- 204.80 -18.60 223.40 1785 ---- ---- ---- ---- 202.10 -18.50 220.60 1790 ---- ---- ---- ---- 199.50 -18.30 217.80 1795 ---- ---- ---- ---- 196.90 -18.10 215.00 1800 ---- ---- ---- ---- 194.30 -18.00 212.30 1805 ---- ---- ---- ---- 191.70 -18.00 209.70 1810 ---- ---- ---- ---- 189.20 -17.80 207.00 1815 ---- ---- ---- ---- 186.80 -17.60 204.40 1820 ---- ---- ---- ---- 184.40 -17.50 201.90 1825 ---- ---- ---- ---- 182.00 -17.30 199.30 1830 ---- ---- ---- ---- 179.60 -17.20 196.80 1835 ---- ---- ---- ---- 177.30 -17.10 194.40 1840 ---- ---- ---- ---- 175.00 -17.00 192.00 1845 ---- ---- ---- ---- 172.80 -16.80 189.60 1850 ---- ---- ---- ---- 170.60 -16.60 187.20 1855 ---- ---- ---- ---- 168.40 -16.50 184.90 1860 ---- ---- ---- ---- 166.20 -16.40 182.60 1865 ---- ---- ---- ---- 164.10 -16.30 180.40 1870 ---- ---- ---- ---- 162.10 -16.10 178.20 1875 ---- ---- ---- ---- 160.00 -16.00 176.00 1880 ---- ---- ---- ---- 158.00 -15.90 173.90 1885 ---- ---- ---- ---- 156.00 -15.70 171.70 1890 ---- ---- ---- ---- 154.10 -15.60 169.70 1895 ---- ---- ---- ---- 152.10 -15.50 167.60 1900 ---- ---- ---- ---- 150.20 -15.40 165.60 1905 ---- ---- ---- ---- 148.40 -15.20 163.60 1910 ---- ---- ---- ---- 146.60 -15.00 161.60 1915 ---- ---- ---- ---- 144.70 -15.00 159.70 1920 ---- ---- ---- ---- 143.00 -14.80 157.80 1925 ---- ---- ---- ---- 141.20 -14.70 155.90 1930 ---- ---- ---- ---- 139.50 -14.60 154.10 1935 ---- ---- ---- ---- 137.80 -14.40 152.20 1940 ---- ---- ---- ---- 136.10 -14.30 150.40 1945 ---- ---- ---- ---- 134.50 -14.20 148.70 1950 ---- ---- ---- ---- 132.90 -14.00 146.90 1955 ---- ---- ---- ---- 131.30 -13.90 145.20 1960 ---- ---- ---- ---- 129.70 -13.80 143.50 1965 ---- ---- ---- ---- 128.20 -13.70 141.90 1970 ---- ---- ---- ---- 126.60 -13.60 140.20 1975 ---- ---- ---- ---- 125.10 -13.50 138.60 1980 ---- ---- ---- ---- 123.70 -13.30 137.00 1985 ---- ---- ---- ---- 122.20 -13.20 135.40 1990 ---- ---- ---- ---- 120.80 -13.10 133.90 1995 ---- ---- ---- ---- 119.40 -13.00 132.40 2000 ---- ---- ---- ---- 118.00 -12.90 130.90 2005 ---- ---- ---- ---- 116.60 -12.80 129.40 2010 ---- ---- ---- ---- 115.30 -12.60 127.90 2015 ---- ---- ---- ---- 113.90 -12.60 126.50 2020 ---- ---- ---- ---- 112.60 -12.40 125.00 2025 ---- ---- ---- ---- 111.30 -12.30 123.60 2030 ---- ---- ---- ---- 110.00 -12.30 122.30 2035 ---- ---- ---- ---- 108.80 -12.10 120.90 2040 ---- ---- ---- ---- 107.50 -12.00 119.50 2045 ---- ---- ---- ---- 106.30 -11.90 118.20 2050 ---- ---- ---- ---- 105.10 -11.80 116.90 2055 ---- ---- ---- ---- 103.90 -11.70 115.60 2060 ---- ---- ---- ---- 102.70 -11.60 114.30 2065 ---- ---- ---- ---- 101.60 -11.50 113.10 2070 ---- ---- ---- ---- 100.50 -11.30 111.80 2075 ---- ---- ---- ---- 99.30 -11.30 110.60 2080 ---- ---- ---- ---- 98.20 -11.20 109.40 2085 ---- ---- ---- ---- 97.10 -11.10 108.20 2090 ---- ---- ---- ---- 96.10 -10.90 107.00 2095 ---- ---- ---- ---- 95.00 -10.90 105.90 2100 ---- ---- ---- ---- 93.90 -10.80 104.70 2105 ---- ---- ---- ---- 92.90 -10.70 103.60 2110 ---- ---- ---- ---- 91.90 -10.60 102.50 2115 ---- ---- ---- ---- 90.90 -10.50 101.40 2120 ---- ---- ---- ---- 89.90 -10.40 100.30 2125 ---- ---- ---- ---- 88.90 -10.40 99.30 2130 ---- ---- ---- ---- 88.00 -10.20 98.20 2140 ---- ---- ---- ---- 86.10 -10.00 96.10 2150 ---- ---- ---- ---- 84.30 -9.80 94.10 2160 ---- ---- ---- ---- 82.50 -9.70 92.20 2170 ---- ---- ---- ---- 80.70 -9.60 90.30 2175 ---- ---- ---- ---- 79.90 -9.50 89.40 2180 ---- ---- ---- ---- 79.10 -9.30 88.40 2190 ---- ---- ---- ---- 77.40 -9.30 86.70 2200 ---- ---- ---- ---- 75.80 -9.10 84.90 2210 ---- ---- ---- ---- 74.30 -8.90 83.20 2220 ---- ---- ---- ---- 72.80 -8.70 81.50 2225 ---- ---- ---- ---- 72.00 -8.70 80.70 2250 ---- ---- ---- ---- 68.50 -8.30 76.80 2275 ---- ---- ---- ---- 65.20 -8.00 73.20 2300 ---- ---- ---- ---- 62.10 -7.70 69.80 2325 ---- ---- ---- ---- 59.30 -7.30 66.60 2350 ---- ---- ---- ---- 56.60 -7.00 63.60 2375 ---- ---- ---- ---- 54.10 -6.80 60.90 2400 ---- ---- ---- ---- 51.70 -6.50 58.20 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 654.10 -28.20 682.30 1275 ---- ---- ---- ---- 629.10 -28.20 657.30 1300 ---- ---- ---- ---- 604.30 -28.00 632.30 1325 ---- ---- ---- ---- 579.90 -27.60 607.50 1350 ---- ---- ---- ---- 555.90 -27.30 583.20 1375 ---- ---- ---- ---- 532.20 -27.00 559.20 1400 ---- ---- ---- ---- 509.00 -26.60 535.60 1425 ---- ---- ---- ---- 486.10 -26.20 512.30 1450 ---- ---- ---- ---- 463.60 -25.90 489.50 1460 ---- ---- ---- ---- 454.70 -25.70 480.40 1470 ---- ---- ---- ---- 445.90 -25.50 471.40 1475 ---- ---- ---- ---- 441.50 -25.50 467.00 1480 ---- ---- ---- ---- 437.10 -25.40 462.50 1490 ---- ---- ---- ---- 428.40 -25.30 453.70 1500 ---- ---- ---- ---- 419.80 -25.10 444.90 1510 ---- ---- ---- ---- 411.30 -24.80 436.10 1520 ---- ---- ---- ---- 402.80 -24.70 427.50 1525 ---- ---- ---- ---- 398.50 -24.70 423.20 1530 ---- ---- ---- ---- 394.30 -24.60 418.90 1540 ---- ---- ---- ---- 386.00 -24.40 410.40 1545 ---- ---- ---- ---- 381.90 -24.20 406.10 1550 ---- ---- ---- ---- 377.70 -24.20 401.90 1555 ---- ---- ---- ---- 373.60 -24.10 397.70 1560 ---- ---- ---- ---- 369.60 -23.90 393.50 1565 ---- ---- ---- ---- 365.50 -23.90 389.40 1570 ---- ---- ---- ---- 361.50 -23.80 385.30 1575 ---- ---- ---- ---- 357.40 -23.70 381.10 1580 ---- ---- ---- ---- 353.50 -23.60 377.10 1585 ---- ---- ---- ---- 349.50 -23.50 373.00 1590 ---- ---- ---- ---- 345.50 -23.40 368.90 1595 ---- ---- ---- ---- 341.60 -23.30 364.90 1600 ---- ---- ---- ---- 337.70 -23.20 360.90 1605 ---- ---- ---- ---- 333.80 -23.10 356.90 1610 ---- ---- ---- ---- 330.00 -23.00 353.00 1615 ---- ---- ---- ---- 326.20 -22.90 349.10 1620 ---- ---- ---- ---- 322.40 -22.80 345.20 1625 ---- ---- ---- ---- 318.60 -22.70 341.30 1630 ---- ---- ---- ---- 314.90 -22.50 337.40 1635 ---- ---- ---- ---- 311.20 -22.40 333.60 1640 ---- ---- ---- ---- 307.50 -22.30 329.80 1645 ---- ---- ---- ---- 303.80 -22.20 326.00 1650 ---- ---- ---- ---- 300.20 -22.10 322.30 1655 ---- ---- ---- ---- 296.60 -22.00 318.60 1660 ---- ---- ---- ---- 293.00 -21.90 314.90 1665 ---- ---- ---- ---- 289.50 -21.80 311.30 1670 ---- ---- ---- ---- 286.00 -21.60 307.60 1675 ---- ---- ---- ---- 282.50 -21.60 304.10 1680 ---- ---- ---- ---- 279.10 -21.40 300.50 1685 ---- ---- ---- ---- 275.70 -21.30 297.00 1690 ---- ---- ---- ---- 272.30 -21.20 293.50 1695 ---- ---- ---- ---- 269.00 -21.00 290.00 1700 ---- ---- ---- ---- 265.70 -20.90 286.60 1705 ---- ---- ---- ---- 262.40 -20.80 283.20 1710 ---- ---- ---- ---- 259.20 -20.70 279.90 1715 ---- ---- ---- ---- 256.00 -20.50 276.50 1720 ---- ---- ---- ---- 252.80 -20.40 273.20 1725 ---- ---- ---- ---- 249.70 -20.30 270.00 1730 ---- ---- ---- ---- 246.60 -20.20 266.80 1735 ---- ---- ---- ---- 243.50 -20.10 263.60 1740 ---- ---- ---- ---- 240.50 -19.90 260.40 1745 ---- ---- ---- ---- 237.50 -19.80 257.30 1750 ---- ---- ---- ---- 234.60 -19.60 254.20 1755 ---- ---- ---- ---- 231.70 -19.50 251.20 1760 ---- ---- ---- ---- 228.80 -19.40 248.20 1765 ---- ---- ---- ---- 226.00 -19.20 245.20 1770 ---- ---- ---- ---- 223.20 -19.10 242.30 1775 ---- ---- ---- ---- 220.40 -19.00 239.40 1780 ---- ---- ---- ---- 217.70 -18.80 236.50 1785 ---- ---- ---- ---- 215.00 -18.70 233.70 1790 ---- ---- ---- ---- 212.30 -18.60 230.90 1795 ---- ---- ---- ---- 209.70 -18.40 228.10 1800 ---- ---- ---- ---- 207.10 -18.30 225.40 1805 ---- ---- ---- ---- 204.50 -18.20 222.70 1810 ---- ---- ---- ---- 202.00 -18.10 220.10 1815 ---- ---- ---- ---- 199.60 -17.90 217.50 1820 ---- ---- ---- ---- 197.10 -17.80 214.90 1825 ---- ---- ---- ---- 194.70 -17.70 212.40 1830 ---- ---- ---- ---- 192.30 -17.60 209.90 1835 ---- ---- ---- ---- 190.00 -17.40 207.40 1840 ---- ---- ---- ---- 187.70 -17.20 204.90 1845 ---- ---- ---- ---- 185.40 -17.10 202.50 1850 ---- ---- ---- ---- 183.20 -17.00 200.20 1855 ---- ---- ---- ---- 181.00 -16.80 197.80 1860 ---- ---- ---- ---- 178.80 -16.70 195.50 1865 ---- ---- ---- ---- 176.60 -16.60 193.20 1870 ---- ---- ---- ---- 174.50 -16.50 191.00 1875 ---- ---- ---- ---- 172.40 -16.40 188.80 1880 ---- ---- ---- ---- 170.40 -16.20 186.60 1885 ---- ---- ---- ---- 168.30 -16.10 184.40 1890 ---- ---- ---- ---- 166.30 -16.00 182.30 1895 ---- ---- ---- ---- 164.40 -15.80 180.20 1900 ---- ---- ---- ---- 162.40 -15.70 178.10 1905 ---- ---- ---- ---- 160.50 -15.60 176.10 1910 ---- ---- ---- ---- 158.60 -15.40 174.00 1915 ---- ---- ---- ---- 156.70 -15.30 172.00 1920 ---- ---- ---- ---- 154.90 -15.20 170.10 1925 ---- ---- ---- ---- 153.10 -15.00 168.10 1930 ---- ---- ---- ---- 151.30 -14.90 166.20 1935 ---- ---- ---- ---- 149.50 -14.80 164.30 1940 ---- ---- ---- ---- 147.70 -14.70 162.40 1945 ---- ---- ---- ---- 146.00 -14.60 160.60 1950 ---- ---- ---- ---- 144.30 -14.50 158.80 1955 ---- ---- ---- ---- 142.60 -14.40 157.00 1960 ---- ---- ---- ---- 141.00 -14.20 155.20 1965 ---- ---- ---- ---- 139.30 -14.20 153.50 1970 ---- ---- ---- ---- 137.70 -14.00 151.70 1975 ---- ---- ---- ---- 136.20 -13.80 150.00 1980 ---- ---- ---- ---- 134.60 -13.80 148.40 1985 ---- ---- ---- ---- 133.10 -13.60 146.70 1990 ---- ---- ---- ---- 131.60 -13.50 145.10 1995 ---- ---- ---- ---- 130.10 -13.40 143.50 2000 ---- ---- ---- ---- 128.60 -13.30 141.90 2005 ---- ---- ---- ---- 127.20 -13.10 140.30 2010 ---- ---- ---- ---- 125.70 -13.10 138.80 2015 ---- ---- ---- ---- 124.30 -13.00 137.30 2020 ---- ---- ---- ---- 123.00 -12.80 135.80 2025 ---- ---- ---- ---- 121.60 -12.80 134.40 2030 ---- ---- ---- ---- 120.30 -12.60 132.90 2035 ---- ---- ---- ---- 119.00 -12.50 131.50 2040 ---- ---- ---- ---- 117.70 -12.40 130.10 2045 ---- ---- ---- ---- 116.40 -12.30 128.70 2050 ---- ---- ---- ---- 115.10 -12.30 127.40 2055 ---- ---- ---- ---- 113.90 -12.10 126.00 2060 ---- ---- ---- ---- 112.70 -12.00 124.70 2065 ---- ---- ---- ---- 111.50 -11.90 123.40 2070 ---- ---- ---- ---- 110.30 -11.90 122.20 2075 ---- ---- ---- ---- 109.20 -11.70 120.90 2080 ---- ---- ---- ---- 108.10 -11.60 119.70 2085 ---- ---- ---- ---- 106.90 -11.60 118.50 2090 ---- ---- ---- ---- 105.80 -11.50 117.30 2095 ---- ---- ---- ---- 104.80 -11.30 116.10 2100 ---- ---- ---- ---- 103.70 -11.30 115.00 2105 ---- ---- ---- ---- 102.70 -11.10 113.80 2110 ---- ---- ---- ---- 101.60 -11.10 112.70 2115 ---- ---- ---- ---- 100.60 -11.00 111.60 2120 ---- ---- ---- ---- 99.60 -10.90 110.50 2125 ---- ---- ---- ---- 98.60 -10.80 109.40 2130 ---- ---- ---- ---- 97.70 -10.70 108.40 2135 ---- ---- ---- ---- 96.70 -10.60 107.30 2140 ---- ---- ---- ---- 95.80 -10.50 106.30 2150 ---- ---- ---- ---- 93.90 -10.40 104.30 2160 ---- ---- ---- ---- 92.20 -10.20 102.40 2170 ---- ---- ---- ---- 90.40 -10.10 100.50 2175 ---- ---- ---- ---- 89.60 -9.90 99.50 2180 ---- ---- ---- ---- 88.70 -9.90 98.60 2190 ---- ---- ---- ---- 87.10 -9.80 96.90 2200 ---- ---- ---- ---- 85.50 -9.60 95.10 2210 ---- ---- ---- ---- 84.00 -9.40 93.40 2220 ---- ---- ---- ---- 82.50 -9.30 91.80 2225 ---- ---- ---- ---- 81.80 -9.20 91.00 2230 ---- ---- ---- ---- 81.00 -9.20 90.20 2250 ---- ---- ---- ---- 78.20 -8.90 87.10 2275 ---- ---- ---- ---- 74.90 -8.60 83.50 2300 ---- ---- ---- ---- 71.90 -8.20 80.10 2325 ---- ---- ---- ---- 69.00 -7.90 76.90 2350 ---- ---- ---- ---- 66.30 -7.60 73.90 2375 ---- ---- ---- ---- 63.80 -7.30 71.10 2400 ---- ---- ---- ---- 61.40 -7.10 68.50 2425 ---- ---- ---- ---- 59.20 -6.90 66.10 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 904.10 -28.20 932.30 1025 ---- ---- ---- ---- 879.10 -28.20 907.30 1050 ---- ---- ---- ---- 854.10 -28.20 882.30 1075 ---- ---- ---- ---- 829.10 -28.20 857.30 1090 ---- ---- ---- ---- 814.10 -28.20 842.30 1100 ---- ---- ---- ---- 804.10 -28.20 832.30 1110 ---- ---- ---- ---- 794.10 -28.20 822.30 1120 ---- ---- ---- ---- 784.10 -28.20 812.30 1125 ---- ---- ---- ---- 779.10 -28.20 807.30 1130 ---- ---- ---- ---- 774.10 -28.20 802.30 1140 ---- ---- ---- ---- 764.10 -28.20 792.30 1150 ---- ---- ---- ---- 754.10 -28.20 782.30 1160 ---- ---- ---- ---- 744.10 -28.20 772.30 1170 ---- ---- ---- ---- 734.10 -28.20 762.30 1175 ---- ---- ---- ---- 729.10 -28.20 757.30 1180 ---- ---- ---- ---- 724.10 -28.20 752.30 1190 ---- ---- ---- ---- 714.10 -28.20 742.30 1195 ---- ---- ---- ---- 709.10 -28.20 737.30 1200 ---- ---- ---- ---- 704.10 -28.20 732.30 1205 ---- ---- ---- ---- 699.10 -28.20 727.30 1210 ---- ---- ---- ---- 694.10 -28.20 722.30 1215 ---- ---- ---- ---- 689.10 -28.20 717.30 1220 ---- ---- ---- ---- 684.10 -28.20 712.30 1225 ---- ---- ---- ---- 679.10 -28.20 707.30 1230 ---- ---- ---- ---- 674.10 -28.20 702.30 1235 ---- ---- ---- ---- 669.10 -28.20 697.30 1240 ---- ---- ---- ---- 664.10 -28.20 692.30 1245 ---- ---- ---- ---- 659.10 -28.20 687.30 1250 ---- ---- ---- ---- 654.10 -28.20 682.30 1255 ---- ---- ---- ---- 649.20 -28.10 677.30 1260 ---- ---- ---- ---- 644.20 -28.10 672.30 1265 ---- ---- ---- ---- 639.30 -28.00 667.30 1270 ---- ---- ---- ---- 634.30 -28.00 662.30 1275 ---- ---- ---- ---- 629.40 -27.90 657.30 1280 ---- ---- ---- ---- 624.50 -27.90 652.40 1285 ---- ---- ---- ---- 619.60 -27.80 647.40 1290 ---- ---- ---- ---- 614.70 -27.70 642.40 1295 ---- ---- ---- ---- 609.80 -27.70 637.50 1300 ---- ---- ---- ---- 604.90 -27.70 632.60 1305 ---- ---- ---- ---- 600.10 -27.60 627.70 1310 ---- ---- ---- ---- 595.20 -27.60 622.80 1315 ---- ---- ---- ---- 590.40 -27.50 617.90 1320 ---- ---- ---- ---- 585.50 -27.50 613.00 1325 ---- ---- ---- ---- 580.70 -27.40 608.10 1330 ---- ---- ---- ---- 575.90 -27.30 603.20 1335 ---- ---- ---- ---- 571.10 -27.30 598.40 1340 ---- ---- ---- ---- 566.30 -27.20 593.50 1345 ---- ---- ---- ---- 561.60 -27.10 588.70 1350 ---- ---- ---- ---- 556.80 -27.10 583.90 1355 ---- ---- ---- ---- 552.00 -27.10 579.10 1360 ---- ---- ---- ---- 547.30 -27.00 574.30 1365 ---- ---- ---- ---- 542.60 -26.90 569.50 1370 ---- ---- ---- ---- 537.80 -26.90 564.70 1375 ---- ---- ---- ---- 533.10 -26.80 559.90 1380 ---- ---- ---- ---- 528.40 -26.70 555.10 1385 ---- ---- ---- ---- 523.80 -26.60 550.40 1390 ---- ---- ---- ---- 519.10 -26.60 545.70 1395 ---- ---- ---- ---- 514.40 -26.50 540.90 1400 ---- ---- ---- ---- 509.80 -26.40 536.20 1405 ---- ---- ---- ---- 505.10 -26.40 531.50 1410 ---- ---- ---- ---- 500.50 -26.30 526.80 1415 ---- ---- ---- ---- 495.90 -26.30 522.20 1420 ---- ---- ---- ---- 491.30 -26.20 517.50 1425 ---- ---- ---- ---- 486.70 -26.10 512.80 1430 ---- ---- ---- ---- 482.10 -26.10 508.20 1435 ---- ---- ---- ---- 477.60 -26.00 503.60 1440 ---- ---- ---- ---- 473.10 -25.90 499.00 1445 ---- ---- ---- ---- 468.50 -25.90 494.40 1450 ---- ---- ---- ---- 464.00 -25.80 489.80 1455 ---- ---- ---- ---- 459.50 -25.70 485.20 1460 ---- ---- ---- ---- 455.10 -25.60 480.70 1465 ---- ---- ---- ---- 450.60 -25.60 476.20 1470 ---- ---- ---- ---- 446.20 -25.40 471.60 1475 ---- ---- ---- ---- 441.70 -25.40 467.10 1480 ---- ---- ---- ---- 437.30 -25.30 462.60 1485 ---- ---- ---- ---- 432.90 -25.30 458.20 1490 ---- ---- ---- ---- 428.60 -25.10 453.70 1495 ---- ---- ---- ---- 424.20 -25.10 449.30 1500 ---- ---- ---- ---- 419.90 -25.00 444.90 1505 ---- ---- ---- ---- 415.60 -24.90 440.50 1510 ---- ---- ---- ---- 411.30 -24.80 436.10 1515 ---- ---- ---- ---- 407.00 -24.70 431.70 1520 ---- ---- ---- ---- 402.70 -24.70 427.40 1525 ---- ---- ---- ---- 398.50 -24.60 423.10 1530 ---- ---- ---- ---- 394.30 -24.50 418.80 1535 ---- ---- ---- ---- 390.10 -24.40 414.50 1540 ---- ---- ---- ---- 386.00 -24.30 410.30 1545 ---- ---- ---- ---- 381.80 -24.20 406.00 1550 ---- ---- ---- ---- 377.70 -24.10 401.80 1555 ---- ---- ---- ---- 373.60 -24.00 397.60 1560 ---- ---- ---- ---- 369.50 -24.00 393.50 1565 ---- ---- ---- ---- 365.50 -23.80 389.30 1570 ---- ---- ---- ---- 361.50 -23.70 385.20 1575 ---- ---- ---- ---- 357.50 -23.60 381.10 1580 ---- ---- ---- ---- 353.50 -23.50 377.00 1585 ---- ---- ---- ---- 349.50 -23.50 373.00 1590 ---- ---- ---- ---- 345.60 -23.40 369.00 1595 ---- ---- ---- ---- 341.70 -23.30 365.00 1600 ---- ---- ---- ---- 337.90 -23.10 361.00 1605 ---- ---- ---- ---- 334.10 -23.00 357.10 1610 ---- ---- ---- ---- 330.30 -22.90 353.20 1615 ---- ---- ---- ---- 326.50 -22.80 349.30 1620 ---- ---- ---- ---- 322.70 -22.80 345.50 1625 ---- ---- ---- ---- 319.00 -22.60 341.60 1630 ---- ---- ---- ---- 315.40 -22.40 337.80 1635 ---- ---- ---- ---- 311.70 -22.40 334.10 1640 ---- ---- ---- ---- 308.10 -22.30 330.40 1645 ---- ---- ---- ---- 304.50 -22.20 326.70 1650 ---- ---- ---- ---- 301.00 -22.00 323.00 1655 ---- ---- ---- ---- 297.50 -21.90 319.40 1660 ---- ---- ---- ---- 294.00 -21.80 315.80 1665 ---- ---- ---- ---- 290.50 -21.70 312.20 1670 ---- ---- ---- ---- 287.10 -21.50 308.60 1675 ---- ---- ---- ---- 283.70 -21.40 305.10 1680 ---- ---- ---- ---- 280.30 -21.30 301.60 1685 ---- ---- ---- ---- 277.00 -21.20 298.20 1690 ---- ---- ---- ---- 273.70 -21.10 294.80 1695 ---- ---- ---- ---- 270.40 -21.00 291.40 1700 ---- ---- ---- ---- 267.20 -20.80 288.00 1705 ---- ---- ---- ---- 264.00 -20.70 284.70 1710 ---- ---- ---- ---- 260.80 -20.60 281.40 1715 ---- ---- ---- ---- 257.60 -20.50 278.10 1720 ---- ---- ---- ---- 254.50 -20.30 274.80 1725 ---- ---- ---- ---- 251.40 -20.20 271.60 1730 ---- ---- ---- ---- 248.30 -20.10 268.40 1735 ---- ---- ---- ---- 245.30 -19.90 265.20 1740 ---- ---- ---- ---- 242.30 -19.80 262.10 1745 ---- ---- ---- ---- 239.30 -19.70 259.00 1750 ---- ---- ---- ---- 236.30 -19.60 255.90 1755 ---- ---- ---- ---- 233.40 -19.40 252.80 1760 ---- ---- ---- ---- 230.50 -19.30 249.80 1765 ---- ---- ---- ---- 227.60 -19.10 246.70 1770 ---- ---- ---- ---- 224.70 -19.00 243.70 1775 ---- ---- ---- ---- 221.80 -19.00 240.80 1780 ---- ---- ---- ---- 219.00 -18.80 237.80 1785 ---- ---- ---- ---- 216.20 -18.70 234.90 1790 ---- ---- ---- ---- 213.40 -18.60 232.00 1795 ---- ---- ---- ---- 210.70 -18.40 229.10 1800 ---- ---- ---- ---- 207.90 -18.30 226.20 1805 ---- ---- ---- ---- 205.20 -18.10 223.30 1810 ---- ---- ---- ---- 202.50 -18.00 220.50 1815 ---- ---- ---- ---- 199.80 -17.90 217.70 1820 ---- ---- ---- ---- 197.20 -17.70 214.90 1825 ---- ---- ---- ---- 194.60 -17.60 212.20 1830 ---- ---- ---- ---- 192.00 -17.40 209.40 1835 ---- ---- ---- ---- 189.40 -17.40 206.80 1840 ---- ---- ---- ---- 186.90 -17.20 204.10 1845 ---- ---- ---- ---- 184.40 -17.10 201.50 1850 ---- ---- ---- ---- 181.90 -17.00 198.90 400 1855 ---- ---- ---- ---- 179.50 -16.80 196.30 1860 ---- ---- ---- ---- 177.10 -16.70 193.80 1865 ---- ---- ---- ---- 174.70 -16.60 191.30 1870 ---- ---- ---- ---- 172.40 -16.40 188.80 1875 ---- ---- ---- ---- 170.10 -16.30 186.40 1880 ---- ---- ---- ---- 167.90 -16.10 184.00 75 1885 ---- ---- ---- ---- 165.70 -16.00 181.70 1890 ---- ---- ---- ---- 163.50 -15.90 179.40 1895 ---- ---- ---- ---- 161.40 -15.80 177.20 1900 ---- ---- ---- ---- 159.40 -15.60 175.00 1905 ---- ---- ---- ---- 157.30 -15.50 172.80 1910 ---- ---- ---- ---- 155.40 -15.30 170.70 1915 ---- ---- ---- ---- 153.40 -15.20 168.60 1920 ---- ---- ---- ---- 151.50 -15.10 166.60 1925 ---- ---- ---- ---- 149.60 -15.00 164.60 1930 ---- ---- ---- ---- 147.80 -14.90 162.70 1935 ---- ---- ---- ---- 146.00 -14.70 160.70 1940 ---- ---- ---- ---- 144.30 -14.60 158.90 1945 ---- ---- ---- ---- 142.60 -14.40 157.00 1950 ---- ---- ---- ---- 140.90 -14.30 155.20 1955 ---- ---- ---- ---- 139.20 -14.30 153.50 1960 ---- ---- ---- ---- 137.60 -14.10 151.70 1965 ---- ---- ---- ---- 136.00 -14.00 150.00 1970 ---- ---- ---- ---- 134.50 -13.80 148.30 100 1975 ---- ---- ---- ---- 132.90 -13.80 146.70 1980 ---- ---- ---- ---- 131.50 -13.60 145.10 1985 ---- ---- ---- ---- 130.00 -13.50 143.50 1990 ---- ---- ---- ---- 128.60 -13.40 142.00 1995 ---- ---- ---- ---- 127.20 -13.20 140.40 2000 ---- ---- ---- ---- 125.80 -13.20 139.00 130 2005 ---- ---- ---- ---- 124.40 -13.10 137.50 2010 ---- ---- ---- ---- 123.10 -13.00 136.10 2015 ---- ---- ---- ---- 121.80 -12.80 134.60 2020 ---- ---- ---- ---- 120.50 -12.70 133.20 2025 ---- ---- ---- ---- 119.20 -12.70 131.90 2030 ---- ---- ---- ---- 118.00 -12.50 130.50 2035 ---- ---- ---- ---- 116.80 -12.40 129.20 2040 ---- ---- ---- ---- 115.60 -12.30 127.90 2045 ---- ---- ---- ---- 114.40 -12.20 126.60 2050 ---- ---- ---- ---- 113.20 -12.20 125.40 2055 ---- ---- ---- ---- 112.10 -12.00 124.10 2060 ---- ---- ---- ---- 111.00 -11.90 122.90 2065 ---- ---- ---- ---- 109.90 -11.80 121.70 2070 ---- ---- ---- ---- 108.80 -11.70 120.50 2075 ---- ---- ---- ---- 107.70 -11.70 119.40 2080 ---- ---- ---- ---- 106.70 -11.50 118.20 2085 ---- ---- ---- ---- 105.60 -11.50 117.10 2090 ---- ---- ---- ---- 104.60 -11.40 116.00 2095 ---- ---- ---- ---- 103.60 -11.30 114.90 2100 ---- ---- ---- ---- 102.60 -11.20 113.80 2105 ---- ---- ---- ---- 101.70 -11.10 112.80 2110 ---- ---- ---- ---- 100.70 -11.00 111.70 2115 ---- ---- ---- ---- 99.80 -10.90 110.70 2120 ---- ---- ---- ---- 98.80 -10.90 109.70 2125 ---- ---- ---- ---- 97.90 -10.80 108.70 2130 ---- ---- ---- ---- 97.00 -10.70 107.70 2135 ---- ---- ---- ---- 96.20 -10.50 106.70 2140 ---- ---- ---- ---- 95.30 -10.50 105.80 2145 ---- ---- ---- ---- 94.40 -10.40 104.80 2150 ---- ---- ---- ---- 93.60 -10.30 103.90 2155 ---- ---- ---- ---- 92.70 -10.30 103.00 2160 ---- ---- ---- ---- 91.90 -10.20 102.10 2165 ---- ---- ---- ---- 91.10 -10.10 101.20 2170 ---- ---- ---- ---- 90.30 -10.00 100.30 2175 ---- ---- ---- ---- 89.50 -9.90 99.40 2180 ---- ---- ---- ---- 88.70 -9.90 98.60 2185 ---- ---- ---- ---- 88.00 -9.70 97.70 2190 ---- ---- ---- ---- 87.20 -9.70 96.90 2195 ---- ---- ---- ---- 86.50 -9.60 96.10 2200 ---- ---- ---- ---- 85.70 -9.60 95.30 500 2205 ---- ---- ---- ---- 85.00 -9.50 94.50 2210 ---- ---- ---- ---- 84.30 -9.40 93.70 2215 ---- ---- ---- ---- 83.60 -9.30 92.90 2220 ---- ---- ---- ---- 82.90 -9.20 92.10 2225 ---- ---- ---- ---- 82.20 -9.20 91.40 2230 ---- ---- ---- ---- 81.50 -9.10 90.60 2235 ---- ---- ---- ---- 80.80 -9.10 89.90 2240 ---- ---- ---- ---- 80.20 -9.00 89.20 2245 ---- ---- ---- ---- 79.50 -8.90 88.40 2250 ---- ---- ---- ---- 78.90 -8.80 87.70 2255 ---- ---- ---- ---- 78.20 -8.80 87.00 2260 ---- ---- ---- ---- 77.60 -8.70 86.30 2265 ---- ---- ---- ---- 77.00 -8.60 85.60 2270 ---- ---- ---- ---- 76.40 -8.60 85.00 2275 ---- ---- ---- ---- 75.80 -8.50 84.30 2280 ---- ---- ---- ---- 75.20 -8.40 83.60 2285 ---- ---- ---- ---- 74.60 -8.40 83.00 2290 ---- ---- ---- ---- 74.00 -8.30 82.30 2295 ---- ---- ---- ---- 73.40 -8.30 81.70 2300 ---- ---- ---- ---- 72.90 -8.20 81.10 2305 ---- ---- ---- ---- 72.30 -8.20 80.50 2310 ---- ---- ---- ---- 71.70 -8.20 79.90 2315 ---- ---- ---- ---- 71.20 -8.10 79.30 2320 ---- ---- ---- ---- 70.70 -8.00 78.70 2325 ---- ---- ---- ---- 70.10 -8.00 78.10 2330 ---- ---- ---- ---- 69.60 -7.90 77.50 2335 ---- ---- ---- ---- 69.10 -7.80 76.90 2340 ---- ---- ---- ---- 68.60 -7.80 76.40 2345 ---- ---- ---- ---- 68.10 -7.70 75.80 2350 ---- ---- ---- ---- 67.60 -7.70 75.30 2355 ---- ---- ---- ---- 67.10 -7.60 74.70 2360 ---- ---- ---- ---- 66.60 -7.60 74.20 2370 ---- ---- ---- ---- 65.60 -7.50 73.10 2375 ---- ---- ---- ---- 65.20 -7.40 72.60 2380 ---- ---- ---- ---- 64.70 -7.40 72.10 2390 ---- ---- ---- ---- 63.80 -7.30 71.10 2400 ---- ---- ---- ---- 62.90 -7.20 70.10 2410 ---- ---- ---- ---- 62.10 -7.10 69.20 2420 ---- ---- ---- ---- 61.30 -7.00 68.30 2425 ---- ---- ---- ---- 60.90 -6.90 67.80 2430 ---- ---- ---- ---- 60.40 -7.00 67.40 2440 ---- ---- ---- ---- 59.70 -6.80 66.50 2450 ---- ---- ---- ---- 58.90 -6.70 65.60 2460 ---- ---- ---- ---- 58.10 -6.70 64.80 2475 ---- ---- ---- ---- 57.10 -6.50 63.60 2500 ---- ---- ---- ---- 55.30 -6.40 61.70 2525 ---- ---- ---- ---- 53.70 -6.20 59.90 2550 ---- ---- ---- ---- 52.20 -6.00 58.20 2575 ---- ---- ---- ---- 50.80 -5.80 56.60 2600 ---- ---- ---- ---- 49.50 -5.60 55.10 2625 ---- ---- ---- ---- 48.20 -5.50 53.70 2650 ---- ---- ---- ---- 47.00 -5.40 52.40 900 ---- ---- ---- ---- 1004.10 -28.20 1032.30 925 ---- ---- ---- ---- 979.10 -28.20 1007.30 950 ---- ---- ---- ---- 954.10 -28.20 982.30 975 ---- ---- ---- ---- 929.10 -28.20 957.30 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 637.70 -28.10 665.80 1300 ---- ---- ---- ---- 613.30 -27.70 641.00 1325 ---- ---- ---- ---- 589.20 -27.40 616.60 1350 ---- ---- ---- ---- 565.50 -27.00 592.50 1375 ---- ---- ---- ---- 542.20 -26.70 568.90 1400 ---- ---- ---- ---- 519.20 -26.40 545.60 1425 ---- ---- ---- ---- 496.70 -25.90 522.60 1450 ---- ---- ---- ---- 474.50 -25.60 500.10 1470 ---- ---- ---- ---- 457.00 -25.30 482.30 1475 ---- ---- ---- ---- 452.70 -25.20 477.90 1480 ---- ---- ---- ---- 448.40 -25.10 473.50 1490 ---- ---- ---- ---- 439.80 -24.90 464.70 1500 ---- ---- ---- ---- 431.30 -24.70 456.00 1510 ---- ---- ---- ---- 422.80 -24.60 447.40 1520 ---- ---- ---- ---- 414.40 -24.50 438.90 1525 ---- ---- ---- ---- 410.30 -24.30 434.60 1530 ---- ---- ---- ---- 406.10 -24.30 430.40 1540 ---- ---- ---- ---- 397.80 -24.10 421.90 1550 ---- ---- ---- ---- 389.70 -23.90 413.60 1560 ---- ---- ---- ---- 381.50 -23.80 405.30 1565 ---- ---- ---- ---- 377.50 -23.70 401.20 1570 ---- ---- ---- ---- 373.50 -23.50 397.00 1575 ---- ---- ---- ---- 369.50 -23.50 393.00 1580 ---- ---- ---- ---- 365.50 -23.40 388.90 1585 ---- ---- ---- ---- 361.60 -23.30 384.90 1590 ---- ---- ---- ---- 357.60 -23.20 380.80 1595 ---- ---- ---- ---- 353.70 -23.10 376.80 1600 ---- ---- ---- ---- 349.90 -22.90 372.80 1605 ---- ---- ---- ---- 346.00 -22.90 368.90 1610 ---- ---- ---- ---- 342.20 -22.70 364.90 1615 ---- ---- ---- ---- 338.30 -22.70 361.00 1620 ---- ---- ---- ---- 334.50 -22.60 357.10 1625 ---- ---- ---- ---- 330.80 -22.50 353.30 1630 ---- ---- ---- ---- 327.00 -22.40 349.40 1635 ---- ---- ---- ---- 323.30 -22.30 345.60 1640 ---- ---- ---- ---- 319.60 -22.20 341.80 1645 ---- ---- ---- ---- 316.00 -22.10 338.10 1650 ---- ---- ---- ---- 312.40 -21.90 334.30 1655 ---- ---- ---- ---- 308.80 -21.80 330.60 1660 ---- ---- ---- ---- 305.20 -21.70 326.90 1665 ---- ---- ---- ---- 301.70 -21.60 323.30 1670 ---- ---- ---- ---- 298.20 -21.50 319.70 1675 ---- ---- ---- ---- 294.70 -21.40 316.10 1680 ---- ---- ---- ---- 291.20 -21.30 312.50 1685 ---- ---- ---- ---- 287.80 -21.20 309.00 1690 ---- ---- ---- ---- 284.50 -21.00 305.50 1695 ---- ---- ---- ---- 281.10 -21.00 302.10 1700 ---- ---- ---- ---- 277.80 -20.90 298.70 1705 ---- ---- ---- ---- 274.60 -20.70 295.30 1710 ---- ---- ---- ---- 271.30 -20.60 291.90 1715 ---- ---- ---- ---- 268.20 -20.40 288.60 1720 ---- ---- ---- ---- 265.00 -20.40 285.40 1725 ---- ---- ---- ---- 261.90 -20.20 282.10 1730 ---- ---- ---- ---- 258.80 -20.10 278.90 1735 ---- ---- ---- ---- 255.80 -19.90 275.70 1740 ---- ---- ---- ---- 252.80 -19.80 272.60 1745 ---- ---- ---- ---- 249.80 -19.70 269.50 1750 ---- ---- ---- ---- 246.90 -19.60 266.50 1755 ---- ---- ---- ---- 244.00 -19.50 263.50 1760 ---- ---- ---- ---- 241.10 -19.40 260.50 1765 ---- ---- ---- ---- 238.30 -19.20 257.50 1770 ---- ---- ---- ---- 235.50 -19.10 254.60 1775 ---- ---- ---- ---- 232.80 -19.00 251.80 1780 ---- ---- ---- ---- 230.10 -18.90 249.00 1785 ---- ---- ---- ---- 227.50 -18.70 246.20 1790 ---- ---- ---- ---- 224.80 -18.60 243.40 1795 ---- ---- ---- ---- 222.30 -18.50 240.80 1800 ---- ---- ---- ---- 219.70 -18.40 238.10 1805 ---- ---- ---- ---- 217.30 -18.20 235.50 1810 ---- ---- ---- ---- 214.80 -18.10 232.90 1815 ---- ---- ---- ---- 212.40 -18.00 230.40 1820 ---- ---- ---- ---- 210.00 -17.90 227.90 1825 ---- ---- ---- ---- 207.70 -17.70 225.40 1830 ---- ---- ---- ---- 205.40 -17.60 223.00 1835 ---- ---- ---- ---- 203.10 -17.50 220.60 1840 ---- ---- ---- ---- 200.90 -17.30 218.20 1845 ---- ---- ---- ---- 198.70 -17.20 215.90 1850 ---- ---- ---- ---- 196.50 -17.10 213.60 1855 ---- ---- ---- ---- 194.30 -17.00 211.30 1860 ---- ---- ---- ---- 192.20 -16.90 209.10 1865 ---- ---- ---- ---- 190.10 -16.80 206.90 1870 ---- ---- ---- ---- 188.10 -16.60 204.70 1875 ---- ---- ---- ---- 186.00 -16.50 202.50 1880 ---- ---- ---- ---- 184.00 -16.40 200.40 1885 ---- ---- ---- ---- 182.00 -16.30 198.30 1890 ---- ---- ---- ---- 180.10 -16.10 196.20 1895 ---- ---- ---- ---- 178.10 -16.00 194.10 1900 ---- ---- ---- ---- 176.20 -15.90 192.10 1905 ---- ---- ---- ---- 174.30 -15.80 190.10 1910 ---- ---- ---- ---- 172.40 -15.70 188.10 1915 ---- ---- ---- ---- 170.60 -15.50 186.10 1920 ---- ---- ---- ---- 168.70 -15.40 184.10 1925 ---- ---- ---- ---- 166.90 -15.20 182.10 1930 ---- ---- ---- ---- 165.00 -15.20 180.20 1935 ---- ---- ---- ---- 163.20 -15.10 178.30 1940 ---- ---- ---- ---- 161.40 -15.00 176.40 1945 ---- ---- ---- ---- 159.60 -14.90 174.50 1950 ---- ---- ---- ---- 157.90 -14.70 172.60 1955 ---- ---- ---- ---- 156.10 -14.60 170.70 1960 ---- ---- ---- ---- 154.40 -14.50 168.90 1965 ---- ---- ---- ---- 152.70 -14.40 167.10 1970 ---- ---- ---- ---- 151.00 -14.30 165.30 1975 ---- ---- ---- ---- 149.30 -14.20 163.50 1980 ---- ---- ---- ---- 147.70 -14.00 161.70 1985 ---- ---- ---- ---- 146.10 -13.90 160.00 1990 ---- ---- ---- ---- 144.40 -13.90 158.30 1995 ---- ---- ---- ---- 142.80 -13.80 156.60 2000 ---- ---- ---- ---- 141.30 -13.60 154.90 2005 ---- ---- ---- ---- 139.70 -13.50 153.20 2010 ---- ---- ---- ---- 138.20 -13.40 151.60 2015 ---- ---- ---- ---- 136.60 -13.30 149.90 2020 ---- ---- ---- ---- 135.20 -13.10 148.30 2025 ---- ---- ---- ---- 133.70 -13.00 146.70 2030 ---- ---- ---- ---- 132.20 -13.00 145.20 2035 ---- ---- ---- ---- 130.80 -12.90 143.70 2040 ---- ---- ---- ---- 129.40 -12.70 142.10 2045 ---- ---- ---- ---- 128.00 -12.60 140.60 2050 ---- ---- ---- ---- 126.60 -12.60 139.20 2055 ---- ---- ---- ---- 125.20 -12.50 137.70 2060 ---- ---- ---- ---- 123.90 -12.40 136.30 2065 ---- ---- ---- ---- 122.60 -12.30 134.90 2070 ---- ---- ---- ---- 121.30 -12.20 133.50 2075 ---- ---- ---- ---- 120.00 -12.10 132.10 2080 ---- ---- ---- ---- 118.80 -11.90 130.70 2085 ---- ---- ---- ---- 117.50 -11.90 129.40 2090 ---- ---- ---- ---- 116.30 -11.80 128.10 2095 ---- ---- ---- ---- 115.10 -11.70 126.80 2100 ---- ---- ---- ---- 113.90 -11.60 125.50 2105 ---- ---- ---- ---- 112.70 -11.50 124.20 2110 ---- ---- ---- ---- 111.50 -11.40 122.90 2115 ---- ---- ---- ---- 110.40 -11.30 121.70 2120 ---- ---- ---- ---- 109.30 -11.20 120.50 2125 ---- ---- ---- ---- 108.10 -11.20 119.30 2130 ---- ---- ---- ---- 107.00 -11.10 118.10 2135 ---- ---- ---- ---- 106.00 -10.90 116.90 2140 ---- ---- ---- ---- 104.90 -10.90 115.80 2145 ---- ---- ---- ---- 103.80 -10.80 114.60 2150 ---- ---- ---- ---- 102.80 -10.70 113.50 2160 ---- ---- ---- ---- 100.70 -10.60 111.30 2170 ---- ---- ---- ---- 98.80 -10.30 109.10 2175 ---- ---- ---- ---- 97.80 -10.30 108.10 2180 ---- ---- ---- ---- 96.80 -10.20 107.00 2190 ---- ---- ---- ---- 94.90 -10.10 105.00 2200 ---- ---- ---- ---- 93.10 -9.90 103.00 2210 ---- ---- ---- ---- 91.30 -9.70 101.00 2220 ---- ---- ---- ---- 89.50 -9.60 99.10 2225 ---- ---- ---- ---- 88.70 -9.50 98.20 2230 ---- ---- ---- ---- 87.80 -9.50 97.30 2240 ---- ---- ---- ---- 86.20 -9.20 95.40 2250 ---- ---- ---- ---- 84.50 -9.20 93.70 2275 ---- ---- ---- ---- 80.60 -8.80 89.40 2300 ---- ---- ---- ---- 77.00 -8.50 85.50 2325 ---- ---- ---- ---- 73.60 -8.10 81.70 2350 ---- ---- ---- ---- 70.30 -7.90 78.20 2375 ---- ---- ---- ---- 67.30 -7.50 74.80 2400 ---- ---- ---- ---- 64.40 -7.30 71.70 2425 ---- ---- ---- ---- 61.80 -7.00 68.80 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 517.00 -26.70 543.70 1425 ---- ---- ---- ---- 494.40 -26.20 520.60 1450 ---- ---- ---- ---- 472.20 -25.80 498.00 1475 ---- ---- ---- ---- 450.60 -25.30 475.90 1500 ---- ---- ---- ---- 429.40 -24.90 454.30 1525 ---- ---- ---- ---- 408.70 -24.40 433.10 1550 ---- ---- ---- ---- 388.50 -23.90 412.40 1575 ---- ---- ---- ---- 368.80 -23.50 392.30 1580 ---- ---- ---- ---- 364.90 -23.40 388.30 1590 ---- ---- ---- ---- 357.20 -23.20 380.40 1600 ---- ---- ---- ---- 349.60 -23.00 372.60 1610 ---- ---- ---- ---- 342.10 -22.80 364.90 1620 ---- ---- ---- ---- 334.70 -22.50 357.20 1625 ---- ---- ---- ---- 331.00 -22.40 353.40 1630 ---- ---- ---- ---- 327.30 -22.30 349.60 1640 ---- ---- ---- ---- 320.10 -22.10 342.20 1650 ---- ---- ---- ---- 312.90 -21.90 334.80 1660 ---- ---- ---- ---- 305.80 -21.70 327.50 1670 ---- ---- ---- ---- 298.90 -21.40 320.30 1680 ---- ---- ---- ---- 292.00 -21.20 313.20 1685 ---- ---- ---- ---- 288.60 -21.10 309.70 1690 ---- ---- ---- ---- 285.30 -21.00 306.30 1695 ---- ---- ---- ---- 282.00 -20.80 302.80 1700 ---- ---- ---- ---- 278.70 -20.70 299.40 1705 ---- ---- ---- ---- 275.40 -20.70 296.10 1710 ---- ---- ---- ---- 272.20 -20.50 292.70 1715 ---- ---- ---- ---- 269.00 -20.40 289.40 1720 ---- ---- ---- ---- 265.80 -20.30 286.10 1725 ---- ---- ---- ---- 262.70 -20.20 282.90 1730 ---- ---- ---- ---- 259.60 -20.10 279.70 1735 ---- ---- ---- ---- 256.60 -19.90 276.50 1740 ---- ---- ---- ---- 253.60 -19.80 273.40 1745 ---- ---- ---- ---- 250.60 -19.70 270.30 1750 ---- ---- ---- ---- 247.70 -19.50 267.20 1755 ---- ---- ---- ---- 244.80 -19.40 264.20 1760 ---- ---- ---- ---- 241.90 -19.30 261.20 1765 ---- ---- ---- ---- 239.10 -19.20 258.30 1770 ---- ---- ---- ---- 236.30 -19.10 255.40 1775 ---- ---- ---- ---- 233.60 -18.90 252.50 1780 ---- ---- ---- ---- 230.90 -18.80 249.70 1785 ---- ---- ---- ---- 228.20 -18.70 246.90 1790 ---- ---- ---- ---- 225.60 -18.60 244.20 1795 ---- ---- ---- ---- 223.10 -18.40 241.50 1800 ---- ---- ---- ---- 220.60 -18.20 238.80 1805 ---- ---- ---- ---- 218.10 -18.20 236.30 1810 ---- ---- ---- ---- 215.70 -18.00 233.70 1815 ---- ---- ---- ---- 213.30 -17.90 231.20 1820 ---- ---- ---- ---- 210.90 -17.80 228.70 1825 ---- ---- ---- ---- 208.60 -17.70 226.30 1830 ---- ---- ---- ---- 206.40 -17.50 223.90 1835 ---- ---- ---- ---- 204.20 -17.40 221.60 1840 ---- ---- ---- ---- 202.00 -17.30 219.30 1845 ---- ---- ---- ---- 199.80 -17.20 217.00 1850 ---- ---- ---- ---- 197.70 -17.00 214.70 1855 ---- ---- ---- ---- 195.60 -16.90 212.50 1860 ---- ---- ---- ---- 193.60 -16.80 210.40 1865 ---- ---- ---- ---- 191.50 -16.70 208.20 1870 ---- ---- ---- ---- 189.60 -16.50 206.10 1875 ---- ---- ---- ---- 187.60 -16.40 204.00 1880 ---- ---- ---- ---- 185.70 -16.30 202.00 1885 ---- ---- ---- ---- 183.70 -16.20 199.90 1890 ---- ---- ---- ---- 181.90 -16.00 197.90 1895 ---- ---- ---- ---- 180.00 -16.00 196.00 1900 ---- ---- ---- ---- 178.10 -15.90 194.00 1905 ---- ---- ---- ---- 176.30 -15.70 192.00 1910 ---- ---- ---- ---- 174.50 -15.60 190.10 1915 ---- ---- ---- ---- 172.70 -15.50 188.20 1920 ---- ---- ---- ---- 170.90 -15.40 186.30 1925 ---- ---- ---- ---- 169.20 -15.30 184.50 1930 ---- ---- ---- ---- 167.40 -15.20 182.60 1935 ---- ---- ---- ---- 165.70 -15.10 180.80 1940 ---- ---- ---- ---- 164.00 -14.90 178.90 1945 ---- ---- ---- ---- 162.30 -14.80 177.10 1950 ---- ---- ---- ---- 160.60 -14.70 175.30 1955 ---- ---- ---- ---- 159.00 -14.60 173.60 1960 ---- ---- ---- ---- 157.30 -14.50 171.80 1965 ---- ---- ---- ---- 155.70 -14.40 170.10 1970 ---- ---- ---- ---- 154.10 -14.30 168.40 1975 ---- ---- ---- ---- 152.50 -14.20 166.70 1980 ---- ---- ---- ---- 151.00 -14.00 165.00 1985 ---- ---- ---- ---- 149.50 -13.90 163.40 1990 ---- ---- ---- ---- 147.90 -13.90 161.80 1995 ---- ---- ---- ---- 146.50 -13.70 160.20 2000 ---- ---- ---- ---- 145.00 -13.60 158.60 2005 ---- ---- ---- ---- 143.50 -13.60 157.10 2010 ---- ---- ---- ---- 142.10 -13.40 155.50 2015 ---- ---- ---- ---- 140.70 -13.40 154.10 2020 ---- ---- ---- ---- 139.40 -13.20 152.60 2025 ---- ---- ---- ---- 138.00 -13.10 151.10 2030 ---- ---- ---- ---- 136.70 -13.00 149.70 2035 ---- ---- ---- ---- 135.40 -12.90 148.30 2040 ---- ---- ---- ---- 134.10 -12.90 147.00 2045 ---- ---- ---- ---- 132.90 -12.70 145.60 2050 ---- ---- ---- ---- 131.70 -12.60 144.30 2055 ---- ---- ---- ---- 130.50 -12.50 143.00 2060 ---- ---- ---- ---- 129.30 -12.40 141.70 2065 ---- ---- ---- ---- 128.10 -12.40 140.50 2070 ---- ---- ---- ---- 127.00 -12.30 139.30 2075 ---- ---- ---- ---- 125.90 -12.20 138.10 2080 ---- ---- ---- ---- 124.80 -12.10 136.90 2085 ---- ---- ---- ---- 123.70 -12.00 135.70 2090 ---- ---- ---- ---- 122.60 -12.00 134.60 2095 ---- ---- ---- ---- 121.60 -11.80 133.40 2100 ---- ---- ---- ---- 120.60 -11.70 132.30 2105 ---- ---- ---- ---- 119.60 -11.60 131.20 2110 ---- ---- ---- ---- 118.60 -11.60 130.20 2115 ---- ---- ---- ---- 117.60 -11.50 129.10 2120 ---- ---- ---- ---- 116.60 -11.50 128.10 2125 ---- ---- ---- ---- 115.70 -11.40 127.10 2130 ---- ---- ---- ---- 114.80 -11.20 126.00 2135 ---- ---- ---- ---- 113.90 -11.20 125.10 2140 ---- ---- ---- ---- 113.00 -11.10 124.10 2145 ---- ---- ---- ---- 112.10 -11.00 123.10 2150 ---- ---- ---- ---- 111.20 -11.00 122.20 2160 ---- ---- ---- ---- 109.50 -10.80 120.30 2170 ---- ---- ---- ---- 107.80 -10.70 118.50 2180 ---- ---- ---- ---- 106.20 -10.50 116.70 2190 ---- ---- ---- ---- 104.60 -10.40 115.00 2200 ---- ---- ---- ---- 103.10 -10.20 113.30 2210 ---- ---- ---- ---- 101.60 -10.10 111.70 2220 ---- ---- ---- ---- 100.20 -9.90 110.10 2225 ---- ---- ---- ---- 99.40 -10.00 109.40 2230 ---- ---- ---- ---- 98.70 -9.90 108.60 2240 ---- ---- ---- ---- 97.40 -9.70 107.10 2250 ---- ---- ---- ---- 96.00 -9.60 105.60 2275 ---- ---- ---- ---- 92.80 -9.30 102.10 2300 ---- ---- ---- ---- 89.80 -9.00 98.80 2325 ---- ---- ---- ---- 87.00 -8.80 95.80 2350 ---- ---- ---- ---- 84.40 -8.50 92.90 2375 ---- ---- ---- ---- 81.90 -8.30 90.20 2400 ---- ---- ---- ---- 79.60 -8.00 87.60 2425 ---- ---- ---- ---- 77.40 -7.80 85.20 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 940.50 -28.20 968.70 1025 ---- ---- ---- ---- 915.50 -28.20 943.70 1050 ---- ---- ---- ---- 890.50 -28.20 918.70 1075 ---- ---- ---- ---- 865.50 -28.20 893.70 1100 ---- ---- ---- ---- 840.50 -28.20 868.70 1125 ---- ---- ---- ---- 815.50 -28.20 843.70 1130 ---- ---- ---- ---- 810.50 -28.20 838.70 1140 ---- ---- ---- ---- 800.50 -28.20 828.70 1150 ---- ---- ---- ---- 790.50 -28.20 818.70 1160 ---- ---- ---- ---- 780.50 -28.20 808.70 1170 ---- ---- ---- ---- 770.50 -28.20 798.70 1175 ---- ---- ---- ---- 765.50 -28.20 793.70 1180 ---- ---- ---- ---- 760.50 -28.20 788.70 1190 ---- ---- ---- ---- 750.60 -28.10 778.70 1200 ---- ---- ---- ---- 740.70 -28.00 768.70 1210 ---- ---- ---- ---- 730.80 -27.90 758.70 1220 ---- ---- ---- ---- 721.00 -27.80 748.80 1225 ---- ---- ---- ---- 716.10 -27.80 743.90 1230 ---- ---- ---- ---- 711.20 -27.70 738.90 1235 ---- ---- ---- ---- 706.40 -27.60 734.00 1240 ---- ---- ---- ---- 701.50 -27.60 729.10 1245 ---- ---- ---- ---- 696.70 -27.50 724.20 1250 ---- ---- ---- ---- 691.80 -27.50 719.30 1255 ---- ---- ---- ---- 687.00 -27.50 714.50 1260 ---- ---- ---- ---- 682.20 -27.40 709.60 1265 ---- ---- ---- ---- 677.40 -27.30 704.70 1270 ---- ---- ---- ---- 672.60 -27.30 699.90 1275 ---- ---- ---- ---- 667.80 -27.20 695.00 1280 ---- ---- ---- ---- 663.10 -27.10 690.20 1285 ---- ---- ---- ---- 658.30 -27.10 685.40 1290 ---- ---- ---- ---- 653.60 -27.00 680.60 1295 ---- ---- ---- ---- 648.80 -27.00 675.80 1300 ---- ---- ---- ---- 644.10 -26.90 671.00 1305 ---- ---- ---- ---- 639.40 -26.80 666.20 1310 ---- ---- ---- ---- 634.70 -26.80 661.50 1315 ---- ---- ---- ---- 630.00 -26.70 656.70 1320 ---- ---- ---- ---- 625.30 -26.70 652.00 1325 ---- ---- ---- ---- 620.60 -26.60 647.20 1330 ---- ---- ---- ---- 615.90 -26.60 642.50 1335 ---- ---- ---- ---- 611.30 -26.50 637.80 1340 ---- ---- ---- ---- 606.60 -26.50 633.10 1345 ---- ---- ---- ---- 602.00 -26.40 628.40 1350 ---- ---- ---- ---- 597.40 -26.30 623.70 1355 ---- ---- ---- ---- 592.80 -26.30 619.10 1360 ---- ---- ---- ---- 588.20 -26.20 614.40 1365 ---- ---- ---- ---- 583.60 -26.10 609.70 1370 ---- ---- ---- ---- 579.00 -26.10 605.10 1375 ---- ---- ---- ---- 574.40 -26.10 600.50 1380 ---- ---- ---- ---- 569.80 -26.00 595.80 1385 ---- ---- ---- ---- 565.30 -25.90 591.20 1390 ---- ---- ---- ---- 560.70 -25.90 586.60 1395 ---- ---- ---- ---- 556.20 -25.80 582.00 1400 ---- ---- ---- ---- 551.70 -25.80 577.50 1405 ---- ---- ---- ---- 547.20 -25.70 572.90 1410 ---- ---- ---- ---- 542.70 -25.60 568.30 1415 ---- ---- ---- ---- 538.20 -25.60 563.80 1420 ---- ---- ---- ---- 533.80 -25.50 559.30 1425 ---- ---- ---- ---- 529.30 -25.40 554.70 1430 ---- ---- ---- ---- 524.90 -25.30 550.20 1435 ---- ---- ---- ---- 520.50 -25.30 545.80 1440 ---- ---- ---- ---- 516.00 -25.30 541.30 1445 ---- ---- ---- ---- 511.70 -25.10 536.80 1450 ---- ---- ---- ---- 507.30 -25.10 532.40 1455 ---- ---- ---- ---- 502.90 -25.10 528.00 1460 ---- ---- ---- ---- 498.60 -24.90 523.50 1465 ---- ---- ---- ---- 494.30 -24.90 519.20 1470 ---- ---- ---- ---- 490.00 -24.80 514.80 1475 ---- ---- ---- ---- 485.70 -24.70 510.40 1480 ---- ---- ---- ---- 481.40 -24.70 506.10 1485 ---- ---- ---- ---- 477.20 -24.60 501.80 1490 ---- ---- ---- ---- 472.90 -24.60 497.50 1495 ---- ---- ---- ---- 468.70 -24.50 493.20 1500 ---- ---- ---- ---- 464.60 -24.30 488.90 1505 ---- ---- ---- ---- 460.40 -24.30 484.70 1510 ---- ---- ---- ---- 456.20 -24.30 480.50 1515 ---- ---- ---- ---- 452.10 -24.10 476.20 1520 ---- ---- ---- ---- 448.00 -24.10 472.10 1525 ---- ---- ---- ---- 443.90 -24.00 467.90 1530 ---- ---- ---- ---- 439.90 -23.80 463.70 1535 ---- ---- ---- ---- 435.80 -23.80 459.60 1540 ---- ---- ---- ---- 431.80 -23.70 455.50 1545 ---- ---- ---- ---- 427.80 -23.60 451.40 1550 ---- ---- ---- ---- 423.80 -23.60 447.40 1555 ---- ---- ---- ---- 419.90 -23.40 443.30 1560 ---- ---- ---- ---- 415.90 -23.40 439.30 1565 ---- ---- ---- ---- 412.00 -23.30 435.30 1570 ---- ---- ---- ---- 408.10 -23.20 431.30 1575 ---- ---- ---- ---- 404.20 -23.20 427.40 1580 ---- ---- ---- ---- 400.40 -23.00 423.40 1585 ---- ---- ---- ---- 396.60 -22.90 419.50 1590 ---- ---- ---- ---- 392.80 -22.80 415.60 1595 ---- ---- ---- ---- 389.00 -22.70 411.70 1600 ---- ---- ---- ---- 385.20 -22.70 407.90 1605 ---- ---- ---- ---- 381.50 -22.60 404.10 1610 ---- ---- ---- ---- 377.80 -22.50 400.30 1615 ---- ---- ---- ---- 374.10 -22.40 396.50 1620 ---- ---- ---- ---- 370.40 -22.30 392.70 1625 ---- ---- ---- ---- 366.80 -22.20 389.00 1630 ---- ---- ---- ---- 363.10 -22.20 385.30 1635 ---- ---- ---- ---- 359.50 -22.10 381.60 1640 ---- ---- ---- ---- 356.00 -21.90 377.90 1645 ---- ---- ---- ---- 352.40 -21.80 374.20 1650 ---- ---- ---- ---- 348.90 -21.70 370.60 1655 ---- ---- ---- ---- 345.40 -21.60 367.00 1660 ---- ---- ---- ---- 341.90 -21.50 363.40 1665 ---- ---- ---- ---- 338.40 -21.40 359.80 1670 ---- ---- ---- ---- 335.00 -21.30 356.30 1675 ---- ---- ---- ---- 331.50 -21.30 352.80 1680 ---- ---- ---- ---- 328.20 -21.10 349.30 1685 ---- ---- ---- ---- 324.80 -21.00 345.80 1690 ---- ---- ---- ---- 321.40 -21.00 342.40 1695 ---- ---- ---- ---- 318.10 -20.80 338.90 1700 ---- ---- ---- ---- 314.80 -20.70 335.50 1705 ---- ---- ---- ---- 311.50 -20.70 332.20 1710 ---- ---- ---- ---- 308.30 -20.50 328.80 1715 ---- ---- ---- ---- 305.10 -20.40 325.50 1720 ---- ---- ---- ---- 301.90 -20.30 322.20 1725 ---- ---- ---- ---- 298.70 -20.20 318.90 1730 ---- ---- ---- ---- 295.60 -20.10 315.70 1735 ---- ---- ---- ---- 292.50 -20.00 312.50 1740 ---- ---- ---- ---- 289.40 -19.90 309.30 1745 ---- ---- ---- ---- 286.30 -19.80 306.10 1750 ---- ---- ---- ---- 283.30 -19.70 303.00 1755 ---- ---- ---- ---- 280.30 -19.60 299.90 1760 ---- ---- ---- ---- 277.30 -19.50 296.80 1765 ---- ---- ---- ---- 274.40 -19.30 293.70 1770 ---- ---- ---- ---- 271.50 -19.20 290.70 1775 ---- ---- ---- ---- 268.60 -19.10 287.70 1780 ---- ---- ---- ---- 265.80 -19.00 284.80 1785 ---- ---- ---- ---- 263.00 -18.90 281.90 1790 ---- ---- ---- ---- 260.20 -18.80 279.00 1795 ---- ---- ---- ---- 257.40 -18.70 276.10 1800 ---- ---- ---- ---- 254.70 -18.60 273.30 1805 ---- ---- ---- ---- 252.00 -18.50 270.50 1810 ---- ---- ---- ---- 249.40 -18.30 267.70 1815 ---- ---- ---- ---- 246.80 -18.20 265.00 1820 ---- ---- ---- ---- 244.20 -18.10 262.30 1825 ---- ---- ---- ---- 241.60 -18.10 259.70 1830 ---- ---- ---- ---- 239.10 -17.90 257.00 1835 ---- ---- ---- ---- 236.60 -17.80 254.40 1840 ---- ---- ---- ---- 234.20 -17.70 251.90 1845 ---- ---- ---- ---- 231.80 -17.60 249.40 1850 ---- ---- ---- ---- 229.40 -17.50 246.90 1855 ---- ---- ---- ---- 227.10 -17.30 244.40 1860 ---- ---- ---- ---- 224.80 -17.20 242.00 1865 ---- ---- ---- ---- 222.50 -17.10 239.60 1870 ---- ---- ---- ---- 220.20 -17.10 237.30 1875 ---- ---- ---- ---- 218.00 -16.90 234.90 1880 ---- ---- ---- ---- 215.90 -16.80 232.70 1885 ---- ---- ---- ---- 213.70 -16.70 230.40 1890 ---- ---- ---- ---- 211.60 -16.60 228.20 1895 ---- ---- ---- ---- 209.50 -16.50 226.00 1900 ---- ---- ---- ---- 207.50 -16.30 223.80 1905 ---- ---- ---- ---- 205.40 -16.30 221.70 1910 ---- ---- ---- ---- 203.40 -16.20 219.60 1915 ---- ---- ---- ---- 201.50 -16.00 217.50 1920 ---- ---- ---- ---- 199.60 -15.90 215.50 1925 ---- ---- ---- ---- 197.70 -15.80 213.50 1930 ---- ---- ---- ---- 195.80 -15.70 211.50 1935 ---- ---- ---- ---- 194.00 -15.60 209.60 1940 ---- ---- ---- ---- 192.10 -15.60 207.70 1945 ---- ---- ---- ---- 190.40 -15.40 205.80 1950 ---- ---- ---- ---- 188.60 -15.30 203.90 1955 ---- ---- ---- ---- 186.90 -15.20 202.10 1960 ---- ---- ---- ---- 185.20 -15.10 200.30 1965 ---- ---- ---- ---- 183.50 -15.00 198.50 1970 ---- ---- ---- ---- 181.90 -14.90 196.80 1975 ---- ---- ---- ---- 180.30 -14.80 195.10 1980 ---- ---- ---- ---- 178.70 -14.70 193.40 1985 ---- ---- ---- ---- 177.10 -14.60 191.70 1990 ---- ---- ---- ---- 175.50 -14.60 190.10 1995 ---- ---- ---- ---- 174.00 -14.40 188.40 2000 ---- ---- ---- ---- 172.50 -14.30 186.80 2005 ---- ---- ---- ---- 171.00 -14.30 185.30 2010 ---- ---- ---- ---- 169.60 -14.10 183.70 2015 ---- ---- ---- ---- 168.10 -14.10 182.20 2020 ---- ---- ---- ---- 166.70 -14.00 180.70 2025 ---- ---- ---- ---- 165.30 -13.90 179.20 2030 ---- ---- ---- ---- 163.90 -13.80 177.70 2035 ---- ---- ---- ---- 162.60 -13.60 176.20 2040 ---- ---- ---- ---- 161.20 -13.60 174.80 2045 ---- ---- ---- ---- 159.90 -13.50 173.40 2050 ---- ---- ---- ---- 158.60 -13.40 172.00 2055 ---- ---- ---- ---- 157.30 -13.30 170.60 2060 ---- ---- ---- ---- 156.00 -13.20 169.20 2065 ---- ---- ---- ---- 154.70 -13.20 167.90 2070 ---- ---- ---- ---- 153.40 -13.10 166.50 2075 ---- ---- ---- ---- 152.20 -13.00 165.20 2080 ---- ---- ---- ---- 151.00 -12.90 163.90 2085 ---- ---- ---- ---- 149.70 -12.90 162.60 2090 ---- ---- ---- ---- 148.50 -12.80 161.30 2095 ---- ---- ---- ---- 147.30 -12.70 160.00 2100 ---- ---- ---- ---- 146.20 -12.50 158.70 2105 ---- ---- ---- ---- 145.00 -12.50 157.50 2110 ---- ---- ---- ---- 143.90 -12.40 156.30 2115 ---- ---- ---- ---- 142.70 -12.30 155.00 2120 ---- ---- ---- ---- 141.60 -12.20 153.80 2125 ---- ---- ---- ---- 140.50 -12.10 152.60 2130 ---- ---- ---- ---- 139.40 -12.10 151.50 2135 ---- ---- ---- ---- 138.30 -12.00 150.30 2140 ---- ---- ---- ---- 137.20 -11.90 149.10 2145 ---- ---- ---- ---- 136.10 -11.90 148.00 2150 ---- ---- ---- ---- 135.10 -11.70 146.80 2155 ---- ---- ---- ---- 134.00 -11.70 145.70 2160 ---- ---- ---- ---- 133.00 -11.60 144.60 2165 ---- ---- ---- ---- 132.00 -11.50 143.50 2170 ---- ---- ---- ---- 131.00 -11.40 142.40 2175 ---- ---- ---- ---- 130.00 -11.40 141.40 2180 ---- ---- ---- ---- 129.00 -11.30 140.30 2185 ---- ---- ---- ---- 128.00 -11.20 139.20 2190 ---- ---- ---- ---- 127.00 -11.20 138.20 2195 ---- ---- ---- ---- 126.10 -11.10 137.20 2200 ---- ---- ---- ---- 125.10 -11.10 136.20 2205 ---- ---- ---- ---- 124.20 -11.00 135.20 2210 ---- ---- ---- ---- 123.20 -11.00 134.20 2215 ---- ---- ---- ---- 122.30 -10.90 133.20 2220 ---- ---- ---- ---- 121.40 -10.80 132.20 2225 ---- ---- ---- ---- 120.50 -10.70 131.20 2230 ---- ---- ---- ---- 119.60 -10.70 130.30 2235 ---- ---- ---- ---- 118.70 -10.60 129.30 2240 ---- ---- ---- ---- 117.90 -10.50 128.40 2245 ---- ---- ---- ---- 117.00 -10.50 127.50 2250 ---- ---- ---- ---- 116.20 -10.30 126.50 2255 ---- ---- ---- ---- 115.30 -10.30 125.60 2260 ---- ---- ---- ---- 114.50 -10.20 124.70 2265 ---- ---- ---- ---- 113.70 -10.20 123.90 2270 ---- ---- ---- ---- 112.80 -10.20 123.00 2275 ---- ---- ---- ---- 112.00 -10.10 122.10 2280 ---- ---- ---- ---- 111.20 -10.00 121.20 2285 ---- ---- ---- ---- 110.50 -9.90 120.40 2290 ---- ---- ---- ---- 109.70 -9.90 119.60 2295 ---- ---- ---- ---- 108.90 -9.80 118.70 2300 ---- ---- ---- ---- 108.10 -9.80 117.90 2305 ---- ---- ---- ---- 107.40 -9.70 117.10 2310 ---- ---- ---- ---- 106.60 -9.70 116.30 2315 ---- ---- ---- ---- 105.90 -9.60 115.50 2320 ---- ---- ---- ---- 105.20 -9.50 114.70 2325 ---- ---- ---- ---- 104.40 -9.50 113.90 2330 ---- ---- ---- ---- 103.70 -9.40 113.10 2335 ---- ---- ---- ---- 103.00 -9.40 112.40 2340 ---- ---- ---- ---- 102.30 -9.30 111.60 2345 ---- ---- ---- ---- 101.60 -9.30 110.90 2350 ---- ---- ---- ---- 100.90 -9.20 110.10 2355 ---- ---- ---- ---- 100.20 -9.20 109.40 2360 ---- ---- ---- ---- 99.60 -9.10 108.70 2365 ---- ---- ---- ---- 98.90 -9.00 107.90 2370 ---- ---- ---- ---- 98.20 -9.00 107.20 2375 ---- ---- ---- ---- 97.60 -8.90 106.50 2380 ---- ---- ---- ---- 96.90 -8.90 105.80 2390 ---- ---- ---- ---- 95.70 -8.70 104.40 2400 ---- ---- ---- ---- 94.40 -8.70 103.10 2410 ---- ---- ---- ---- 93.20 -8.60 101.80 2420 ---- ---- ---- ---- 92.00 -8.50 100.50 2425 ---- ---- ---- ---- 91.40 -8.50 99.90 2430 ---- ---- ---- ---- 90.90 -8.30 99.20 2440 ---- ---- ---- ---- 89.70 -8.30 98.00 2450 ---- ---- ---- ---- 88.60 -8.20 96.80 2460 ---- ---- ---- ---- 87.50 -8.10 95.60 2470 ---- ---- ---- ---- 86.50 -8.00 94.50 2475 ---- ---- ---- ---- 85.90 -8.00 93.90 2500 ---- ---- ---- ---- 83.40 -7.70 91.10 2525 ---- ---- ---- ---- 81.00 -7.50 88.50 2550 ---- ---- ---- ---- 78.70 -7.30 86.00 2575 ---- ---- ---- ---- 76.50 -7.20 83.70 2600 ---- ---- ---- ---- 74.50 -7.00 81.50 2625 ---- ---- ---- ---- 72.50 -6.80 79.30 2650 ---- ---- ---- ---- 70.70 -6.60 77.30 950 ---- ---- ---- ---- 990.50 -28.20 1018.70 975 ---- ---- ---- ---- 965.50 -28.20 993.70 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 936.70 -28.20 964.90 1050 ---- ---- ---- ---- 911.70 -28.20 939.90 1075 ---- ---- ---- ---- 886.70 -28.20 914.90 1100 ---- ---- ---- ---- 861.70 -28.20 889.90 1125 ---- ---- ---- ---- 836.70 -28.20 864.90 1150 ---- ---- ---- ---- 812.10 -27.90 840.00 1175 ---- ---- ---- ---- 787.60 -27.70 815.30 1200 ---- ---- ---- ---- 763.50 -27.40 790.90 1220 ---- ---- ---- ---- 744.40 -27.10 771.50 1225 ---- ---- ---- ---- 739.60 -27.10 766.70 1230 ---- ---- ---- ---- 734.90 -27.00 761.90 1240 ---- ---- ---- ---- 725.40 -27.00 752.40 1250 ---- ---- ---- ---- 716.00 -26.80 742.80 1260 ---- ---- ---- ---- 706.60 -26.80 733.40 1270 ---- ---- ---- ---- 697.30 -26.60 723.90 1275 ---- ---- ---- ---- 692.60 -26.60 719.20 1280 ---- ---- ---- ---- 688.00 -26.50 714.50 1290 ---- ---- ---- ---- 678.70 -26.40 705.10 1300 ---- ---- ---- ---- 669.50 -26.30 695.80 1310 ---- ---- ---- ---- 660.30 -26.20 686.50 1315 ---- ---- ---- ---- 655.70 -26.20 681.90 1320 ---- ---- ---- ---- 651.20 -26.00 677.20 1325 ---- ---- ---- ---- 646.60 -26.00 672.60 1330 ---- ---- ---- ---- 642.10 -25.90 668.00 1335 ---- ---- ---- ---- 637.50 -25.90 663.40 1340 ---- ---- ---- ---- 633.00 -25.80 658.80 1345 ---- ---- ---- ---- 628.50 -25.80 654.30 1350 ---- ---- ---- ---- 624.00 -25.70 649.70 1355 ---- ---- ---- ---- 619.50 -25.60 645.10 1360 ---- ---- ---- ---- 615.00 -25.60 640.60 1365 ---- ---- ---- ---- 610.50 -25.50 636.00 1370 ---- ---- ---- ---- 606.00 -25.50 631.50 1375 ---- ---- ---- ---- 601.50 -25.50 627.00 1380 ---- ---- ---- ---- 597.10 -25.40 622.50 1385 ---- ---- ---- ---- 592.60 -25.40 618.00 1390 ---- ---- ---- ---- 588.20 -25.30 613.50 1395 ---- ---- ---- ---- 583.80 -25.20 609.00 1400 ---- ---- ---- ---- 579.40 -25.10 604.50 1405 ---- ---- ---- ---- 575.00 -25.10 600.10 1410 ---- ---- ---- ---- 570.60 -25.00 595.60 1415 ---- ---- ---- ---- 566.20 -25.00 591.20 1420 ---- ---- ---- ---- 561.80 -24.90 586.70 1425 ---- ---- ---- ---- 557.40 -24.90 582.30 1430 ---- ---- ---- ---- 553.10 -24.80 577.90 1435 ---- ---- ---- ---- 548.80 -24.70 573.50 1440 ---- ---- ---- ---- 544.40 -24.70 569.10 1445 ---- ---- ---- ---- 540.10 -24.60 564.70 1450 ---- ---- ---- ---- 535.80 -24.60 560.40 1455 ---- ---- ---- ---- 531.50 -24.50 556.00 1460 ---- ---- ---- ---- 527.20 -24.50 551.70 1465 ---- ---- ---- ---- 523.00 -24.30 547.30 1470 ---- ---- ---- ---- 518.70 -24.30 543.00 1475 ---- ---- ---- ---- 514.50 -24.20 538.70 1480 ---- ---- ---- ---- 510.30 -24.10 534.40 1485 ---- ---- ---- ---- 506.10 -24.10 530.20 1490 ---- ---- ---- ---- 501.90 -24.00 525.90 1495 ---- ---- ---- ---- 497.70 -24.00 521.70 1500 ---- ---- ---- ---- 493.60 -23.90 517.50 1505 ---- ---- ---- ---- 489.40 -23.80 513.20 1510 ---- ---- ---- ---- 485.30 -23.80 509.10 1515 ---- ---- ---- ---- 481.20 -23.70 504.90 1520 ---- ---- ---- ---- 477.10 -23.60 500.70 1525 ---- ---- ---- ---- 473.10 -23.50 496.60 1530 ---- ---- ---- ---- 469.00 -23.50 492.50 1535 ---- ---- ---- ---- 465.00 -23.40 488.40 1540 ---- ---- ---- ---- 461.00 -23.30 484.30 1545 ---- ---- ---- ---- 457.00 -23.20 480.20 1550 ---- ---- ---- ---- 453.00 -23.20 476.20 1555 ---- ---- ---- ---- 449.10 -23.10 472.20 1560 ---- ---- ---- ---- 445.20 -22.90 468.10 1565 ---- ---- ---- ---- 441.30 -22.90 464.20 1570 ---- ---- ---- ---- 437.40 -22.80 460.20 1575 ---- ---- ---- ---- 433.50 -22.80 456.30 1580 ---- ---- ---- ---- 429.70 -22.60 452.30 1585 ---- ---- ---- ---- 425.80 -22.60 448.40 1590 ---- ---- ---- ---- 422.10 -22.50 444.60 1595 ---- ---- ---- ---- 418.30 -22.40 440.70 1600 ---- ---- ---- ---- 414.50 -22.40 436.90 1605 ---- ---- ---- ---- 410.80 -22.30 433.10 1610 ---- ---- ---- ---- 407.10 -22.20 429.30 1615 ---- ---- ---- ---- 403.40 -22.10 425.50 1620 ---- ---- ---- ---- 399.80 -22.00 421.80 1625 ---- ---- ---- ---- 396.20 -21.90 418.10 1630 ---- ---- ---- ---- 392.60 -21.80 414.40 1635 ---- ---- ---- ---- 389.00 -21.80 410.80 1640 ---- ---- ---- ---- 385.50 -21.70 407.20 1645 ---- ---- ---- ---- 382.00 -21.60 403.60 1650 ---- ---- ---- ---- 378.50 -21.50 400.00 1655 ---- ---- ---- ---- 375.10 -21.30 396.40 1660 ---- ---- ---- ---- 371.60 -21.30 392.90 1665 ---- ---- ---- ---- 368.20 -21.20 389.40 1670 ---- ---- ---- ---- 364.90 -21.10 386.00 1675 ---- ---- ---- ---- 361.60 -21.00 382.60 1680 ---- ---- ---- ---- 358.30 -20.90 379.20 1685 ---- ---- ---- ---- 355.00 -20.80 375.80 1690 ---- ---- ---- ---- 351.80 -20.70 372.50 1695 ---- ---- ---- ---- 348.50 -20.70 369.20 1700 ---- ---- ---- ---- 345.40 -20.50 365.90 1705 ---- ---- ---- ---- 342.20 -20.50 362.70 1710 ---- ---- ---- ---- 339.10 -20.40 359.50 1715 ---- ---- ---- ---- 336.10 -20.20 356.30 1720 ---- ---- ---- ---- 333.00 -20.20 353.20 1725 ---- ---- ---- ---- 330.00 -20.10 350.10 1730 ---- ---- ---- ---- 327.00 -20.00 347.00 1735 ---- ---- ---- ---- 324.10 -19.90 344.00 1740 ---- ---- ---- ---- 321.20 -19.80 341.00 1745 ---- ---- ---- ---- 318.30 -19.70 338.00 1750 ---- ---- ---- ---- 315.50 -19.50 335.00 1755 ---- ---- ---- ---- 312.60 -19.50 332.10 1760 ---- ---- ---- ---- 309.90 -19.30 329.20 1765 ---- ---- ---- ---- 307.10 -19.30 326.40 1770 ---- ---- ---- ---- 304.40 -19.20 323.60 1775 ---- ---- ---- ---- 301.70 -19.10 320.80 1780 ---- ---- ---- ---- 299.00 -19.00 318.00 1785 ---- ---- ---- ---- 296.40 -18.90 315.30 1790 ---- ---- ---- ---- 293.80 -18.80 312.60 1795 ---- ---- ---- ---- 291.30 -18.70 310.00 1800 ---- ---- ---- ---- 288.70 -18.60 307.30 1805 ---- ---- ---- ---- 286.20 -18.50 304.70 1810 ---- ---- ---- ---- 283.80 -18.40 302.20 1815 ---- ---- ---- ---- 281.30 -18.30 299.60 1820 ---- ---- ---- ---- 278.90 -18.20 297.10 1825 ---- ---- ---- ---- 276.50 -18.10 294.60 1830 ---- ---- ---- ---- 274.20 -18.00 292.20 1835 ---- ---- ---- ---- 271.90 -17.90 289.80 1840 ---- ---- ---- ---- 269.60 -17.80 287.40 1845 ---- ---- ---- ---- 267.30 -17.70 285.00 1850 ---- ---- ---- ---- 265.10 -17.60 282.70 1855 ---- ---- ---- ---- 262.90 -17.50 280.40 1860 ---- ---- ---- ---- 260.70 -17.40 278.10 1865 ---- ---- ---- ---- 258.60 -17.30 275.90 1870 ---- ---- ---- ---- 256.50 -17.20 273.70 1875 ---- ---- ---- ---- 254.40 -17.10 271.50 1880 ---- ---- ---- ---- 252.30 -17.00 269.30 1885 ---- ---- ---- ---- 250.30 -16.90 267.20 1890 ---- ---- ---- ---- 248.20 -16.90 265.10 1895 ---- ---- ---- ---- 246.20 -16.80 263.00 1900 ---- ---- ---- ---- 244.30 -16.60 260.90 1905 ---- ---- ---- ---- 242.30 -16.60 258.90 1910 ---- ---- ---- ---- 240.40 -16.50 256.90 1915 ---- ---- ---- ---- 238.50 -16.40 254.90 1920 ---- ---- ---- ---- 236.60 -16.30 252.90 1925 ---- ---- ---- ---- 234.80 -16.20 251.00 1930 ---- ---- ---- ---- 232.90 -16.10 249.00 1935 ---- ---- ---- ---- 231.10 -16.00 247.10 1940 ---- ---- ---- ---- 229.30 -16.00 245.30 1945 ---- ---- ---- ---- 227.60 -15.80 243.40 1950 ---- ---- ---- ---- 225.80 -15.80 241.60 1955 ---- ---- ---- ---- 224.10 -15.60 239.70 1960 ---- ---- ---- ---- 222.40 -15.50 237.90 1965 ---- ---- ---- ---- 220.70 -15.40 236.10 1970 ---- ---- ---- ---- 219.00 -15.40 234.40 1975 ---- ---- ---- ---- 217.30 -15.30 232.60 1980 ---- ---- ---- ---- 215.60 -15.30 230.90 1985 ---- ---- ---- ---- 214.00 -15.10 229.10 1990 ---- ---- ---- ---- 212.40 -15.00 227.40 1995 ---- ---- ---- ---- 210.80 -15.00 225.80 2000 ---- ---- ---- ---- 209.20 -14.90 224.10 2005 ---- ---- ---- ---- 207.60 -14.80 222.40 2010 ---- ---- ---- ---- 206.10 -14.70 220.80 2015 ---- ---- ---- ---- 204.50 -14.70 219.20 2020 ---- ---- ---- ---- 203.00 -14.60 217.60 2025 ---- ---- ---- ---- 201.50 -14.50 216.00 2030 ---- ---- ---- ---- 200.00 -14.40 214.40 2035 ---- ---- ---- ---- 198.60 -14.30 212.90 2040 ---- ---- ---- ---- 197.10 -14.20 211.30 2045 ---- ---- ---- ---- 195.70 -14.10 209.80 2050 ---- ---- ---- ---- 194.30 -14.00 208.30 2055 ---- ---- ---- ---- 192.90 -13.90 206.80 2060 ---- ---- ---- ---- 191.50 -13.90 205.40 2065 ---- ---- ---- ---- 190.10 -13.80 203.90 2070 ---- ---- ---- ---- 188.70 -13.80 202.50 2075 ---- ---- ---- ---- 187.40 -13.70 201.10 2080 ---- ---- ---- ---- 186.10 -13.60 199.70 2085 ---- ---- ---- ---- 184.80 -13.50 198.30 2090 ---- ---- ---- ---- 183.50 -13.40 196.90 2095 ---- ---- ---- ---- 182.20 -13.40 195.60 2100 ---- ---- ---- ---- 181.00 -13.30 194.30 2105 ---- ---- ---- ---- 179.70 -13.20 192.90 2110 ---- ---- ---- ---- 178.50 -13.10 191.60 2115 ---- ---- ---- ---- 177.30 -13.10 190.40 2120 ---- ---- ---- ---- 176.10 -13.00 189.10 2125 ---- ---- ---- ---- 174.90 -12.90 187.80 2130 ---- ---- ---- ---- 173.70 -12.90 186.60 2135 ---- ---- ---- ---- 172.60 -12.80 185.40 2140 ---- ---- ---- ---- 171.40 -12.80 184.20 2145 ---- ---- ---- ---- 170.30 -12.70 183.00 2150 ---- ---- ---- ---- 169.20 -12.60 181.80 2155 ---- ---- ---- ---- 168.10 -12.50 180.60 2160 ---- ---- ---- ---- 167.00 -12.50 179.50 2165 ---- ---- ---- ---- 166.00 -12.40 178.40 2170 ---- ---- ---- ---- 164.90 -12.30 177.20 2175 ---- ---- ---- ---- 163.90 -12.20 176.10 2180 ---- ---- ---- ---- 162.80 -12.20 175.00 2185 ---- ---- ---- ---- 161.80 -12.10 173.90 2190 ---- ---- ---- ---- 160.80 -12.10 172.90 2195 ---- ---- ---- ---- 159.80 -12.00 171.80 2200 ---- ---- ---- ---- 158.80 -12.00 170.80 2205 ---- ---- ---- ---- 157.90 -11.80 169.70 2210 ---- ---- ---- ---- 156.90 -11.80 168.70 2215 ---- ---- ---- ---- 156.00 -11.70 167.70 2220 ---- ---- ---- ---- 155.00 -11.70 166.70 2225 ---- ---- ---- ---- 154.10 -11.60 165.70 2230 ---- ---- ---- ---- 153.20 -11.60 164.80 2235 ---- ---- ---- ---- 152.30 -11.50 163.80 2240 ---- ---- ---- ---- 151.40 -11.40 162.80 2245 ---- ---- ---- ---- 150.50 -11.40 161.90 2250 ---- ---- ---- ---- 149.60 -11.40 161.00 2255 ---- ---- ---- ---- 148.80 -11.20 160.00 2260 ---- ---- ---- ---- 147.90 -11.20 159.10 2265 ---- ---- ---- ---- 147.10 -11.10 158.20 2270 ---- ---- ---- ---- 146.20 -11.20 157.40 2275 ---- ---- ---- ---- 145.40 -11.10 156.50 2280 ---- ---- ---- ---- 144.60 -11.00 155.60 2285 ---- ---- ---- ---- 143.80 -10.90 154.70 2290 ---- ---- ---- ---- 143.00 -10.90 153.90 2295 ---- ---- ---- ---- 142.20 -10.90 153.10 2300 ---- ---- ---- ---- 141.40 -10.80 152.20 2305 ---- ---- ---- ---- 140.70 -10.70 151.40 2310 ---- ---- ---- ---- 139.90 -10.70 150.60 2315 ---- ---- ---- ---- 139.20 -10.60 149.80 2320 ---- ---- ---- ---- 138.40 -10.60 149.00 2325 ---- ---- ---- ---- 137.70 -10.50 148.20 2330 ---- ---- ---- ---- 136.90 -10.50 147.40 2335 ---- ---- ---- ---- 136.20 -10.40 146.60 2340 ---- ---- ---- ---- 135.50 -10.40 145.90 2345 ---- ---- ---- ---- 134.80 -10.30 145.10 2350 ---- ---- ---- ---- 134.10 -10.30 144.40 2355 ---- ---- ---- ---- 133.40 -10.20 143.60 2360 ---- ---- ---- ---- 132.70 -10.20 142.90 2365 ---- ---- ---- ---- 132.00 -10.20 142.20 2370 ---- ---- ---- ---- 131.40 -10.10 141.50 2375 ---- ---- ---- ---- 130.70 -10.00 140.70 2380 ---- ---- ---- ---- 130.00 -10.00 140.00 2390 ---- ---- ---- ---- 128.80 -9.90 138.70 2400 ---- ---- ---- ---- 127.50 -9.80 137.30 2410 ---- ---- ---- ---- 126.20 -9.80 136.00 2420 ---- ---- ---- ---- 125.00 -9.70 134.70 2425 ---- ---- ---- ---- 124.40 -9.60 134.00 2430 ---- ---- ---- ---- 123.80 -9.60 133.40 2440 ---- ---- ---- ---- 122.70 -9.40 132.10 2450 ---- ---- ---- ---- 121.50 -9.40 130.90 2460 ---- ---- ---- ---- 120.40 -9.30 129.70 2470 ---- ---- ---- ---- 119.30 -9.20 128.50 2475 ---- ---- ---- ---- 118.80 -9.20 128.00 2480 ---- ---- ---- ---- 118.30 -9.10 127.40 2500 ---- ---- ---- ---- 116.20 -8.90 125.10 2525 ---- ---- ---- ---- 113.70 -8.80 122.50 2550 ---- ---- ---- ---- 111.30 -8.60 119.90 2575 ---- ---- ---- ---- 109.10 -8.40 117.50 2600 ---- ---- ---- ---- 107.00 -8.20 115.20 2625 ---- ---- ---- ---- 104.90 -8.20 113.10 2650 ---- ---- ---- ---- 103.00 -8.00 111.00 2675 ---- ---- ---- ---- 101.20 -7.80 109.00 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 908.20 -28.20 936.40 1100 ---- ---- ---- ---- 883.60 -27.90 911.50 1125 ---- ---- ---- ---- 859.20 -27.60 886.80 1150 ---- ---- ---- ---- 835.10 -27.40 862.50 1175 ---- ---- ---- ---- 811.30 -27.10 838.40 1200 ---- ---- ---- ---- 787.70 -26.90 814.60 1225 ---- ---- ---- ---- 764.40 -26.60 791.00 1250 ---- ---- ---- ---- 741.40 -26.30 767.70 1270 ---- ---- ---- ---- 723.10 -26.10 749.20 1275 ---- ---- ---- ---- 718.60 -26.00 744.60 1280 ---- ---- ---- ---- 714.10 -25.90 740.00 1290 ---- ---- ---- ---- 705.00 -25.90 730.90 1300 ---- ---- ---- ---- 696.00 -25.80 721.80 1310 ---- ---- ---- ---- 687.10 -25.60 712.70 1320 ---- ---- ---- ---- 678.20 -25.50 703.70 1325 ---- ---- ---- ---- 673.70 -25.50 699.20 1330 ---- ---- ---- ---- 669.30 -25.40 694.70 1340 ---- ---- ---- ---- 660.40 -25.40 685.80 1350 ---- ---- ---- ---- 651.60 -25.20 676.80 1360 ---- ---- ---- ---- 642.80 -25.10 667.90 1370 ---- ---- ---- ---- 634.10 -25.00 659.10 1375 ---- ---- ---- ---- 629.70 -25.00 654.70 1380 ---- ---- ---- ---- 625.40 -24.90 650.30 1385 ---- ---- ---- ---- 621.10 -24.80 645.90 1390 ---- ---- ---- ---- 616.70 -24.80 641.50 1395 ---- ---- ---- ---- 612.40 -24.70 637.10 1400 ---- ---- ---- ---- 608.10 -24.70 632.80 1405 ---- ---- ---- ---- 603.80 -24.60 628.40 1410 ---- ---- ---- ---- 599.50 -24.60 624.10 1415 ---- ---- ---- ---- 595.20 -24.50 619.70 1420 ---- ---- ---- ---- 591.00 -24.40 615.40 1425 ---- ---- ---- ---- 586.70 -24.40 611.10 1430 ---- ---- ---- ---- 582.50 -24.30 606.80 1435 ---- ---- ---- ---- 578.20 -24.30 602.50 1440 ---- ---- ---- ---- 574.00 -24.20 598.20 1445 ---- ---- ---- ---- 569.80 -24.10 593.90 1450 ---- ---- ---- ---- 565.60 -24.00 589.60 1455 ---- ---- ---- ---- 561.40 -24.00 585.40 1460 ---- ---- ---- ---- 557.20 -23.90 581.10 1465 ---- ---- ---- ---- 553.00 -23.90 576.90 1470 ---- ---- ---- ---- 548.90 -23.80 572.70 1475 ---- ---- ---- ---- 544.70 -23.80 568.50 1480 ---- ---- ---- ---- 540.60 -23.70 564.30 1485 ---- ---- ---- ---- 536.50 -23.60 560.10 1490 ---- ---- ---- ---- 532.40 -23.50 555.90 1495 ---- ---- ---- ---- 528.30 -23.50 551.80 1500 ---- ---- ---- ---- 524.20 -23.40 547.60 1505 ---- ---- ---- ---- 520.10 -23.40 543.50 1510 ---- ---- ---- ---- 516.10 -23.30 539.40 1515 ---- ---- ---- ---- 512.10 -23.20 535.30 1520 ---- ---- ---- ---- 508.10 -23.10 531.20 1525 ---- ---- ---- ---- 504.10 -23.10 527.20 1530 ---- ---- ---- ---- 500.10 -23.00 523.10 1535 ---- ---- ---- ---- 496.10 -23.00 519.10 1540 ---- ---- ---- ---- 492.20 -22.90 515.10 1545 ---- ---- ---- ---- 488.30 -22.80 511.10 1550 ---- ---- ---- ---- 484.40 -22.70 507.10 1555 ---- ---- ---- ---- 480.50 -22.70 503.20 1560 ---- ---- ---- ---- 476.60 -22.60 499.20 1565 ---- ---- ---- ---- 472.80 -22.50 495.30 1570 ---- ---- ---- ---- 469.00 -22.40 491.40 1575 ---- ---- ---- ---- 465.10 -22.40 487.50 1580 ---- ---- ---- ---- 461.40 -22.30 483.70 1585 ---- ---- ---- ---- 457.60 -22.20 479.80 1590 ---- ---- ---- ---- 453.80 -22.20 476.00 1595 ---- ---- ---- ---- 450.10 -22.10 472.20 1600 ---- ---- ---- ---- 446.40 -22.00 468.40 1605 ---- ---- ---- ---- 442.70 -22.00 464.70 1610 ---- ---- ---- ---- 439.10 -21.80 460.90 1615 ---- ---- ---- ---- 435.50 -21.70 457.20 1620 ---- ---- ---- ---- 431.80 -21.70 453.50 1625 ---- ---- ---- ---- 428.30 -21.60 449.90 1630 ---- ---- ---- ---- 424.70 -21.50 446.20 1635 ---- ---- ---- ---- 421.10 -21.50 442.60 1640 ---- ---- ---- ---- 417.60 -21.40 439.00 1645 ---- ---- ---- ---- 414.10 -21.40 435.50 1650 ---- ---- ---- ---- 410.70 -21.20 431.90 1655 ---- ---- ---- ---- 407.20 -21.20 428.40 1660 ---- ---- ---- ---- 403.80 -21.10 424.90 1665 ---- ---- ---- ---- 400.40 -21.00 421.40 1670 ---- ---- ---- ---- 397.10 -20.90 418.00 1675 ---- ---- ---- ---- 393.70 -20.90 414.60 1680 ---- ---- ---- ---- 390.40 -20.80 411.20 1685 ---- ---- ---- ---- 387.20 -20.60 407.80 1690 ---- ---- ---- ---- 383.90 -20.60 404.50 1695 ---- ---- ---- ---- 380.70 -20.50 401.20 1700 ---- ---- ---- ---- 377.50 -20.40 397.90 1705 ---- ---- ---- ---- 374.30 -20.40 394.70 1710 ---- ---- ---- ---- 371.20 -20.20 391.40 1715 ---- ---- ---- ---- 368.10 -20.10 388.20 1720 ---- ---- ---- ---- 365.00 -20.10 385.10 1725 ---- ---- ---- ---- 362.00 -20.00 382.00 1730 ---- ---- ---- ---- 359.00 -19.90 378.90 1735 ---- ---- ---- ---- 356.00 -19.80 375.80 1740 ---- ---- ---- ---- 353.00 -19.70 372.70 1745 ---- ---- ---- ---- 350.10 -19.60 369.70 1750 ---- ---- ---- ---- 347.20 -19.50 366.70 1755 ---- ---- ---- ---- 344.40 -19.40 363.80 1760 ---- ---- ---- ---- 341.50 -19.40 360.90 1765 ---- ---- ---- ---- 338.70 -19.30 358.00 1770 ---- ---- ---- ---- 335.90 -19.20 355.10 1775 ---- ---- ---- ---- 333.20 -19.10 352.30 1780 ---- ---- ---- ---- 330.50 -19.00 349.50 1785 ---- ---- ---- ---- 327.80 -18.90 346.70 1790 ---- ---- ---- ---- 325.10 -18.90 344.00 1795 ---- ---- ---- ---- 322.50 -18.70 341.20 1800 ---- ---- ---- ---- 319.90 -18.70 338.60 1805 ---- ---- ---- ---- 317.40 -18.50 335.90 1810 ---- ---- ---- ---- 314.80 -18.50 333.30 1815 ---- ---- ---- ---- 312.30 -18.40 330.70 1820 ---- ---- ---- ---- 309.80 -18.30 328.10 1825 ---- ---- ---- ---- 307.40 -18.20 325.60 1830 ---- ---- ---- ---- 305.00 -18.10 323.10 1835 ---- ---- ---- ---- 302.60 -18.00 320.60 1840 ---- ---- ---- ---- 300.20 -17.90 318.10 1845 ---- ---- ---- ---- 297.90 -17.80 315.70 1850 ---- ---- ---- ---- 295.60 -17.70 313.30 1855 ---- ---- ---- ---- 293.30 -17.60 310.90 1860 ---- ---- ---- ---- 291.00 -17.60 308.60 1865 ---- ---- ---- ---- 288.80 -17.50 306.30 1870 ---- ---- ---- ---- 286.60 -17.40 304.00 1875 ---- ---- ---- ---- 284.40 -17.40 301.80 1880 ---- ---- ---- ---- 282.30 -17.20 299.50 1885 ---- ---- ---- ---- 280.20 -17.10 297.30 1890 ---- ---- ---- ---- 278.10 -17.10 295.20 1895 ---- ---- ---- ---- 276.00 -17.00 293.00 1900 ---- ---- ---- ---- 274.00 -16.90 290.90 1905 ---- ---- ---- ---- 272.00 -16.80 288.80 1910 ---- ---- ---- ---- 270.00 -16.70 286.70 1915 ---- ---- ---- ---- 268.00 -16.70 284.70 1920 ---- ---- ---- ---- 266.10 -16.60 282.70 1925 ---- ---- ---- ---- 264.20 -16.50 280.70 1930 ---- ---- ---- ---- 262.30 -16.40 278.70 1935 ---- ---- ---- ---- 260.40 -16.30 276.70 1940 ---- ---- ---- ---- 258.60 -16.20 274.80 1945 ---- ---- ---- ---- 256.80 -16.10 272.90 1950 ---- ---- ---- ---- 255.00 -16.00 271.00 1955 ---- ---- ---- ---- 253.20 -16.00 269.20 1960 ---- ---- ---- ---- 251.40 -15.90 267.30 1965 ---- ---- ---- ---- 249.70 -15.80 265.50 1970 ---- ---- ---- ---- 248.00 -15.70 263.70 1975 ---- ---- ---- ---- 246.30 -15.60 261.90 1980 ---- ---- ---- ---- 244.60 -15.60 260.20 1985 ---- ---- ---- ---- 243.00 -15.40 258.40 1990 ---- ---- ---- ---- 241.30 -15.40 256.70 1995 ---- ---- ---- ---- 239.70 -15.30 255.00 2000 ---- ---- ---- ---- 238.10 -15.20 253.30 2005 ---- ---- ---- ---- 236.50 -15.20 251.70 2010 ---- ---- ---- ---- 234.90 -15.10 250.00 2015 ---- ---- ---- ---- 233.40 -15.00 248.40 2020 ---- ---- ---- ---- 231.90 -14.90 246.80 2025 ---- ---- ---- ---- 230.40 -14.80 245.20 2030 ---- ---- ---- ---- 228.90 -14.80 243.70 2035 ---- ---- ---- ---- 227.40 -14.70 242.10 2040 ---- ---- ---- ---- 225.90 -14.70 240.60 2045 ---- ---- ---- ---- 224.50 -14.60 239.10 2050 ---- ---- ---- ---- 223.10 -14.50 237.60 2055 ---- ---- ---- ---- 221.70 -14.40 236.10 2060 ---- ---- ---- ---- 220.30 -14.30 234.60 2065 ---- ---- ---- ---- 218.90 -14.30 233.20 2070 ---- ---- ---- ---- 217.50 -14.30 231.80 2075 ---- ---- ---- ---- 216.20 -14.10 230.30 2080 ---- ---- ---- ---- 214.90 -14.10 229.00 2085 ---- ---- ---- ---- 213.60 -14.00 227.60 2090 ---- ---- ---- ---- 212.30 -13.90 226.20 2095 ---- ---- ---- ---- 211.00 -13.90 224.90 2100 ---- ---- ---- ---- 209.70 -13.80 223.50 2105 ---- ---- ---- ---- 208.50 -13.70 222.20 2110 ---- ---- ---- ---- 207.30 -13.60 220.90 2115 ---- ---- ---- ---- 206.10 -13.60 219.70 2120 ---- ---- ---- ---- 204.90 -13.50 218.40 2125 ---- ---- ---- ---- 203.70 -13.40 217.10 2130 ---- ---- ---- ---- 202.50 -13.40 215.90 2135 ---- ---- ---- ---- 201.40 -13.30 214.70 2140 ---- ---- ---- ---- 200.20 -13.30 213.50 2145 ---- ---- ---- ---- 199.10 -13.20 212.30 2150 ---- ---- ---- ---- 198.00 -13.10 211.10 2155 ---- ---- ---- ---- 196.90 -13.10 210.00 2160 ---- ---- ---- ---- 195.80 -13.00 208.80 2165 ---- ---- ---- ---- 194.70 -13.00 207.70 2170 ---- ---- ---- ---- 193.70 -12.90 206.60 2175 ---- ---- ---- ---- 192.70 -12.80 205.50 2180 ---- ---- ---- ---- 191.60 -12.80 204.40 2185 ---- ---- ---- ---- 190.60 -12.80 203.40 2190 ---- ---- ---- ---- 189.60 -12.70 202.30 2195 ---- ---- ---- ---- 188.60 -12.70 201.30 2200 ---- ---- ---- ---- 187.70 -12.50 200.20 2205 ---- ---- ---- ---- 186.70 -12.50 199.20 2210 ---- ---- ---- ---- 185.80 -12.40 198.20 2215 ---- ---- ---- ---- 184.80 -12.40 197.20 2220 ---- ---- ---- ---- 183.90 -12.30 196.20 2225 ---- ---- ---- ---- 183.00 -12.30 195.30 2230 ---- ---- ---- ---- 182.10 -12.20 194.30 2235 ---- ---- ---- ---- 181.20 -12.20 193.40 2240 ---- ---- ---- ---- 180.40 -12.10 192.50 2245 ---- ---- ---- ---- 179.50 -12.10 191.60 2250 ---- ---- ---- ---- 178.60 -12.10 190.70 2255 ---- ---- ---- ---- 177.80 -12.00 189.80 2260 ---- ---- ---- ---- 177.00 -11.90 188.90 2265 ---- ---- ---- ---- 176.20 -11.80 188.00 2270 ---- ---- ---- ---- 175.40 -11.80 187.20 2275 ---- ---- ---- ---- 174.60 -11.70 186.30 2280 ---- ---- ---- ---- 173.80 -11.70 185.50 2285 ---- ---- ---- ---- 173.00 -11.70 184.70 2290 ---- ---- ---- ---- 172.30 -11.60 183.90 2295 ---- ---- ---- ---- 171.50 -11.60 183.10 2300 ---- ---- ---- ---- 170.80 -11.50 182.30 2305 ---- ---- ---- ---- 170.00 -11.50 181.50 2310 ---- ---- ---- ---- 169.30 -11.40 180.70 2315 ---- ---- ---- ---- 168.60 -11.40 180.00 2320 ---- ---- ---- ---- 167.90 -11.30 179.20 2325 ---- ---- ---- ---- 167.20 -11.30 178.50 2330 ---- ---- ---- ---- 166.50 -11.30 177.80 2335 ---- ---- ---- ---- 165.90 -11.10 177.00 2340 ---- ---- ---- ---- 165.20 -11.10 176.30 2345 ---- ---- ---- ---- 164.50 -11.10 175.60 2350 ---- ---- ---- ---- 163.90 -11.00 174.90 2355 ---- ---- ---- ---- 163.30 -11.00 174.30 2360 ---- ---- ---- ---- 162.60 -11.00 173.60 2365 ---- ---- ---- ---- 162.00 -10.90 172.90 2370 ---- ---- ---- ---- 161.40 -10.90 172.30 2375 ---- ---- ---- ---- 160.80 -10.80 171.60 2380 ---- ---- ---- ---- 160.20 -10.80 171.00 2385 ---- ---- ---- ---- 159.60 -10.80 170.40 2390 ---- ---- ---- ---- 159.00 -10.80 169.80 2400 ---- ---- ---- ---- 157.90 -10.60 168.50 2410 ---- ---- ---- ---- 156.80 -10.60 167.40 2420 ---- ---- ---- ---- 155.70 -10.50 166.20 2425 ---- ---- ---- ---- 155.20 -10.50 165.70 2430 ---- ---- ---- ---- 154.70 -10.40 165.10 2440 ---- ---- ---- ---- 153.70 -10.30 164.00 2450 ---- ---- ---- ---- 152.70 -10.30 163.00 2460 ---- ---- ---- ---- 151.70 -10.20 161.90 2470 ---- ---- ---- ---- 150.80 -10.10 160.90 2475 ---- ---- ---- ---- 150.30 -10.10 160.40 2480 ---- ---- ---- ---- 149.90 -10.00 159.90 2500 ---- ---- ---- ---- 148.10 -10.00 158.10 2525 ---- ---- ---- ---- 146.10 -9.70 155.80 2550 ---- ---- ---- ---- 144.20 -9.60 153.80 2575 ---- ---- ---- ---- 142.40 -9.40 151.80 2600 ---- ---- ---- ---- 140.70 -9.30 150.00 2625 ---- ---- ---- ---- 139.10 -9.20 148.30 2650 ---- ---- ---- ---- 137.60 -9.00 146.60 2675 ---- ---- ---- ---- 136.20 -8.90 145.10 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 691.20 -25.00 716.20 1350 ---- ---- ---- ---- 670.50 -24.60 695.10 1375 ---- ---- ---- ---- 650.00 -24.30 674.30 1400 ---- ---- ---- ---- 629.80 -24.00 653.80 1425 ---- ---- ---- ---- 610.00 -23.60 633.60 1450 ---- ---- ---- ---- 590.40 -23.40 613.80 1475 ---- ---- ---- ---- 571.20 -23.00 594.20 1500 ---- ---- ---- ---- 552.20 -22.70 574.90 1520 ---- ---- ---- ---- 537.30 -22.40 559.70 1525 ---- ---- ---- ---- 533.60 -22.30 555.90 1530 ---- ---- ---- ---- 529.90 -22.30 552.20 1540 ---- ---- ---- ---- 522.50 -22.20 544.70 1550 ---- ---- ---- ---- 515.20 -22.10 537.30 1560 ---- ---- ---- ---- 508.00 -21.90 529.90 1570 ---- ---- ---- ---- 500.80 -21.70 522.50 1575 ---- ---- ---- ---- 497.20 -21.70 518.90 1580 ---- ---- ---- ---- 493.60 -21.60 515.20 1590 ---- ---- ---- ---- 486.50 -21.50 508.00 1600 ---- ---- ---- ---- 479.40 -21.40 500.80 1610 ---- ---- ---- ---- 472.40 -21.20 493.60 1615 ---- ---- ---- ---- 468.90 -21.20 490.10 1620 ---- ---- ---- ---- 465.40 -21.10 486.50 1625 ---- ---- ---- ---- 462.00 -21.00 483.00 1630 ---- ---- ---- ---- 458.50 -21.00 479.50 1635 ---- ---- ---- ---- 455.10 -20.90 476.00 1640 ---- ---- ---- ---- 451.60 -20.90 472.50 1645 ---- ---- ---- ---- 448.20 -20.80 469.00 1650 ---- ---- ---- ---- 444.80 -20.70 465.50 1655 ---- ---- ---- ---- 441.40 -20.60 462.00 1660 ---- ---- ---- ---- 438.00 -20.60 458.60 1665 ---- ---- ---- ---- 434.70 -20.40 455.10 1670 ---- ---- ---- ---- 431.30 -20.40 451.70 1675 ---- ---- ---- ---- 428.00 -20.30 448.30 1680 ---- ---- ---- ---- 424.60 -20.30 444.90 1685 ---- ---- ---- ---- 421.30 -20.20 441.50 1690 ---- ---- ---- ---- 418.00 -20.10 438.10 1695 ---- ---- ---- ---- 414.70 -20.00 434.70 1700 ---- ---- ---- ---- 411.40 -20.00 431.40 1705 ---- ---- ---- ---- 408.10 -19.90 428.00 1710 ---- ---- ---- ---- 404.90 -19.80 424.70 1715 ---- ---- ---- ---- 401.60 -19.80 421.40 1720 ---- ---- ---- ---- 398.40 -19.70 418.10 1725 ---- ---- ---- ---- 395.20 -19.60 414.80 1730 ---- ---- ---- ---- 392.00 -19.50 411.50 1735 ---- ---- ---- ---- 388.80 -19.40 408.20 1740 ---- ---- ---- ---- 385.60 -19.40 405.00 1745 ---- ---- ---- ---- 382.40 -19.30 401.70 1750 ---- ---- ---- ---- 379.30 -19.20 398.50 1755 ---- ---- ---- ---- 376.20 -19.10 395.30 1760 ---- ---- ---- ---- 373.10 -19.00 392.10 1765 ---- ---- ---- ---- 370.00 -19.00 389.00 1770 ---- ---- ---- ---- 366.90 -18.90 385.80 1775 ---- ---- ---- ---- 363.90 -18.80 382.70 1780 ---- ---- ---- ---- 360.90 -18.70 379.60 1785 ---- ---- ---- ---- 357.90 -18.70 376.60 1790 ---- ---- ---- ---- 354.90 -18.60 373.50 1795 ---- ---- ---- ---- 352.00 -18.50 370.50 1800 ---- ---- ---- ---- 349.10 -18.40 367.50 1805 ---- ---- ---- ---- 346.20 -18.40 364.60 1810 ---- ---- ---- ---- 343.30 -18.30 361.60 1815 ---- ---- ---- ---- 340.50 -18.20 358.70 1820 ---- ---- ---- ---- 337.70 -18.20 355.90 1825 ---- ---- ---- ---- 335.00 -18.00 353.00 1830 ---- ---- ---- ---- 332.20 -18.00 350.20 1835 ---- ---- ---- ---- 329.50 -17.90 347.40 1840 ---- ---- ---- ---- 326.90 -17.80 344.70 1845 ---- ---- ---- ---- 324.30 -17.70 342.00 1850 ---- ---- ---- ---- 321.70 -17.60 339.30 1855 ---- ---- ---- ---- 319.10 -17.60 336.70 1860 ---- ---- ---- ---- 316.60 -17.50 334.10 1865 ---- ---- ---- ---- 314.10 -17.50 331.60 1870 ---- ---- ---- ---- 311.70 -17.40 329.10 1875 ---- ---- ---- ---- 309.30 -17.30 326.60 1880 ---- ---- ---- ---- 307.00 -17.20 324.20 1885 ---- ---- ---- ---- 304.70 -17.10 321.80 1890 ---- ---- ---- ---- 302.40 -17.10 319.50 1895 ---- ---- ---- ---- 300.20 -17.00 317.20 1900 ---- ---- ---- ---- 298.10 -16.80 314.90 1905 ---- ---- ---- ---- 295.90 -16.80 312.70 1910 ---- ---- ---- ---- 293.80 -16.70 310.50 1915 ---- ---- ---- ---- 291.80 -16.60 308.40 1920 ---- ---- ---- ---- 289.70 -16.60 306.30 1925 ---- ---- ---- ---- 287.70 -16.50 304.20 1930 ---- ---- ---- ---- 285.80 -16.40 302.20 1935 ---- ---- ---- ---- 283.90 -16.30 300.20 1940 ---- ---- ---- ---- 282.00 -16.20 298.20 1945 ---- ---- ---- ---- 280.10 -16.20 296.30 1950 ---- ---- ---- ---- 278.30 -16.10 294.40 1955 ---- ---- ---- ---- 276.50 -16.00 292.50 1960 ---- ---- ---- ---- 274.70 -15.90 290.60 1965 ---- ---- ---- ---- 272.90 -15.90 288.80 1970 ---- ---- ---- ---- 271.20 -15.80 287.00 1975 ---- ---- ---- ---- 269.50 -15.70 285.20 1980 ---- ---- ---- ---- 267.80 -15.70 283.50 1985 ---- ---- ---- ---- 266.20 -15.50 281.70 1990 ---- ---- ---- ---- 264.50 -15.50 280.00 1995 ---- ---- ---- ---- 262.90 -15.40 278.30 2000 ---- ---- ---- ---- 261.30 -15.40 276.70 2005 ---- ---- ---- ---- 259.70 -15.30 275.00 2010 ---- ---- ---- ---- 258.10 -15.30 273.40 2015 ---- ---- ---- ---- 256.60 -15.10 271.70 2020 ---- ---- ---- ---- 255.00 -15.10 270.10 2025 ---- ---- ---- ---- 253.50 -15.00 268.50 2030 ---- ---- ---- ---- 252.00 -15.00 267.00 2035 ---- ---- ---- ---- 250.50 -14.90 265.40 2040 ---- ---- ---- ---- 249.00 -14.90 263.90 2045 ---- ---- ---- ---- 247.60 -14.80 262.40 2050 ---- ---- ---- ---- 246.20 -14.70 260.90 2055 ---- ---- ---- ---- 244.70 -14.70 259.40 2060 ---- ---- ---- ---- 243.40 -14.50 257.90 2065 ---- ---- ---- ---- 242.00 -14.50 256.50 2070 ---- ---- ---- ---- 240.60 -14.40 255.00 2075 ---- ---- ---- ---- 239.30 -14.30 253.60 2080 ---- ---- ---- ---- 238.00 -14.30 252.30 2085 ---- ---- ---- ---- 236.70 -14.20 250.90 2090 ---- ---- ---- ---- 235.40 -14.10 249.50 2095 ---- ---- ---- ---- 234.10 -14.10 248.20 2100 ---- ---- ---- ---- 232.90 -14.00 246.90 2105 ---- ---- ---- ---- 231.60 -14.00 245.60 2110 ---- ---- ---- ---- 230.40 -13.90 244.30 2115 ---- ---- ---- ---- 229.20 -13.90 243.10 2120 ---- ---- ---- ---- 228.00 -13.80 241.80 2125 ---- ---- ---- ---- 226.90 -13.70 240.60 2130 ---- ---- ---- ---- 225.80 -13.60 239.40 2135 ---- ---- ---- ---- 224.60 -13.70 238.30 2140 ---- ---- ---- ---- 223.50 -13.60 237.10 2145 ---- ---- ---- ---- 222.50 -13.50 236.00 2150 ---- ---- ---- ---- 221.40 -13.40 234.80 2155 ---- ---- ---- ---- 220.30 -13.40 233.70 2160 ---- ---- ---- ---- 219.30 -13.30 232.60 2165 ---- ---- ---- ---- 218.30 -13.30 231.60 2170 ---- ---- ---- ---- 217.30 -13.20 230.50 2175 ---- ---- ---- ---- 216.30 -13.20 229.50 2180 ---- ---- ---- ---- 215.30 -13.10 228.40 2185 ---- ---- ---- ---- 214.40 -13.00 227.40 2190 ---- ---- ---- ---- 213.40 -13.00 226.40 2195 ---- ---- ---- ---- 212.50 -13.00 225.50 2200 ---- ---- ---- ---- 211.60 -12.90 224.50 2205 ---- ---- ---- ---- 210.70 -12.90 223.60 2210 ---- ---- ---- ---- 209.80 -12.80 222.60 2215 ---- ---- ---- ---- 208.90 -12.80 221.70 2220 ---- ---- ---- ---- 208.10 -12.70 220.80 2225 ---- ---- ---- ---- 207.20 -12.70 219.90 2230 ---- ---- ---- ---- 206.40 -12.60 219.00 2235 ---- ---- ---- ---- 205.60 -12.50 218.10 2240 ---- ---- ---- ---- 204.80 -12.50 217.30 2245 ---- ---- ---- ---- 204.00 -12.50 216.50 2250 ---- ---- ---- ---- 203.20 -12.40 215.60 2255 ---- ---- ---- ---- 202.40 -12.40 214.80 2260 ---- ---- ---- ---- 201.70 -12.30 214.00 2265 ---- ---- ---- ---- 200.90 -12.30 213.20 2270 ---- ---- ---- ---- 200.20 -12.20 212.40 2275 ---- ---- ---- ---- 199.50 -12.10 211.60 2280 ---- ---- ---- ---- 198.80 -12.10 210.90 2285 ---- ---- ---- ---- 198.00 -12.10 210.10 2290 ---- ---- ---- ---- 197.30 -12.10 209.40 2295 ---- ---- ---- ---- 196.70 -12.00 208.70 2300 ---- ---- ---- ---- 196.00 -11.90 207.90 2305 ---- ---- ---- ---- 195.30 -11.90 207.20 2310 ---- ---- ---- ---- 194.70 -11.80 206.50 2315 ---- ---- ---- ---- 194.00 -11.80 205.80 2320 ---- ---- ---- ---- 193.40 -11.70 205.10 2325 ---- ---- ---- ---- 192.70 -11.80 204.50 2330 ---- ---- ---- ---- 192.10 -11.70 203.80 2335 ---- ---- ---- ---- 191.50 -11.60 203.10 2340 ---- ---- ---- ---- 190.90 -11.60 202.50 2345 ---- ---- ---- ---- 190.20 -11.60 201.80 2350 ---- ---- ---- ---- 189.70 -11.50 201.20 2355 ---- ---- ---- ---- 189.10 -11.50 200.60 2360 ---- ---- ---- ---- 188.50 -11.40 199.90 2365 ---- ---- ---- ---- 187.90 -11.40 199.30 2370 ---- ---- ---- ---- 187.30 -11.40 198.70 2375 ---- ---- ---- ---- 186.80 -11.30 198.10 2380 ---- ---- ---- ---- 186.20 -11.30 197.50 2385 ---- ---- ---- ---- 185.60 -11.30 196.90 2390 ---- ---- ---- ---- 185.10 -11.20 196.30 2395 ---- ---- ---- ---- 184.60 -11.20 195.80 2400 ---- ---- ---- ---- 184.00 -11.20 195.20 2410 ---- ---- ---- ---- 183.00 -11.10 194.10 2420 ---- ---- ---- ---- 181.90 -11.10 193.00 2425 ---- ---- ---- ---- 181.40 -11.00 192.40 2430 ---- ---- ---- ---- 180.90 -11.00 191.90 2440 ---- ---- ---- ---- 180.00 -10.90 190.90 2450 ---- ---- ---- ---- 179.00 -10.80 189.80 2460 ---- ---- ---- ---- 178.10 -10.70 188.80 2470 ---- ---- ---- ---- 177.20 -10.70 187.90 2475 ---- ---- ---- ---- 176.70 -10.70 187.40 2480 ---- ---- ---- ---- 176.30 -10.60 186.90 2490 ---- ---- ---- ---- 175.40 -10.60 186.00 2500 ---- ---- ---- ---- 174.60 -10.50 185.10 2525 ---- ---- ---- ---- 172.50 -10.40 182.90 2550 ---- ---- ---- ---- 170.60 -10.20 180.80 2575 ---- ---- ---- ---- 168.80 -10.10 178.90 2600 ---- ---- ---- ---- 167.10 -9.90 177.00 2625 ---- ---- ---- ---- 165.50 -9.80 175.30 2650 ---- ---- ---- ---- 164.00 -9.70 173.70 2675 ---- ---- ---- ---- 162.60 -9.60 172.20 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 688.50 -24.60 713.10 1375 ---- ---- ---- ---- 667.80 -24.30 692.10 1400 ---- ---- ---- ---- 647.30 -24.00 671.30 1425 ---- ---- ---- ---- 627.10 -23.60 650.70 1450 ---- ---- ---- ---- 607.10 -23.40 630.50 1475 ---- ---- ---- ---- 587.50 -23.00 610.50 1500 ---- ---- ---- ---- 568.10 -22.70 590.80 1525 ---- ---- ---- ---- 549.00 -22.40 571.40 1530 ---- ---- ---- ---- 545.20 -22.30 567.50 1540 ---- ---- ---- ---- 537.70 -22.20 559.90 1550 ---- ---- ---- ---- 530.20 -22.00 552.20 1560 ---- ---- ---- ---- 522.70 -22.00 544.70 1570 ---- ---- ---- ---- 515.30 -21.80 537.10 1575 ---- ---- ---- ---- 511.60 -21.80 533.40 1580 ---- ---- ---- ---- 508.00 -21.70 529.70 1590 ---- ---- ---- ---- 500.70 -21.50 522.20 1600 ---- ---- ---- ---- 493.50 -21.40 514.90 1610 ---- ---- ---- ---- 486.30 -21.30 507.60 1620 ---- ---- ---- ---- 479.20 -21.20 500.40 1625 ---- ---- ---- ---- 475.70 -21.10 496.80 1630 ---- ---- ---- ---- 472.20 -21.00 493.20 1635 ---- ---- ---- ---- 468.70 -20.90 489.60 1640 ---- ---- ---- ---- 465.20 -20.90 486.10 1645 ---- ---- ---- ---- 461.80 -20.80 482.60 1650 ---- ---- ---- ---- 458.40 -20.70 479.10 1655 ---- ---- ---- ---- 455.00 -20.60 475.60 1660 ---- ---- ---- ---- 451.60 -20.60 472.20 1665 ---- ---- ---- ---- 448.20 -20.60 468.80 1670 ---- ---- ---- ---- 444.90 -20.40 465.30 1675 ---- ---- ---- ---- 441.60 -20.40 462.00 1680 ---- ---- ---- ---- 438.30 -20.30 458.60 1685 ---- ---- ---- ---- 435.00 -20.30 455.30 1690 ---- ---- ---- ---- 431.80 -20.20 452.00 1695 ---- ---- ---- ---- 428.60 -20.10 448.70 1700 ---- ---- ---- ---- 425.40 -20.00 445.40 1705 ---- ---- ---- ---- 422.20 -20.00 442.20 1710 ---- ---- ---- ---- 419.10 -19.90 439.00 1715 ---- ---- ---- ---- 416.00 -19.80 435.80 1720 ---- ---- ---- ---- 412.90 -19.70 432.60 1725 ---- ---- ---- ---- 409.90 -19.60 429.50 1730 ---- ---- ---- ---- 406.90 -19.50 426.40 1735 ---- ---- ---- ---- 403.90 -19.50 423.40 1740 ---- ---- ---- ---- 400.90 -19.40 420.30 1745 ---- ---- ---- ---- 398.00 -19.30 417.30 1750 ---- ---- ---- ---- 395.10 -19.20 414.30 1755 ---- ---- ---- ---- 392.20 -19.20 411.40 1760 ---- ---- ---- ---- 389.40 -19.10 408.50 1765 ---- ---- ---- ---- 386.60 -19.00 405.60 1770 ---- ---- ---- ---- 383.80 -18.90 402.70 1775 ---- ---- ---- ---- 381.00 -18.90 399.90 1780 ---- ---- ---- ---- 378.30 -18.80 397.10 1785 ---- ---- ---- ---- 375.60 -18.80 394.40 1790 ---- ---- ---- ---- 373.00 -18.60 391.60 1795 ---- ---- ---- ---- 370.30 -18.60 388.90 1800 ---- ---- ---- ---- 367.70 -18.50 386.20 1805 ---- ---- ---- ---- 365.20 -18.40 383.60 1810 ---- ---- ---- ---- 362.60 -18.40 381.00 1815 ---- ---- ---- ---- 360.10 -18.30 378.40 1820 ---- ---- ---- ---- 357.60 -18.20 375.80 1825 ---- ---- ---- ---- 355.20 -18.10 373.30 1830 ---- ---- ---- ---- 352.70 -18.10 370.80 1835 ---- ---- ---- ---- 350.30 -18.00 368.30 1840 ---- ---- ---- ---- 348.00 -17.90 365.90 1845 ---- ---- ---- ---- 345.60 -17.80 363.40 1850 ---- ---- ---- ---- 343.30 -17.80 361.10 1855 ---- ---- ---- ---- 341.00 -17.70 358.70 1860 ---- ---- ---- ---- 338.80 -17.60 356.40 1865 ---- ---- ---- ---- 336.50 -17.60 354.10 1870 ---- ---- ---- ---- 334.30 -17.50 351.80 1875 ---- ---- ---- ---- 332.20 -17.30 349.50 1880 ---- ---- ---- ---- 330.00 -17.30 347.30 1885 ---- ---- ---- ---- 327.90 -17.20 345.10 1890 ---- ---- ---- ---- 325.80 -17.10 342.90 1895 ---- ---- ---- ---- 323.70 -17.10 340.80 1900 ---- ---- ---- ---- 321.70 -16.90 338.60 1905 ---- ---- ---- ---- 319.60 -16.90 336.50 1910 ---- ---- ---- ---- 317.60 -16.90 334.50 1915 ---- ---- ---- ---- 315.70 -16.70 332.40 1920 ---- ---- ---- ---- 313.70 -16.70 330.40 1925 ---- ---- ---- ---- 311.80 -16.60 328.40 1930 ---- ---- ---- ---- 309.90 -16.50 326.40 1935 ---- ---- ---- ---- 308.00 -16.50 324.50 1940 ---- ---- ---- ---- 306.10 -16.50 322.60 1945 ---- ---- ---- ---- 304.30 -16.30 320.60 1950 ---- ---- ---- ---- 302.50 -16.30 318.80 1955 ---- ---- ---- ---- 300.70 -16.20 316.90 1960 ---- ---- ---- ---- 298.90 -16.20 315.10 1965 ---- ---- ---- ---- 297.20 -16.10 313.30 1970 ---- ---- ---- ---- 295.50 -16.00 311.50 1975 ---- ---- ---- ---- 293.80 -15.90 309.70 1980 ---- ---- ---- ---- 292.10 -15.80 307.90 1985 ---- ---- ---- ---- 290.40 -15.80 306.20 1990 ---- ---- ---- ---- 288.80 -15.70 304.50 1995 ---- ---- ---- ---- 287.20 -15.60 302.80 2000 ---- ---- ---- ---- 285.50 -15.60 301.10 2005 ---- ---- ---- ---- 284.00 -15.50 299.50 2010 ---- ---- ---- ---- 282.40 -15.40 297.80 2015 ---- ---- ---- ---- 280.80 -15.40 296.20 2020 ---- ---- ---- ---- 279.30 -15.30 294.60 2025 ---- ---- ---- ---- 277.80 -15.20 293.00 2030 ---- ---- ---- ---- 276.30 -15.20 291.50 2035 ---- ---- ---- ---- 274.80 -15.10 289.90 2040 ---- ---- ---- ---- 273.30 -15.10 288.40 2045 ---- ---- ---- ---- 271.90 -15.00 286.90 2050 ---- ---- ---- ---- 270.50 -14.90 285.40 2055 ---- ---- ---- ---- 269.10 -14.80 283.90 2060 ---- ---- ---- ---- 267.70 -14.80 282.50 2065 ---- ---- ---- ---- 266.30 -14.70 281.00 2070 ---- ---- ---- ---- 264.90 -14.70 279.60 2075 ---- ---- ---- ---- 263.60 -14.60 278.20 2080 ---- ---- ---- ---- 262.20 -14.60 276.80 2085 ---- ---- ---- ---- 260.90 -14.50 275.40 2090 ---- ---- ---- ---- 259.60 -14.50 274.10 2095 ---- ---- ---- ---- 258.30 -14.40 272.70 2100 ---- ---- ---- ---- 257.10 -14.30 271.40 2105 ---- ---- ---- ---- 255.80 -14.30 270.10 2110 ---- ---- ---- ---- 254.60 -14.20 268.80 2115 ---- ---- ---- ---- 253.40 -14.10 267.50 2120 ---- ---- ---- ---- 252.20 -14.10 266.30 2125 ---- ---- ---- ---- 251.00 -14.00 265.00 2130 ---- ---- ---- ---- 249.80 -14.00 263.80 2135 ---- ---- ---- ---- 248.60 -14.00 262.60 2140 ---- ---- ---- ---- 247.50 -13.90 261.40 2145 ---- ---- ---- ---- 246.40 -13.80 260.20 2150 ---- ---- ---- ---- 245.30 -13.70 259.00 2155 ---- ---- ---- ---- 244.20 -13.70 257.90 2160 ---- ---- ---- ---- 243.10 -13.60 256.70 2165 ---- ---- ---- ---- 242.00 -13.60 255.60 2170 ---- ---- ---- ---- 241.00 -13.50 254.50 2175 ---- ---- ---- ---- 239.90 -13.50 253.40 2180 ---- ---- ---- ---- 238.90 -13.40 252.30 2185 ---- ---- ---- ---- 237.90 -13.40 251.30 2190 ---- ---- ---- ---- 236.90 -13.30 250.20 2195 ---- ---- ---- ---- 235.90 -13.30 249.20 2200 ---- ---- ---- ---- 234.90 -13.30 248.20 2205 ---- ---- ---- ---- 234.00 -13.10 247.10 2210 ---- ---- ---- ---- 233.00 -13.10 246.10 2215 ---- ---- ---- ---- 232.10 -13.00 245.10 2220 ---- ---- ---- ---- 231.10 -13.10 244.20 2225 ---- ---- ---- ---- 230.20 -13.00 243.20 2230 ---- ---- ---- ---- 229.30 -13.00 242.30 2235 ---- ---- ---- ---- 228.40 -12.90 241.30 2240 ---- ---- ---- ---- 227.50 -12.90 240.40 2245 ---- ---- ---- ---- 226.70 -12.80 239.50 2250 ---- ---- ---- ---- 225.80 -12.80 238.60 2255 ---- ---- ---- ---- 225.00 -12.70 237.70 2260 ---- ---- ---- ---- 224.10 -12.70 236.80 2265 ---- ---- ---- ---- 223.30 -12.60 235.90 2270 ---- ---- ---- ---- 222.50 -12.50 235.00 2275 ---- ---- ---- ---- 221.70 -12.50 234.20 2280 ---- ---- ---- ---- 220.90 -12.40 233.30 2285 ---- ---- ---- ---- 220.10 -12.40 232.50 2290 ---- ---- ---- ---- 219.30 -12.40 231.70 2295 ---- ---- ---- ---- 218.50 -12.40 230.90 2300 ---- ---- ---- ---- 217.70 -12.40 230.10 2305 ---- ---- ---- ---- 217.00 -12.30 229.30 2310 ---- ---- ---- ---- 216.20 -12.30 228.50 2315 ---- ---- ---- ---- 215.50 -12.20 227.70 2320 ---- ---- ---- ---- 214.80 -12.10 226.90 2325 ---- ---- ---- ---- 214.00 -12.20 226.20 2330 ---- ---- ---- ---- 213.30 -12.10 225.40 2335 ---- ---- ---- ---- 212.60 -12.00 224.60 2340 ---- ---- ---- ---- 211.90 -12.00 223.90 2345 ---- ---- ---- ---- 211.20 -12.00 223.20 2350 ---- ---- ---- ---- 210.50 -11.90 222.40 2355 ---- ---- ---- ---- 209.90 -11.80 221.70 2360 ---- ---- ---- ---- 209.20 -11.80 221.00 2365 ---- ---- ---- ---- 208.50 -11.80 220.30 2370 ---- ---- ---- ---- 207.90 -11.70 219.60 2375 ---- ---- ---- ---- 207.20 -11.70 218.90 2380 ---- ---- ---- ---- 206.60 -11.60 218.20 2385 ---- ---- ---- ---- 205.90 -11.70 217.60 2390 ---- ---- ---- ---- 205.30 -11.60 216.90 2400 ---- ---- ---- ---- 204.00 -11.60 215.60 2410 ---- ---- ---- ---- 202.80 -11.50 214.30 2420 ---- ---- ---- ---- 201.60 -11.40 213.00 2425 ---- ---- ---- ---- 201.00 -11.40 212.40 2430 ---- ---- ---- ---- 200.50 -11.30 211.80 2440 ---- ---- ---- ---- 199.30 -11.30 210.60 2450 ---- ---- ---- ---- 198.20 -11.20 209.40 2460 ---- ---- ---- ---- 197.10 -11.10 208.20 2470 ---- ---- ---- ---- 196.00 -11.00 207.00 2475 ---- ---- ---- ---- 195.50 -11.00 206.50 2480 ---- ---- ---- ---- 194.90 -11.00 205.90 2500 ---- ---- ---- ---- 192.90 -10.80 203.70 2525 ---- ---- ---- ---- 190.40 -10.80 201.20 2550 ---- ---- ---- ---- 188.10 -10.60 198.70 2575 ---- ---- ---- ---- 185.90 -10.40 196.30 2600 ---- ---- ---- ---- 183.80 -10.30 194.10 2625 ---- ---- ---- ---- 181.80 -10.20 192.00 2650 ---- ---- ---- ---- 180.00 -10.00 190.00 2675 ---- ---- ---- ---- 178.20 -9.90 188.10 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 713.00 -23.80 736.80 1375 ---- ---- ---- ---- 693.10 -23.50 716.60 1400 ---- ---- ---- ---- 673.40 -23.30 696.70 1425 ---- ---- ---- ---- 654.00 -23.00 677.00 1450 ---- ---- ---- ---- 634.80 -22.70 657.50 1475 ---- ---- ---- ---- 615.90 -22.40 638.30 1500 ---- ---- ---- ---- 597.30 -22.10 619.40 1525 ---- ---- ---- ---- 578.90 -21.80 600.70 1550 ---- ---- ---- ---- 560.70 -21.50 582.20 1560 ---- ---- ---- ---- 553.50 -21.40 574.90 1570 ---- ---- ---- ---- 546.30 -21.30 567.60 1575 ---- ---- ---- ---- 542.80 -21.20 564.00 1580 ---- ---- ---- ---- 539.20 -21.20 560.40 1590 ---- ---- ---- ---- 532.10 -21.10 553.20 1600 ---- ---- ---- ---- 525.10 -20.90 546.00 1610 ---- ---- ---- ---- 518.10 -20.80 538.90 1620 ---- ---- ---- ---- 511.10 -20.70 531.80 1625 ---- ---- ---- ---- 507.70 -20.60 528.30 1630 ---- ---- ---- ---- 504.20 -20.60 524.80 1640 ---- ---- ---- ---- 497.30 -20.50 517.80 1650 ---- ---- ---- ---- 490.50 -20.30 510.80 1655 ---- ---- ---- ---- 487.10 -20.20 507.30 1660 ---- ---- ---- ---- 483.70 -20.20 503.90 1665 ---- ---- ---- ---- 480.30 -20.10 500.40 1670 ---- ---- ---- ---- 476.90 -20.10 497.00 1675 ---- ---- ---- ---- 473.60 -20.00 493.60 1680 ---- ---- ---- ---- 470.20 -20.00 490.20 1685 ---- ---- ---- ---- 466.90 -19.90 486.80 1690 ---- ---- ---- ---- 463.60 -19.80 483.40 1695 ---- ---- ---- ---- 460.30 -19.70 480.00 1700 ---- ---- ---- ---- 456.90 -19.70 476.60 1705 ---- ---- ---- ---- 453.70 -19.60 473.30 1710 ---- ---- ---- ---- 450.40 -19.50 469.90 1715 ---- ---- ---- ---- 447.10 -19.50 466.60 1720 ---- ---- ---- ---- 443.80 -19.50 463.30 1725 ---- ---- ---- ---- 440.60 -19.30 459.90 1730 ---- ---- ---- ---- 437.40 -19.20 456.60 1735 ---- ---- ---- ---- 434.10 -19.30 453.40 1740 ---- ---- ---- ---- 430.90 -19.20 450.10 1745 ---- ---- ---- ---- 427.70 -19.10 446.80 1750 ---- ---- ---- ---- 424.50 -19.10 443.60 1755 ---- ---- ---- ---- 421.40 -18.90 440.30 1760 ---- ---- ---- ---- 418.20 -18.90 437.10 1765 ---- ---- ---- ---- 415.10 -18.80 433.90 1770 ---- ---- ---- ---- 412.00 -18.70 430.70 1775 ---- ---- ---- ---- 408.90 -18.60 427.50 1780 ---- ---- ---- ---- 405.80 -18.60 424.40 1785 ---- ---- ---- ---- 402.70 -18.60 421.30 1790 ---- ---- ---- ---- 399.70 -18.40 418.10 1795 ---- ---- ---- ---- 396.60 -18.50 415.10 1800 ---- ---- ---- ---- 393.60 -18.40 412.00 1805 ---- ---- ---- ---- 390.70 -18.30 409.00 1810 ---- ---- ---- ---- 387.70 -18.20 405.90 1815 ---- ---- ---- ---- 384.80 -18.20 403.00 1820 ---- ---- ---- ---- 381.90 -18.10 400.00 1825 ---- ---- ---- ---- 379.10 -18.00 397.10 1830 ---- ---- ---- ---- 376.20 -18.00 394.20 1835 ---- ---- ---- ---- 373.40 -17.90 391.30 1840 ---- ---- ---- ---- 370.70 -17.80 388.50 1845 ---- ---- ---- ---- 367.90 -17.80 385.70 1850 ---- ---- ---- ---- 365.30 -17.60 382.90 1855 ---- ---- ---- ---- 362.60 -17.60 380.20 1860 ---- ---- ---- ---- 360.00 -17.50 377.50 1865 ---- ---- ---- ---- 357.40 -17.40 374.80 1870 ---- ---- ---- ---- 354.90 -17.30 372.20 1875 ---- ---- ---- ---- 352.40 -17.30 369.70 1880 ---- ---- ---- ---- 349.90 -17.30 367.20 1885 ---- ---- ---- ---- 347.50 -17.20 364.70 1890 ---- ---- ---- ---- 345.10 -17.10 362.20 1895 ---- ---- ---- ---- 342.80 -17.10 359.90 1900 ---- ---- ---- ---- 340.60 -16.90 357.50 1905 ---- ---- ---- ---- 338.30 -16.90 355.20 1910 ---- ---- ---- ---- 336.20 -16.80 353.00 1915 ---- ---- ---- ---- 334.10 -16.70 350.80 1920 ---- ---- ---- ---- 332.00 -16.70 348.70 1925 ---- ---- ---- ---- 330.00 -16.60 346.60 1930 ---- ---- ---- ---- 328.00 -16.50 344.50 1935 ---- ---- ---- ---- 326.00 -16.50 342.50 1940 ---- ---- ---- ---- 324.10 -16.50 340.60 1945 ---- ---- ---- ---- 322.30 -16.30 338.60 1950 ---- ---- ---- ---- 320.50 -16.20 336.70 1955 ---- ---- ---- ---- 318.70 -16.20 334.90 1960 ---- ---- ---- ---- 316.90 -16.20 333.10 1965 ---- ---- ---- ---- 315.20 -16.10 331.30 1970 ---- ---- ---- ---- 313.50 -16.10 329.60 1975 ---- ---- ---- ---- 311.90 -15.90 327.80 1980 ---- ---- ---- ---- 310.30 -15.90 326.20 1985 ---- ---- ---- ---- 308.70 -15.80 324.50 1990 ---- ---- ---- ---- 307.10 -15.80 322.90 1995 ---- ---- ---- ---- 305.50 -15.70 321.20 2000 ---- ---- ---- ---- 304.00 -15.60 319.60 2005 ---- ---- ---- ---- 302.50 -15.60 318.10 2010 ---- ---- ---- ---- 301.00 -15.50 316.50 2015 ---- ---- ---- ---- 299.50 -15.50 315.00 2020 ---- ---- ---- ---- 298.10 -15.30 313.40 2025 ---- ---- ---- ---- 296.60 -15.30 311.90 2030 ---- ---- ---- ---- 295.20 -15.20 310.40 2035 ---- ---- ---- ---- 293.70 -15.20 308.90 2040 ---- ---- ---- ---- 292.30 -15.10 307.40 2045 ---- ---- ---- ---- 290.90 -15.10 306.00 2050 ---- ---- ---- ---- 289.50 -15.00 304.50 2055 ---- ---- ---- ---- 288.10 -15.00 303.10 2060 ---- ---- ---- ---- 286.70 -14.90 301.60 2065 ---- ---- ---- ---- 285.40 -14.80 300.20 2070 ---- ---- ---- ---- 284.00 -14.80 298.80 2075 ---- ---- ---- ---- 282.70 -14.70 297.40 2080 ---- ---- ---- ---- 281.30 -14.70 296.00 2085 ---- ---- ---- ---- 280.00 -14.70 294.70 2090 ---- ---- ---- ---- 278.70 -14.60 293.30 2095 ---- ---- ---- ---- 277.50 -14.50 292.00 2100 ---- ---- ---- ---- 276.20 -14.40 290.60 2105 ---- ---- ---- ---- 274.90 -14.40 289.30 2110 ---- ---- ---- ---- 273.70 -14.30 288.00 2115 ---- ---- ---- ---- 272.50 -14.30 286.80 2120 ---- ---- ---- ---- 271.30 -14.20 285.50 2125 ---- ---- ---- ---- 270.10 -14.20 284.30 2130 ---- ---- ---- ---- 268.90 -14.20 283.10 2135 ---- ---- ---- ---- 267.80 -14.10 281.90 2140 ---- ---- ---- ---- 266.70 -14.00 280.70 2145 ---- ---- ---- ---- 265.50 -14.00 279.50 2150 ---- ---- ---- ---- 264.50 -13.90 278.40 2155 ---- ---- ---- ---- 263.40 -13.80 277.20 2160 ---- ---- ---- ---- 262.30 -13.80 276.10 2165 ---- ---- ---- ---- 261.30 -13.70 275.00 2170 ---- ---- ---- ---- 260.30 -13.70 274.00 2175 ---- ---- ---- ---- 259.30 -13.60 272.90 2180 ---- ---- ---- ---- 258.30 -13.60 271.90 2185 ---- ---- ---- ---- 257.30 -13.60 270.90 2190 ---- ---- ---- ---- 256.30 -13.60 269.90 2195 ---- ---- ---- ---- 255.40 -13.50 268.90 2200 ---- ---- ---- ---- 254.50 -13.40 267.90 2205 ---- ---- ---- ---- 253.60 -13.30 266.90 2210 ---- ---- ---- ---- 252.70 -13.30 266.00 2215 ---- ---- ---- ---- 251.80 -13.30 265.10 2220 ---- ---- ---- ---- 250.90 -13.30 264.20 2225 ---- ---- ---- ---- 250.10 -13.20 263.30 2230 ---- ---- ---- ---- 249.20 -13.20 262.40 2235 ---- ---- ---- ---- 248.40 -13.10 261.50 2240 ---- ---- ---- ---- 247.60 -13.00 260.60 2245 ---- ---- ---- ---- 246.80 -13.00 259.80 2250 ---- ---- ---- ---- 246.00 -12.90 258.90 2255 ---- ---- ---- ---- 245.20 -12.90 258.10 2260 ---- ---- ---- ---- 244.40 -12.90 257.30 2265 ---- ---- ---- ---- 243.60 -12.90 256.50 2270 ---- ---- ---- ---- 242.90 -12.80 255.70 2275 ---- ---- ---- ---- 242.10 -12.80 254.90 2280 ---- ---- ---- ---- 241.40 -12.70 254.10 2285 ---- ---- ---- ---- 240.70 -12.60 253.30 2290 ---- ---- ---- ---- 239.90 -12.70 252.60 2295 ---- ---- ---- ---- 239.20 -12.60 251.80 2300 ---- ---- ---- ---- 238.50 -12.60 251.10 2305 ---- ---- ---- ---- 237.80 -12.60 250.40 2310 ---- ---- ---- ---- 237.10 -12.50 249.60 2315 ---- ---- ---- ---- 236.50 -12.40 248.90 2320 ---- ---- ---- ---- 235.80 -12.40 248.20 2325 ---- ---- ---- ---- 235.10 -12.40 247.50 2330 ---- ---- ---- ---- 234.50 -12.30 246.80 2335 ---- ---- ---- ---- 233.80 -12.30 246.10 2340 ---- ---- ---- ---- 233.20 -12.20 245.40 2345 ---- ---- ---- ---- 232.50 -12.20 244.70 2350 ---- ---- ---- ---- 231.90 -12.20 244.10 2355 ---- ---- ---- ---- 231.30 -12.10 243.40 2360 ---- ---- ---- ---- 230.60 -12.20 242.80 2365 ---- ---- ---- ---- 230.00 -12.10 242.10 2370 ---- ---- ---- ---- 229.40 -12.10 241.50 2375 ---- ---- ---- ---- 228.80 -12.00 240.80 2380 ---- ---- ---- ---- 228.20 -12.00 240.20 2385 ---- ---- ---- ---- 227.60 -12.00 239.60 2390 ---- ---- ---- ---- 227.10 -11.90 239.00 2395 ---- ---- ---- ---- 226.50 -11.90 238.40 2400 ---- ---- ---- ---- 225.90 -11.90 237.80 2410 ---- ---- ---- ---- 224.80 -11.80 236.60 2420 ---- ---- ---- ---- 223.70 -11.70 235.40 2425 ---- ---- ---- ---- 223.20 -11.60 234.80 2430 ---- ---- ---- ---- 222.60 -11.70 234.30 2440 ---- ---- ---- ---- 221.60 -11.60 233.20 2450 ---- ---- ---- ---- 220.60 -11.50 232.10 2460 ---- ---- ---- ---- 219.60 -11.40 231.00 2470 ---- ---- ---- ---- 218.60 -11.40 230.00 2475 ---- ---- ---- ---- 218.10 -11.40 229.50 2480 ---- ---- ---- ---- 217.60 -11.40 229.00 2490 ---- ---- ---- ---- 216.70 -11.30 228.00 2500 ---- ---- ---- ---- 215.80 -11.20 227.00 2525 ---- ---- ---- ---- 213.60 -11.10 224.70 2550 ---- ---- ---- ---- 211.50 -11.00 222.50 2575 ---- ---- ---- ---- 209.50 -10.90 220.40 2600 ---- ---- ---- ---- 207.70 -10.70 218.40 2625 ---- ---- ---- ---- 206.00 -10.50 216.50 2650 ---- ---- ---- ---- 204.30 -10.50 214.80 2675 ---- ---- ---- ---- 202.80 -10.30 213.10 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 714.10 -23.40 737.50 1400 ---- ---- ---- ---- 694.60 -23.20 717.80 1425 ---- ---- ---- ---- 675.50 -22.80 698.30 1450 ---- ---- ---- ---- 656.50 -22.60 679.10 1475 ---- ---- ---- ---- 637.80 -22.30 660.10 1500 ---- ---- ---- ---- 619.40 -21.90 641.30 1525 ---- ---- ---- ---- 601.20 -21.60 622.80 1550 ---- ---- ---- ---- 583.20 -21.40 604.60 1570 ---- ---- ---- ---- 569.00 -21.10 590.10 1575 ---- ---- ---- ---- 565.50 -21.10 586.60 1580 ---- ---- ---- ---- 561.90 -21.10 583.00 1590 ---- ---- ---- ---- 554.90 -21.00 575.90 1600 ---- ---- ---- ---- 548.00 -20.80 568.80 1610 ---- ---- ---- ---- 541.00 -20.70 561.70 1620 ---- ---- ---- ---- 534.10 -20.60 554.70 1625 ---- ---- ---- ---- 530.70 -20.50 551.20 1630 ---- ---- ---- ---- 527.30 -20.40 547.70 1640 ---- ---- ---- ---- 520.40 -20.40 540.80 1650 ---- ---- ---- ---- 513.70 -20.20 533.90 1660 ---- ---- ---- ---- 506.90 -20.10 527.00 1670 ---- ---- ---- ---- 500.20 -20.00 520.20 1675 ---- ---- ---- ---- 496.90 -19.90 516.80 1680 ---- ---- ---- ---- 493.60 -19.80 513.40 1685 ---- ---- ---- ---- 490.30 -19.70 510.00 1690 ---- ---- ---- ---- 487.00 -19.70 506.70 1695 ---- ---- ---- ---- 483.70 -19.60 503.30 1700 ---- ---- ---- ---- 480.40 -19.60 500.00 1705 ---- ---- ---- ---- 477.10 -19.60 496.70 1710 ---- ---- ---- ---- 473.90 -19.40 493.30 1715 ---- ---- ---- ---- 470.60 -19.40 490.00 1720 ---- ---- ---- ---- 467.40 -19.30 486.70 1725 ---- ---- ---- ---- 464.20 -19.30 483.50 1730 ---- ---- ---- ---- 460.90 -19.30 480.20 1735 ---- ---- ---- ---- 457.70 -19.20 476.90 1740 ---- ---- ---- ---- 454.60 -19.10 473.70 1745 ---- ---- ---- ---- 451.40 -19.00 470.40 1750 ---- ---- ---- ---- 448.20 -19.00 467.20 1755 ---- ---- ---- ---- 445.10 -18.90 464.00 1760 ---- ---- ---- ---- 441.90 -18.90 460.80 1765 ---- ---- ---- ---- 438.80 -18.80 457.60 1770 ---- ---- ---- ---- 435.70 -18.70 454.40 1775 ---- ---- ---- ---- 432.60 -18.70 451.30 1780 ---- ---- ---- ---- 429.50 -18.60 448.10 1785 ---- ---- ---- ---- 426.50 -18.50 445.00 1790 ---- ---- ---- ---- 423.40 -18.50 441.90 1795 ---- ---- ---- ---- 420.40 -18.40 438.80 1800 ---- ---- ---- ---- 417.40 -18.30 435.70 1805 ---- ---- ---- ---- 414.40 -18.30 432.70 1810 ---- ---- ---- ---- 411.40 -18.30 429.70 1815 ---- ---- ---- ---- 408.50 -18.10 426.60 1820 ---- ---- ---- ---- 405.60 -18.10 423.70 1825 ---- ---- ---- ---- 402.70 -18.00 420.70 1830 ---- ---- ---- ---- 399.80 -18.00 417.80 1835 ---- ---- ---- ---- 397.00 -17.90 414.90 1840 ---- ---- ---- ---- 394.20 -17.80 412.00 1845 ---- ---- ---- ---- 391.40 -17.80 409.20 1850 ---- ---- ---- ---- 388.70 -17.70 406.40 1855 ---- ---- ---- ---- 386.00 -17.60 403.60 1860 ---- ---- ---- ---- 383.30 -17.60 400.90 1865 ---- ---- ---- ---- 380.70 -17.50 398.20 1870 ---- ---- ---- ---- 378.10 -17.40 395.50 1875 ---- ---- ---- ---- 375.50 -17.40 392.90 1880 ---- ---- ---- ---- 373.00 -17.30 390.30 1885 ---- ---- ---- ---- 370.50 -17.30 387.80 1890 ---- ---- ---- ---- 368.10 -17.20 385.30 1895 ---- ---- ---- ---- 365.70 -17.10 382.80 1900 ---- ---- ---- ---- 363.30 -17.10 380.40 1905 ---- ---- ---- ---- 361.00 -17.00 378.00 1910 ---- ---- ---- ---- 358.80 -16.90 375.70 1915 ---- ---- ---- ---- 356.60 -16.80 373.40 1920 ---- ---- ---- ---- 354.40 -16.80 371.20 1925 ---- ---- ---- ---- 352.30 -16.70 369.00 1930 ---- ---- ---- ---- 350.30 -16.60 366.90 1935 ---- ---- ---- ---- 348.30 -16.50 364.80 1940 ---- ---- ---- ---- 346.30 -16.50 362.80 1945 ---- ---- ---- ---- 344.40 -16.40 360.80 1950 ---- ---- ---- ---- 342.50 -16.40 358.90 1955 ---- ---- ---- ---- 340.70 -16.30 357.00 1960 ---- ---- ---- ---- 338.90 -16.30 355.20 1965 ---- ---- ---- ---- 337.10 -16.20 353.30 1970 ---- ---- ---- ---- 335.40 -16.20 351.60 1975 ---- ---- ---- ---- 333.70 -16.10 349.80 1980 ---- ---- ---- ---- 332.10 -16.00 348.10 1985 ---- ---- ---- ---- 330.50 -15.90 346.40 1990 ---- ---- ---- ---- 328.90 -15.90 344.80 1995 ---- ---- ---- ---- 327.40 -15.80 343.20 2000 ---- ---- ---- ---- 325.80 -15.80 341.60 2005 ---- ---- ---- ---- 324.30 -15.70 340.00 2010 ---- ---- ---- ---- 322.80 -15.70 338.50 2015 ---- ---- ---- ---- 321.40 -15.60 337.00 2020 ---- ---- ---- ---- 319.90 -15.60 335.50 2025 ---- ---- ---- ---- 318.50 -15.50 334.00 2030 ---- ---- ---- ---- 317.10 -15.40 332.50 2035 ---- ---- ---- ---- 315.70 -15.40 331.10 2040 ---- ---- ---- ---- 314.30 -15.40 329.70 2045 ---- ---- ---- ---- 313.00 -15.20 328.20 2050 ---- ---- ---- ---- 311.60 -15.20 326.80 2055 ---- ---- ---- ---- 310.30 -15.10 325.40 2060 ---- ---- ---- ---- 308.90 -15.10 324.00 2065 ---- ---- ---- ---- 307.60 -15.00 322.60 2070 ---- ---- ---- ---- 306.30 -14.90 321.20 2075 ---- ---- ---- ---- 304.90 -15.00 319.90 2080 ---- ---- ---- ---- 303.60 -14.90 318.50 2085 ---- ---- ---- ---- 302.30 -14.90 317.20 2090 ---- ---- ---- ---- 301.10 -14.70 315.80 2095 ---- ---- ---- ---- 299.80 -14.70 314.50 2100 ---- ---- ---- ---- 298.50 -14.70 313.20 2105 ---- ---- ---- ---- 297.30 -14.60 311.90 2110 ---- ---- ---- ---- 296.00 -14.60 310.60 2115 ---- ---- ---- ---- 294.80 -14.50 309.30 2120 ---- ---- ---- ---- 293.60 -14.40 308.00 2125 ---- ---- ---- ---- 292.40 -14.40 306.80 2130 ---- ---- ---- ---- 291.20 -14.30 305.50 2135 ---- ---- ---- ---- 290.00 -14.30 304.30 2140 ---- ---- ---- ---- 288.80 -14.30 303.10 2145 ---- ---- ---- ---- 287.70 -14.20 301.90 2150 ---- ---- ---- ---- 286.50 -14.20 300.70 2155 ---- ---- ---- ---- 285.40 -14.10 299.50 2160 ---- ---- ---- ---- 284.30 -14.00 298.30 2165 ---- ---- ---- ---- 283.20 -14.00 297.20 2170 ---- ---- ---- ---- 282.10 -13.90 296.00 2175 ---- ---- ---- ---- 281.00 -13.90 294.90 2180 ---- ---- ---- ---- 280.00 -13.80 293.80 2185 ---- ---- ---- ---- 278.90 -13.80 292.70 2190 ---- ---- ---- ---- 277.90 -13.70 291.60 2195 ---- ---- ---- ---- 276.80 -13.80 290.60 2200 ---- ---- ---- ---- 275.80 -13.70 289.50 2205 ---- ---- ---- ---- 274.80 -13.70 288.50 2210 ---- ---- ---- ---- 273.90 -13.50 287.40 2215 ---- ---- ---- ---- 272.90 -13.50 286.40 2220 ---- ---- ---- ---- 271.90 -13.50 285.40 2225 ---- ---- ---- ---- 271.00 -13.40 284.40 2230 ---- ---- ---- ---- 270.00 -13.40 283.40 2235 ---- ---- ---- ---- 269.10 -13.40 282.50 2240 ---- ---- ---- ---- 268.20 -13.30 281.50 2245 ---- ---- ---- ---- 267.30 -13.30 280.60 2250 ---- ---- ---- ---- 266.40 -13.20 279.60 2255 ---- ---- ---- ---- 265.50 -13.20 278.70 2260 ---- ---- ---- ---- 264.70 -13.10 277.80 2265 ---- ---- ---- ---- 263.80 -13.10 276.90 2270 ---- ---- ---- ---- 263.00 -13.00 276.00 2275 ---- ---- ---- ---- 262.10 -13.00 275.10 2280 ---- ---- ---- ---- 261.30 -13.00 274.30 2285 ---- ---- ---- ---- 260.50 -12.90 273.40 2290 ---- ---- ---- ---- 259.70 -12.90 272.60 2295 ---- ---- ---- ---- 258.90 -12.80 271.70 2300 ---- ---- ---- ---- 258.10 -12.80 270.90 2305 ---- ---- ---- ---- 257.30 -12.80 270.10 2310 ---- ---- ---- ---- 256.50 -12.80 269.30 2315 ---- ---- ---- ---- 255.80 -12.70 268.50 2320 ---- ---- ---- ---- 255.00 -12.70 267.70 2325 ---- ---- ---- ---- 254.30 -12.60 266.90 2330 ---- ---- ---- ---- 253.50 -12.60 266.10 2335 ---- ---- ---- ---- 252.80 -12.50 265.30 2340 ---- ---- ---- ---- 252.10 -12.50 264.60 2345 ---- ---- ---- ---- 251.40 -12.40 263.80 2350 ---- ---- ---- ---- 250.70 -12.40 263.10 2355 ---- ---- ---- ---- 250.00 -12.40 262.40 2360 ---- ---- ---- ---- 249.30 -12.30 261.60 2365 ---- ---- ---- ---- 248.60 -12.30 260.90 2370 ---- ---- ---- ---- 247.90 -12.30 260.20 2375 ---- ---- ---- ---- 247.20 -12.30 259.50 2380 ---- ---- ---- ---- 246.60 -12.20 258.80 2385 ---- ---- ---- ---- 245.90 -12.20 258.10 2390 ---- ---- ---- ---- 245.30 -12.10 257.40 2395 ---- ---- ---- ---- 244.60 -12.20 256.80 2400 ---- ---- ---- ---- 244.00 -12.10 256.10 2405 ---- ---- ---- ---- 243.40 -12.00 255.40 2410 ---- ---- ---- ---- 242.70 -12.10 254.80 2420 ---- ---- ---- ---- 241.50 -12.00 253.50 2425 ---- ---- ---- ---- 240.90 -11.90 252.80 2430 ---- ---- ---- ---- 240.30 -11.90 252.20 2440 ---- ---- ---- ---- 239.10 -11.90 251.00 2450 ---- ---- ---- ---- 238.00 -11.80 249.80 2460 ---- ---- ---- ---- 236.80 -11.80 248.60 2470 ---- ---- ---- ---- 235.70 -11.70 247.40 2475 ---- ---- ---- ---- 235.20 -11.60 246.80 2480 ---- ---- ---- ---- 234.60 -11.60 246.20 2490 ---- ---- ---- ---- 233.60 -11.50 245.10 2500 ---- ---- ---- ---- 232.50 -11.50 244.00 2525 ---- ---- ---- ---- 230.00 -11.30 241.30 2550 ---- ---- ---- ---- 227.60 -11.20 238.80 2575 ---- ---- ---- ---- 225.30 -11.10 236.40 2600 ---- ---- ---- ---- 223.10 -11.00 234.10 2625 ---- ---- ---- ---- 221.10 -10.80 231.90 2650 ---- ---- ---- ---- 219.10 -10.70 229.80 2675 ---- ---- ---- ---- 217.30 -10.60 227.90 2700 ---- ---- ---- ---- 215.50 -10.50 226.00 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 695.60 -23.30 718.90 1425 ---- ---- ---- ---- 676.40 -23.00 699.40 1450 ---- ---- ---- ---- 657.50 -22.70 680.20 1475 ---- ---- ---- ---- 638.90 -22.40 661.30 1500 ---- ---- ---- ---- 620.60 -22.10 642.70 1525 ---- ---- ---- ---- 602.60 -21.80 624.40 1550 ---- ---- ---- ---- 584.80 -21.50 606.30 1575 ---- ---- ---- ---- 567.40 -21.10 588.50 1580 ---- ---- ---- ---- 563.90 -21.10 585.00 1590 ---- ---- ---- ---- 557.00 -21.00 578.00 1600 ---- ---- ---- ---- 550.20 -20.80 571.00 1610 ---- ---- ---- ---- 543.40 -20.70 564.10 1620 ---- ---- ---- ---- 536.60 -20.60 557.20 1625 ---- ---- ---- ---- 533.20 -20.60 553.80 1630 ---- ---- ---- ---- 529.90 -20.50 550.40 1640 ---- ---- ---- ---- 523.20 -20.40 543.60 1650 ---- ---- ---- ---- 516.60 -20.30 536.90 1660 ---- ---- ---- ---- 510.00 -20.20 530.20 1670 ---- ---- ---- ---- 503.50 -20.00 523.50 1675 ---- ---- ---- ---- 500.30 -20.00 520.30 1680 ---- ---- ---- ---- 497.10 -19.90 517.00 1685 ---- ---- ---- ---- 493.90 -19.80 513.70 1690 ---- ---- ---- ---- 490.70 -19.80 510.50 1695 ---- ---- ---- ---- 487.60 -19.70 507.30 1700 ---- ---- ---- ---- 484.40 -19.70 504.10 1705 ---- ---- ---- ---- 481.30 -19.60 500.90 1710 ---- ---- ---- ---- 478.20 -19.50 497.70 1715 ---- ---- ---- ---- 475.10 -19.50 494.60 1720 ---- ---- ---- ---- 472.10 -19.30 491.40 1725 ---- ---- ---- ---- 469.00 -19.30 488.30 1730 ---- ---- ---- ---- 466.00 -19.20 485.20 1735 ---- ---- ---- ---- 463.00 -19.20 482.20 1740 ---- ---- ---- ---- 460.00 -19.10 479.10 1745 ---- ---- ---- ---- 457.10 -19.00 476.10 1750 ---- ---- ---- ---- 454.10 -19.00 473.10 1755 ---- ---- ---- ---- 451.20 -18.90 470.10 1760 ---- ---- ---- ---- 448.30 -18.90 467.20 1765 ---- ---- ---- ---- 445.50 -18.80 464.30 1770 ---- ---- ---- ---- 442.70 -18.70 461.40 1775 ---- ---- ---- ---- 439.80 -18.70 458.50 1780 ---- ---- ---- ---- 437.10 -18.60 455.70 1785 ---- ---- ---- ---- 434.30 -18.50 452.80 1790 ---- ---- ---- ---- 431.60 -18.40 450.00 1795 ---- ---- ---- ---- 428.90 -18.40 447.30 1800 ---- ---- ---- ---- 426.20 -18.30 444.50 1805 ---- ---- ---- ---- 423.60 -18.20 441.80 1810 ---- ---- ---- ---- 420.90 -18.30 439.20 1815 ---- ---- ---- ---- 418.40 -18.10 436.50 1820 ---- ---- ---- ---- 415.80 -18.10 433.90 1825 ---- ---- ---- ---- 413.30 -18.00 431.30 1830 ---- ---- ---- ---- 410.80 -17.90 428.70 1835 ---- ---- ---- ---- 408.30 -17.90 426.20 1840 ---- ---- ---- ---- 405.80 -17.80 423.60 1845 ---- ---- ---- ---- 403.40 -17.80 421.20 1850 ---- ---- ---- ---- 401.00 -17.70 418.70 1855 ---- ---- ---- ---- 398.70 -17.60 416.30 1860 ---- ---- ---- ---- 396.30 -17.60 413.90 1865 ---- ---- ---- ---- 394.00 -17.50 411.50 1870 ---- ---- ---- ---- 391.70 -17.50 409.20 1875 ---- ---- ---- ---- 389.50 -17.40 406.90 1880 ---- ---- ---- ---- 387.30 -17.30 404.60 1885 ---- ---- ---- ---- 385.10 -17.20 402.30 1890 ---- ---- ---- ---- 382.90 -17.20 400.10 1895 ---- ---- ---- ---- 380.80 -17.10 397.90 1900 ---- ---- ---- ---- 378.70 -17.10 395.80 1905 ---- ---- ---- ---- 376.70 -16.90 393.60 1910 ---- ---- ---- ---- 374.60 -16.90 391.50 1915 ---- ---- ---- ---- 372.60 -16.90 389.50 1920 ---- ---- ---- ---- 370.70 -16.70 387.40 1925 ---- ---- ---- ---- 368.70 -16.70 385.40 1930 ---- ---- ---- ---- 366.80 -16.70 383.50 1935 ---- ---- ---- ---- 364.90 -16.60 381.50 1940 ---- ---- ---- ---- 363.10 -16.50 379.60 1945 ---- ---- ---- ---- 361.30 -16.40 377.70 1950 ---- ---- ---- ---- 359.50 -16.40 375.90 1955 ---- ---- ---- ---- 357.70 -16.40 374.10 1960 ---- ---- ---- ---- 356.00 -16.30 372.30 1965 ---- ---- ---- ---- 354.30 -16.20 370.50 1970 ---- ---- ---- ---- 352.60 -16.20 368.80 1975 ---- ---- ---- ---- 351.00 -16.10 367.10 1980 ---- ---- ---- ---- 349.30 -16.10 365.40 1985 ---- ---- ---- ---- 347.70 -16.00 363.70 1990 ---- ---- ---- ---- 346.20 -15.90 362.10 1995 ---- ---- ---- ---- 344.60 -15.90 360.50 2000 ---- ---- ---- ---- 343.10 -15.80 358.90 2005 ---- ---- ---- ---- 341.60 -15.80 357.40 2010 ---- ---- ---- ---- 340.10 -15.70 355.80 2015 ---- ---- ---- ---- 338.60 -15.70 354.30 2020 ---- ---- ---- ---- 337.20 -15.60 352.80 2025 ---- ---- ---- ---- 335.80 -15.50 351.30 2030 ---- ---- ---- ---- 334.40 -15.50 349.90 2035 ---- ---- ---- ---- 333.00 -15.40 348.40 2040 ---- ---- ---- ---- 331.60 -15.40 347.00 2045 ---- ---- ---- ---- 330.30 -15.30 345.60 2050 ---- ---- ---- ---- 328.90 -15.30 344.20 2055 ---- ---- ---- ---- 327.60 -15.20 342.80 2060 ---- ---- ---- ---- 326.30 -15.20 341.50 2065 ---- ---- ---- ---- 325.00 -15.10 340.10 2070 ---- ---- ---- ---- 323.70 -15.10 338.80 2075 ---- ---- ---- ---- 322.50 -15.00 337.50 2080 ---- ---- ---- ---- 321.20 -15.00 336.20 2085 ---- ---- ---- ---- 320.00 -14.90 334.90 2090 ---- ---- ---- ---- 318.80 -14.80 333.60 2095 ---- ---- ---- ---- 317.60 -14.80 332.40 2100 ---- ---- ---- ---- 316.40 -14.80 331.20 2105 ---- ---- ---- ---- 315.20 -14.70 329.90 2110 ---- ---- ---- ---- 314.10 -14.60 328.70 2115 ---- ---- ---- ---- 312.90 -14.60 327.50 2120 ---- ---- ---- ---- 311.80 -14.60 326.40 2125 ---- ---- ---- ---- 310.70 -14.50 325.20 2130 ---- ---- ---- ---- 309.60 -14.50 324.10 2135 ---- ---- ---- ---- 308.50 -14.40 322.90 2140 ---- ---- ---- ---- 307.40 -14.40 321.80 2145 ---- ---- ---- ---- 306.40 -14.30 320.70 2150 ---- ---- ---- ---- 305.40 -14.20 319.60 2155 ---- ---- ---- ---- 304.30 -14.30 318.60 2160 ---- ---- ---- ---- 303.30 -14.20 317.50 2165 ---- ---- ---- ---- 302.30 -14.20 316.50 2170 ---- ---- ---- ---- 301.40 -14.10 315.50 2175 ---- ---- ---- ---- 300.40 -14.10 314.50 2180 ---- ---- ---- ---- 299.50 -14.00 313.50 2185 ---- ---- ---- ---- 298.50 -14.00 312.50 2190 ---- ---- ---- ---- 297.60 -14.00 311.60 2195 ---- ---- ---- ---- 296.70 -13.90 310.60 2200 ---- ---- ---- ---- 295.80 -13.90 309.70 2205 ---- ---- ---- ---- 295.00 -13.80 308.80 2210 ---- ---- ---- ---- 294.10 -13.80 307.90 2215 ---- ---- ---- ---- 293.30 -13.70 307.00 2220 ---- ---- ---- ---- 292.40 -13.70 306.10 2225 ---- ---- ---- ---- 291.60 -13.70 305.30 2230 ---- ---- ---- ---- 290.80 -13.60 304.40 2235 ---- ---- ---- ---- 290.00 -13.60 303.60 2240 ---- ---- ---- ---- 289.20 -13.50 302.70 2245 ---- ---- ---- ---- 288.50 -13.40 301.90 2250 ---- ---- ---- ---- 287.70 -13.40 301.10 2255 ---- ---- ---- ---- 287.00 -13.40 300.40 2260 ---- ---- ---- ---- 286.20 -13.40 299.60 2265 ---- ---- ---- ---- 285.50 -13.30 298.80 2270 ---- ---- ---- ---- 284.80 -13.30 298.10 2275 ---- ---- ---- ---- 284.10 -13.20 297.30 2280 ---- ---- ---- ---- 283.40 -13.20 296.60 2285 ---- ---- ---- ---- 282.70 -13.20 295.90 2290 ---- ---- ---- ---- 282.00 -13.20 295.20 2300 ---- ---- ---- ---- 280.70 -13.10 293.80 2310 ---- ---- ---- ---- 279.40 -13.00 292.40 2320 ---- ---- ---- ---- 278.10 -13.00 291.10 2325 ---- ---- ---- ---- 277.50 -12.90 290.40 2330 ---- ---- ---- ---- 276.90 -12.90 289.80 2340 ---- ---- ---- ---- 275.70 -12.80 288.50 2350 ---- ---- ---- ---- 274.50 -12.70 287.20 2360 ---- ---- ---- ---- 273.40 -12.60 286.00 2370 ---- ---- ---- ---- 272.20 -12.60 284.80 2375 ---- ---- ---- ---- 271.70 -12.60 284.30 2380 ---- ---- ---- ---- 271.10 -12.60 283.70 2400 ---- ---- ---- ---- 269.00 -12.40 281.40 2425 ---- ---- ---- ---- 266.50 -12.30 278.80 2450 ---- ---- ---- ---- 264.10 -12.20 276.30 2475 ---- ---- ---- ---- 261.90 -12.00 273.90 2500 ---- ---- ---- ---- 259.80 -11.90 271.70 2525 ---- ---- ---- ---- 257.80 -11.80 269.60 2550 ---- ---- ---- ---- 256.00 -11.60 267.60 2575 ---- ---- ---- ---- 254.20 -11.60 265.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17083 23291 409491 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 1774 1410 ---- ---- ---- ---- .10 UNCH .10 200 1420 ---- ---- ---- ---- .10 UNCH .10 304 1425 .10 .10 .10 .10 .10 UNCH 1 .10 59 1430 ---- ---- ---- ---- .10 UNCH .10 29 1440 ---- ---- ---- ---- .10 UNCH 1 .10 153 1445 ---- ---- ---- ---- .10 UNCH .10 70 1450 ---- ---- ---- ---- .10 UNCH .10 31 972 1455 ---- ---- ---- ---- .10 UNCH .10 171 1460 ---- ---- ---- ---- .10 UNCH .10 1598 1465 ---- ---- ---- ---- .10 UNCH .10 161 1470 ---- ---- ---- ---- .10 UNCH .10 197 1475 ---- ---- ---- ---- .10 UNCH .10 191 1480 ---- ---- ---- ---- .10 UNCH .10 108 1485 ---- ---- ---- ---- .10 UNCH .10 121 1490 ---- ---- ---- ---- .10 UNCH .10 113 1495 ---- ---- ---- ---- .10 UNCH .10 78 1500 ---- ---- ---- ---- .10 UNCH .10 4568 1505 ---- ---- ---- ---- .10 UNCH .10 16 1510 ---- ---- ---- ---- .10 UNCH .10 131 1515 ---- ---- ---- ---- .10 UNCH 1 .10 193 1520 ---- ---- ---- ---- .10 UNCH .10 26 270 1525 .10 .10 .10 .10 .10 UNCH 1 .10 10 127 1530 ---- ---- ---- ---- .10 UNCH .10 199 1535 ---- ---- ---- ---- .10 UNCH .10 18 91 1540 .10 .10 .10 .10 .10 UNCH 26 .10 158 1545 .10 .10 .10 .10 .10 UNCH 10 .10 74 1550 .10 .10 .10 .10 .10 UNCH 1 .10 2280 1555 ---- ---- ---- ---- .10 UNCH .10 98 1560 ---- ---- ---- ---- .10 UNCH 6 .10 1 833 1565 ---- ---- ---- ---- .10 -.10 .20 160 1570 ---- ---- ---- ---- .10 -.10 .20 157 1575 ---- ---- ---- ---- .20 UNCH 44 .20 856 1580 ---- ---- ---- ---- .20 UNCH 37 .20 37 197 1585 ---- ---- ---- ---- .20 UNCH .20 229 1590 ---- ---- ---- ---- .20 UNCH .20 334 1595 ---- ---- ---- ---- .20 UNCH .20 132 1600 ---- ---- ---- ---- .30 +.10 2 .20 47 2512 1605 ---- ---- ---- ---- .30 UNCH 12 .30 1 190 1610 ---- ---- ---- ---- .30 UNCH .30 188 1615 ---- ---- ---- ---- .40 +.10 .30 154 1620 ---- .40B ---- .40B .40 +.10 .30 1 250 1625 .30 .40 .30 .40 .50 +.10 18 .40 4 1292 1630 ---- .50B .30A .30A .50 +.10 .40 1 868 1635 ---- .60B ---- .60B .60 +.20 .40 2 202 1640 ---- .70B ---- .70B .70 +.30 4 .40 52 425 1645 ---- .70B .40A .40A .70 +.20 3 .50 99 1650 .50 1.00 .40 .90A .80 +.30 80 .50 42 3156 1655 1.00 1.00 .50A 1.00 1.00 +.40 12 .60 24 295 1660 .50 1.20 .50 1.20 1.10 +.40 16 .70 4 468 1665 .80 1.30 .60A 1.30 1.30 +.60 13 .70 7 605 1670 1.30 1.40 .70A 1.40 1.40 +.60 6 .80 8 226 1675 .70 1.70B .70 1.30A 1.60 +.70 686 .90 19 414 1680 .80 1.90 .80 1.90 1.90 +.90 8 1.00 9 752 1685 1.00 2.20B 1.00 2.20B 2.20 +1.00 40 1.20 2 493 1690 1.20 2.50 1.10 2.50 2.50 +1.20 40 1.30 27 1786 1695 1.30 2.90B 1.20A 2.90B 2.80 +1.30 12 1.50 1 170 1700 1.40 3.50 1.40 3.20A 3.20 +1.50 402 1.70 51 2055 1705 ---- 3.80B 1.60A 1.60A 3.70 +1.80 22 1.90 6 191 1710 2.50 4.40B 1.80A 4.40B 4.20 +2.00 6 2.20 9 449 1715 2.00 5.00B 2.00 5.00B 4.80 +2.30 29 2.50 10 260 1720 2.30 5.80B 2.20A 5.80B 5.50 +2.60 68 2.90 56 931 1725 3.30 6.60B 2.50A 4.80A 6.20 +2.90 21 3.30 44 813 1730 3.00 7.50B 2.90 7.50B 7.10 +3.40 24 3.70 54 339 1735 7.60 8.60B 3.30A 8.60B 8.10 +3.90 11 4.20 24 738 1740 5.80 9.80B 3.70A 9.80B 9.20 +4.40 324 4.80 53 1011 1745 9.30 11.10B 4.20A 8.10A 10.40 +4.90 80 5.50 347 476 1750 5.30 12.50B 4.80A 11.50A 11.70 +5.40 447 6.30 1301 2248 1755 12.00 14.10B 5.40A 10.40A 13.30 +6.20 61 7.10 8 302 1760 7.10 15.90B 6.20A 15.90B 14.90 +6.80 51 8.10 51 306 1765 10.90 17.80B 7.00A 17.80B 16.80 +7.60 106 9.20 29 227 1770 8.00 19.90B 7.90A 14.90A 18.80 +8.40 79 10.40 88 804 1775 9.80 22.30 8.90A 20.80A 21.00 +9.20 505 11.80 51 584 1780 10.20 24.70B 10.10A 23.20A 23.30 +10.00 91 13.30 20 193 1785 14.50 27.30B 11.30A 27.30B 25.90 +11.00 62 14.90 133 542 1790 16.50 30.10B 12.80A 30.10B 28.60 +11.90 84 16.70 97 328 1795 18.50 33.10B 14.30A 33.10B 31.50 +12.80 44 18.70 35 131 1800 17.00 36.20B 16.00A 36.20B 34.60 +13.80 378 20.80 140 573 1805 23.00 39.60B 17.90A 21.10A 37.80 +14.70 8 23.10 47 89 1810 23.80 43.00B 20.00A 26.40A 41.20 +15.60 31 25.60 437 241 1815 23.40 46.70B 22.10A 44.80B 44.80 +16.60 10 28.20 53 233 1820 26.90 50.50B 24.50A 50.50B 48.50 +17.50 16 31.00 5 21 1825 ---- 54.50B 27.20A 27.20A 52.30 +18.30 34.00 7 280 1830 ---- 58.50B 30.00A 58.50B 56.30 +19.10 37.20 10 40 1835 ---- 62.60B 32.80A 32.80A 60.40 +19.90 40.50 2 20 1840 ---- 66.90B 35.90A 35.90A 64.50 +20.60 43.90 38 1845 ---- 71.20B 39.10A 39.10A 68.80 +21.30 47.50 15 1850 44.00 75.70B 42.60A 42.60A 73.20 +22.00 13 51.20 43 1855 ---- 80.10B 46.00A 80.10B 77.60 +22.60 55.00 32 1860 ---- 84.70B 49.60A 84.70B 82.10 +23.20 58.90 11 1865 54.00 89.00B 53.30A 58.50A 86.70 +23.80 2 62.90 3 3 1870 87.50 93.70B 57.20A 86.80A 91.30 +24.20 1 67.10 4 1875 ---- 98.60B 61.20A 98.60B 95.90 +24.60 71.30 1 1880 79.00 103.10B 65.30A 103.10B 100.60 +25.00 1 75.60 6 1885 ---- 107.80B 69.40A 107.80B 105.40 +25.50 79.90 1890 ---- 112.60B 73.70A 112.60B 110.10 +25.70 84.40 1895 89.60 117.50B 78.00A 89.40A 114.90 +26.00 3 88.90 1 1900 93.30 122.50B 82.20A 100.00A 119.80 +26.40 8 93.40 57 210 1905 ---- 127.20B 86.90A 127.20B 124.60 +26.60 98.00 32 1910 ---- 132.00B 91.40A 132.00B 129.50 +26.80 102.70 1 1915 ---- 136.90B 96.00A 136.90B 134.40 +27.00 107.40 1920 ---- 141.90B 100.70A 141.90B 139.30 +27.20 112.10 3 1925 ---- 147.00B 105.40A 147.00B 144.20 +27.30 116.90 4 1930 ---- 151.70B 110.10A 151.70B 149.10 +27.40 121.70 86 1935 ---- 156.70B 114.80A 156.70B 154.00 +27.50 126.50 1940 ---- 161.60B 119.60A 161.60B 159.00 +27.60 131.40 2 1945 ---- 166.60B 124.40A 166.60B 163.90 +27.70 136.20 1 1950 ---- 171.70B 129.20A 171.70B 168.90 +27.80 141.10 9 1955 ---- 176.50B 134.10A 176.50B 173.90 +27.90 146.00 1960 ---- 181.50B 138.90A 181.50B 178.80 +27.90 150.90 5 1965 ---- 186.40B 143.80A 186.30B 183.80 +27.90 155.90 3 1970 ---- 191.40B 148.70A 191.30B 188.80 +28.00 160.80 1975 ---- 196.60B 153.60A 196.60B 193.80 +28.10 165.70 1980 ---- 201.10B 158.50A 201.00B 198.70 +28.00 170.70 3 1985 ---- 206.10B 163.50A 206.00B 203.70 +28.10 175.60 50 1990 ---- 211.10B 168.40A 211.10B 208.70 +28.10 180.60 1995 ---- 216.10B 173.40A 216.10B 213.70 +28.10 185.60 2000 ---- 221.10B 178.30A 221.10B 218.70 +28.20 190.50 54 212 2005 ---- 226.10B 183.30A 226.10B 223.70 +28.20 195.50 2010 ---- 231.10B 188.20A 231.10B 228.70 +28.20 200.50 2015 ---- 236.10B 193.20A 236.10B 233.70 +28.20 205.50 2020 ---- 241.10B 198.20A 241.10B 238.70 +28.20 210.50 2025 ---- 246.10B 203.10A 246.10B 243.70 +28.30 215.40 2030 ---- 251.10B 208.10A 251.10B 248.70 +28.30 220.40 1 2035 ---- 256.10B 213.20A 256.10B 253.70 +28.30 225.40 2040 ---- 260.80B 218.20A 260.80B 258.70 +28.30 230.40 2045 ---- 265.80B 223.20A 265.70B 263.70 +28.30 235.40 2050 ---- 271.10B 228.10A 271.10B 268.70 +28.30 240.40 1 2055 ---- 275.90B 233.20A 275.80B 273.70 +28.30 245.40 2060 ---- 281.00B 238.10A 280.90B 278.70 +28.30 250.40 2065 ---- 286.00B 243.10A 285.90B 283.70 +28.30 255.40 2070 ---- 291.00B 248.10A 290.90B 288.70 +28.30 260.40 2075 ---- 295.90B 253.10A 295.80B 293.70 +28.30 265.40 2080 ---- 300.90B 258.10A 300.70B 298.70 +28.30 270.40 2085 ---- 305.90B 263.10A 305.70B 303.70 +28.30 275.40 2090 ---- 311.00B 268.10A 310.90B 308.70 +28.30 280.40 2095 ---- 316.00B 273.10A 315.90B 313.70 +28.30 285.40 2100 ---- 321.00B 278.10A 320.90B 318.70 +28.30 290.40 2105 ---- 326.00B 283.10A 325.90B 323.70 +28.30 295.40 2110 ---- 331.00B 288.10A 330.90B 328.70 +28.30 300.40 2115 ---- 336.00B 293.10A 335.90B 333.70 +28.30 305.40 2120 ---- 341.00B 298.10A 340.90B 338.70 +28.30 310.40 2125 ---- 346.00B 303.10A 345.90B 343.70 +28.30 315.40 2130 ---- 351.00B 308.10A 350.90B 348.70 +28.30 320.40 2135 ---- 356.00B 312.90A 355.90B 353.70 +28.30 325.40 2140 ---- 361.00B 318.10A 360.90B 358.70 +28.30 330.40 2145 ---- 366.00B 323.10A 366.00B 363.70 +28.30 335.40 2150 ---- 371.10B 328.10A 371.10B 368.70 +28.30 340.40 4 2155 ---- 376.00B 333.10A 375.90B 373.70 +28.30 345.40 2160 ---- 381.00B 338.10A 381.00B 378.70 +28.30 350.40 2165 ---- 386.00B 343.00A 386.00B 383.70 +28.30 355.40 2170 ---- 391.00B 348.10A 391.00B 388.70 +28.30 360.40 2175 ---- 396.00B 353.10A 396.00B 393.70 +28.30 365.40 2180 ---- 401.00B 358.10A 401.00B 398.70 +28.30 370.40 2185 ---- 406.00B 363.00A 406.00B 403.70 +28.30 375.40 2190 ---- 411.00B 368.10A 411.00B 408.70 +28.30 380.40 2195 ---- 416.00B 373.10A 416.00B 413.70 +28.30 385.40 2200 ---- 420.80B 378.10A 420.80B 418.70 +28.30 390.40 2205 ---- 426.00B 383.10A 426.00B 423.70 +28.30 395.40 2210 ---- 431.00B 388.10A 431.00B 428.70 +28.30 400.40 2215 ---- 436.00B 393.10A 436.00B 433.70 +28.30 405.40 2220 ---- 441.00B 398.10A 441.00B 438.70 +28.30 410.40 2225 ---- 446.00B 403.10A 446.00B 443.70 +28.30 415.40 2230 ---- 451.00B 408.10A 450.90B 448.70 +28.30 420.40 2235 ---- 456.00B 413.10A 456.00B 453.70 +28.30 425.40 2240 ---- 461.00B 418.00A 461.00B 458.70 +28.30 430.40 2245 ---- 466.00B 423.00A 466.00B 463.70 +28.30 435.40 2250 ---- 471.00B 428.10A 470.90B 468.70 +28.30 440.40 2255 ---- 476.00B 433.10A 476.00B 473.70 +28.30 445.40 2260 ---- 481.00B 438.10A 480.90B 478.70 +28.30 450.40 2265 ---- 486.00B 443.00A 485.80B 483.70 +28.30 455.40 2270 ---- 491.00B 448.00A 490.90B 488.70 +28.30 460.40 2275 ---- 496.00B 453.10A 495.90B 493.70 +28.30 465.40 2280 ---- 501.00B 458.00A 500.90B 498.70 +28.30 470.40 2290 ---- 511.00B 468.00A 510.90B 508.70 +28.30 480.40 2300 ---- 521.10B 478.10A 521.10B 518.70 +28.30 490.40 7 2310 ---- 531.00B 488.10A 530.90B 528.70 +28.30 500.40 1 2320 ---- 541.00B 498.10A 540.90B 538.70 +28.30 510.40 1 2325 ---- 546.00B 503.10A 545.90B 543.70 +28.30 515.40 2330 ---- 551.00B 508.00A 550.90B 548.70 +28.30 520.40 1 2340 ---- 561.00B 518.10A 560.90B 558.70 +28.30 530.40 2350 ---- 571.00B 528.10A 571.00B 568.70 +28.30 540.40 9 2360 ---- 581.00B 538.00A 581.00B 578.70 +28.30 550.40 2 2375 ---- 596.00B 553.10A 596.00B 593.70 +28.30 565.40 2400 ---- 621.00B 578.10A 621.00B 618.70 +28.30 590.40 1 2425 ---- 646.00B 603.10A 646.00B 643.70 +28.30 615.40 2450 ---- 671.00B 628.00A 671.00B 668.70 +28.30 640.40 2475 ---- 695.90B 653.00A 695.80B 693.70 +28.30 665.40 2500 ---- 721.00B 678.10A 721.00B 718.70 +28.30 690.40 2525 ---- 746.00B 703.10A 746.00B 743.70 +28.30 715.40 2550 ---- 770.90B 728.10A 770.80B 768.70 +28.30 740.40 1 2700 ---- 921.00B 878.10A 921.00B 918.70 +28.30 890.40 5 2750 ---- 971.00B 927.90A 971.00B 968.70 +28.30 940.40 6 2800 ---- 1021.00B 978.40A 1021.00B 1018.70 +28.30 990.40 4 3000 ---- 1220.70B 1178.20A 1220.60B 1218.70 +28.30 1190.40 2 3100 ---- 1320.90B 1278.00A 1320.80B 1318.70 +28.30 1290.40 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 10057 1275 ---- ---- ---- ---- .10 UNCH .10 123 1300 ---- ---- ---- ---- .10 UNCH .10 25 1987 1325 ---- ---- ---- ---- .10 UNCH .10 261 1350 ---- ---- ---- ---- .10 UNCH .10 262 1360 ---- ---- ---- ---- .20 +.10 .10 112 1370 ---- ---- ---- ---- .20 UNCH .20 25 273 1375 ---- ---- ---- ---- .20 UNCH .20 52 1380 ---- ---- ---- ---- .20 UNCH .20 110 1390 .20 .20 .20 .20 .20 UNCH 10 .20 77 1400 .30 .30 .30 .30 .20 UNCH 2 .20 1583 1410 ---- ---- ---- ---- .20 UNCH .20 118 1420 ---- ---- ---- ---- .20 UNCH .20 259 1425 ---- ---- ---- ---- .30 +.10 .20 79 1430 ---- ---- ---- ---- .30 +.10 .20 84 1440 ---- ---- ---- ---- .30 +.10 3 .20 1 170 1445 ---- ---- ---- ---- .30 +.10 .20 1 101 1450 ---- ---- ---- ---- .30 UNCH .30 930 1455 ---- ---- ---- ---- .30 UNCH 1 .30 53 1460 .30 .30 .30 .30 .30 UNCH 4 .30 1 113 1465 ---- ---- ---- ---- .40 +.10 .30 43 1470 ---- ---- ---- ---- .40 +.10 .30 75 1475 ---- ---- ---- ---- .40 +.10 .30 4 266 1480 .30 .30 .30 .30 .40 +.10 7 .30 1 118 1485 .40 .40 .40 .40 .50 +.20 1 .30 142 1490 ---- ---- ---- ---- .50 +.10 .40 30 60 1495 ---- ---- ---- ---- .50 +.10 .40 21 1500 .40 .50 .40 .50 .50 +.10 4 .40 67 1669 1505 ---- .50B ---- .50B .60 +.20 .40 1 77 1510 ---- .50B ---- .50B .60 +.20 .40 279 1515 ---- .60B ---- .60B .60 +.10 .50 92 1520 .50 .70 .50 .70 .70 +.20 3 .50 2 135 1525 ---- .70B ---- .70B .70 +.20 .50 344 1530 .50 .70B .50 .70B .80 +.20 1 .60 2 88 1535 .50 .80B .50 .80B .80 +.20 3 .60 26 1540 .60 .90 .60 .90 .90 +.20 9 .70 6 56 1545 .80 .90B .80 .90B 1.00 +.30 1 .70 9 1550 .70 1.10 .70 1.10 1.00 +.20 23 .80 31 856 1555 .90 1.10B .90 1.10B 1.10 +.30 1 .80 28 1560 .90 1.20 .80A 1.20 1.20 +.30 11 .90 10 30 1565 1.00 1.30B 1.00 1.30B 1.30 +.40 1 .90 10 49 1570 1.40 1.40 .90A 1.40 1.40 +.40 8 1.00 71 1575 1.50 1.50 1.00A 1.50B 1.50 +.40 16 1.10 15 151 1580 1.60 1.60 1.00A 1.60 1.60 +.50 10 1.10 107 1585 1.20 1.80B 1.10A 1.10A 1.80 +.60 3 1.20 23 1590 1.90 1.90 1.20A 1.90 1.90 +.60 8 1.30 149 1595 ---- 2.10B 1.30A 1.30A 2.10 +.70 1 1.40 43 1600 1.60 2.20 1.40A 2.20 2.20 +.70 25 1.50 46 1966 1605 2.40 2.40 1.50A 2.40 2.40 +.80 3 1.60 17 1610 2.60 2.60 1.60A 2.60 2.60 +.80 3 1.80 3 298 1615 ---- 2.90B 1.70A 1.70A 2.90 +1.00 1.90 16 137 1620 1.90 3.10B 1.70 2.60A 3.10 +1.10 17 2.00 2 268 1625 ---- 3.40B 2.00A 2.00A 3.40 +1.20 3 2.20 7 770 1630 3.10 3.60B 2.10A 3.60B 3.60 +1.20 4 2.40 7 145 1635 3.30 3.90B 2.30A 3.90B 4.00 +1.40 10 2.60 1 354 1640 4.40 4.40 2.40A 4.30A 4.30 +1.50 8 2.80 2 140 1645 3.00 4.70B 2.60A 4.60 4.70 +1.60 17 3.10 3 13 1650 2.80 5.10B 2.80 5.10B 5.00 +1.70 19 3.30 62 2849 1655 3.20 5.50B 3.10A 5.50B 5.50 +1.90 9 3.60 185 1660 5.30 6.00B 3.30A 6.00B 5.90 +2.00 8 3.90 2 599 1665 4.50 6.50B 3.60A 6.50B 6.40 +2.20 9 4.20 5 62 1670 4.10 7.10B 3.70 7.10B 6.90 +2.40 26 4.50 7 1851 1675 4.20 7.70B 4.00 7.70B 7.50 +2.60 227 4.90 39 2394 1680 8.10 8.40B 4.50A 8.40B 8.10 +2.80 4 5.30 29 550 1685 7.90 9.10B 4.90A 8.70A 8.80 +3.00 6 5.80 3 312 1690 9.50 9.90B 5.20A 9.90B 9.60 +3.30 5 6.30 1 491 1695 10.30 10.70B 5.70A 10.70B 10.40 +3.60 5 6.80 70 1700 6.30 11.60B 6.20A 11.10A 11.30 +3.90 41 7.40 449 1828 1705 ---- 12.60B 6.70A 6.70A 12.20 +4.20 8.00 122 1710 8.40 13.70 7.20A 13.20A 13.30 +4.60 20 8.70 9 213 1715 14.30 14.90B 7.90A 14.20A 14.40 +4.90 3 9.50 4 158 1720 8.40 16.10B 8.40 13.10A 15.50 +5.20 17 10.30 16 55 1725 10.40 17.40B 9.20A 17.40B 16.80 +5.70 18 11.10 1070 1453 1730 ---- 18.90B 10.00A 18.90B 18.10 +6.10 1 12.00 14 154 1735 13.50 20.40B 10.80A 16.70A 19.60 +6.60 5 13.00 3 267 1740 12.50 22.00B 11.70A 22.00B 21.20 +7.10 20 14.10 3 795 1745 22.30 23.70B 12.70A 23.70B 22.90 +7.60 9 15.30 2 154 1750 16.10 25.60 13.70 24.60A 24.70 +8.10 145 16.60 154 994 1755 ---- 27.50B 14.80A 27.50B 26.60 +8.70 17.90 359 1760 16.40 29.60B 16.10 28.10A 28.60 +9.20 30 19.40 86 265 1765 30.50 31.80B 17.40A 30.60A 30.70 +9.80 3 20.90 62 179 1770 19.40 34.10B 18.80A 32.40A 32.90 +10.30 138 22.60 39 149 1775 32.00 36.50B 20.30A 36.50B 35.20 +10.90 103 24.30 16 1207 1780 33.80 39.00 21.90A 37.60A 37.70 +11.50 23 26.20 42 122 1785 36.70 41.60B 23.50A 41.60B 40.30 +12.20 6 28.10 2 37 1790 28.50 44.80 25.30A 43.00A 43.00 +12.80 41 30.20 9 914 1795 32.90 47.30B 27.30A 47.30B 45.80 +13.30 5 32.50 11 69 1800 34.10 50.40 29.30A 48.80A 48.70 +13.90 152 34.80 300 1947 1805 ---- 53.40B 31.50A 31.50A 51.80 +14.60 3 37.20 40 62 1810 39.50 56.60B 33.70A 56.60B 54.90 +15.10 6 39.80 2 53 1815 59.80 60.00 36.10A 58.30A 58.10 +15.70 2 42.40 1 208 1820 43.10 63.30B 38.60A 63.30B 61.50 +16.30 10 45.20 31 1825 48.40 66.80B 41.10A 66.80B 64.90 +16.90 5 48.00 1229 1830 ---- 70.40B 43.80A 43.80A 68.40 +17.40 51.00 3 1835 ---- 74.10B 46.70A 46.70A 72.10 +18.10 54.00 20 1840 ---- 77.90B 49.60A 77.90B 75.90 +18.70 57.20 9 1845 ---- 81.70B 52.70A 81.70B 79.70 +19.20 60.50 1850 ---- 85.60B 55.70A 85.60B 83.60 +19.80 63.80 146 1855 ---- 89.60B 59.00A 89.60B 87.50 +20.20 67.30 1860 70.70 93.70B 62.30A 68.90A 91.50 +20.70 3 70.80 3 4 1865 ---- 97.80B 65.80A 97.80B 95.60 +21.10 74.50 11 1870 ---- 102.00B 69.30A 102.00B 99.70 +21.50 78.20 1875 74.80 106.20B 72.90A 72.90A 103.90 +21.90 4 82.00 76 1880 ---- 110.50B 76.60A 110.50B 108.10 +22.30 85.80 1 54 1885 ---- 114.80B 80.30A 80.30A 112.40 +22.70 89.70 1 1890 ---- 119.20B 84.10A 84.10A 116.70 +23.00 93.70 12 1895 ---- 123.70B 88.00A 123.70B 121.10 +23.30 97.80 4 1900 ---- 128.10B 92.00A 128.10B 125.60 +23.70 21 101.90 451 1905 ---- 132.60B 96.00A 132.60B 130.00 +23.90 106.10 229 1910 ---- 137.20B 100.00A 137.20B 134.50 +24.20 110.30 256 1915 ---- 141.70B 104.20A 141.70B 139.10 +24.50 114.60 1920 ---- 146.30B 108.30A 146.30B 143.70 +24.80 118.90 5 1925 ---- 151.00B 112.60A 151.00B 148.30 +25.00 123.30 58 1930 ---- 155.10B 116.90A 155.10B 152.90 +25.20 127.70 3 1935 ---- 159.80B 121.30A 159.80B 157.60 +25.40 132.20 8 1940 ---- 164.50B 125.60A 164.50B 162.30 +25.60 136.70 1 1945 ---- 169.20B 130.10A 169.10B 167.00 +25.80 141.20 3 1950 147.70 174.50B 134.60A 174.50B 171.70 +26.00 1 145.70 49 1955 ---- 178.70B 139.10A 178.70B 176.50 +26.20 150.30 1 1960 ---- 183.50B 143.60A 183.40B 181.30 +26.40 154.90 1965 ---- 188.30B 148.20A 188.30B 186.10 +26.50 159.60 2 1970 ---- 193.10B 152.90A 193.10B 190.90 +26.70 164.20 3 1975 ---- 198.40B 157.50A 198.40B 195.70 +26.80 168.90 38 1980 ---- 202.80B 162.20A 202.80B 200.50 +26.90 173.60 1 1985 ---- 207.60B 166.90A 207.60B 205.30 +27.00 178.30 101 1990 ---- 212.40B 171.60A 212.30B 210.20 +27.10 183.10 1995 ---- 217.40B 176.30A 217.40B 215.00 +27.10 187.90 1 2000 ---- 222.70B 181.10A 222.70B 219.90 +27.20 3 192.70 263 2005 ---- 227.20B 185.90A 227.20B 224.80 +27.30 197.50 2 2010 ---- 232.10B 190.60A 232.10B 229.70 +27.40 202.30 2015 ---- 237.00B 195.40A 237.00B 234.60 +27.50 207.10 2020 ---- 241.90B 200.30A 241.90B 239.50 +27.50 212.00 2025 ---- 247.30B 205.10A 247.30B 244.40 +27.50 216.90 102 2030 ---- 251.60B 209.90A 251.40B 249.30 +27.60 221.70 2035 ---- 256.70B 214.80A 256.70B 254.20 +27.60 226.60 2040 ---- 261.60B 219.60A 261.60B 259.10 +27.60 231.50 2045 ---- 266.50B 224.50A 266.40B 264.10 +27.70 236.40 2050 ---- 271.90B 229.40A 271.90B 269.00 +27.70 241.30 152 2055 ---- 276.40B 234.30A 276.40B 274.00 +27.80 246.20 2060 ---- 281.40B 239.20A 281.40B 278.90 +27.80 251.10 2065 ---- 286.30B 244.10A 286.20B 283.90 +27.90 256.00 2070 ---- 291.20B 249.00A 291.10B 288.90 +27.90 261.00 1 2075 ---- 296.80B 253.90A 296.80B 293.80 +27.90 265.90 2080 ---- 301.30B 258.80A 301.30B 298.80 +28.00 270.80 2 2085 ---- 306.20B 263.80A 306.10B 303.80 +28.00 275.80 2090 ---- 311.10B 268.70A 311.00B 308.80 +28.10 280.70 2095 ---- 316.20B 273.60A 316.20B 313.70 +28.00 285.70 2100 ---- 321.60B 278.60A 321.60B 318.70 +28.10 290.60 20 2105 ---- 326.10B 283.50A 326.10B 323.70 +28.10 295.60 2110 ---- 331.00B 288.50A 330.90B 328.70 +28.10 300.60 2115 ---- 336.00B 293.40A 335.90B 333.70 +28.20 305.50 2120 ---- 341.00B 298.40A 340.90B 338.70 +28.20 310.50 2125 ---- 346.60B 303.40A 346.60B 343.70 +28.20 315.50 2130 ---- 351.00B 308.30A 350.90B 348.70 +28.20 320.50 2135 ---- 356.00B 313.30A 356.00B 353.70 +28.30 325.40 2140 ---- 361.00B 318.30A 360.90B 358.70 +28.30 330.40 2145 ---- 366.00B 323.50A 366.00B 363.70 +28.30 335.40 2150 ---- 371.00B 328.20A 371.00B 368.70 +28.30 340.40 2155 ---- 376.00B 333.00A 376.00B 373.70 +28.30 345.40 2160 ---- 381.00B 338.20A 381.00B 378.70 +28.30 350.40 2165 ---- 385.70B 343.20A 385.70B 383.70 +28.30 355.40 2170 ---- 390.70B 348.20A 390.70B 388.70 +28.30 360.40 2175 ---- 395.70B 353.30A 395.70B 393.70 +28.30 365.40 2180 ---- 400.70B 358.30A 400.70B 398.70 +28.30 370.40 2185 ---- 405.90B 363.50A 405.90B 403.70 +28.30 375.40 2190 ---- 410.90B 368.20A 410.90B 408.70 +28.30 380.40 2195 ---- 415.90B 373.00A 415.90B 413.70 +28.30 385.40 2200 ---- 421.00B 378.20A 421.00B 418.70 +28.30 390.40 1 2205 ---- 425.90B 383.00A 425.90B 423.70 +28.30 395.40 2210 ---- 430.90B 388.20A 430.90B 428.70 +28.30 400.40 2215 ---- 435.90B 393.00A 435.90B 433.70 +28.30 405.40 2220 ---- 440.90B 398.20A 440.90B 438.70 +28.30 410.40 2225 ---- 445.90B 403.20A 445.70B 443.70 +28.30 415.40 2230 ---- 450.90B 408.20A 450.70B 448.70 +28.30 420.40 2235 ---- 455.90B 413.20A 455.80B 453.70 +28.30 425.40 2240 ---- 460.90B 418.00A 460.70B 458.70 +28.30 430.40 2245 ---- 465.90B 423.00A 465.70B 463.70 +28.30 435.40 2250 ---- 470.90B 428.20A 470.70B 468.70 +28.30 440.40 2255 ---- 475.90B 433.20A 475.80B 473.70 +28.30 445.40 2260 ---- 480.90B 438.00A 480.70B 478.70 +28.30 450.40 2265 ---- 485.60B 443.00A 485.60B 483.70 +28.30 455.40 2270 ---- 490.90B 448.20A 490.80B 488.70 +28.30 460.40 2275 ---- 495.90B 453.20A 495.80B 493.70 +28.30 465.40 2280 ---- 500.70B 458.10A 500.70B 498.70 +28.30 470.40 2290 ---- 510.90B 468.10A 510.80B 508.70 +28.30 480.40 2300 ---- 520.90B 478.20A 520.80B 518.70 +28.30 490.40 2310 ---- 530.90B 488.00A 530.80B 528.70 +28.30 500.40 2320 ---- 540.90B 498.00A 540.80B 538.70 +28.30 510.40 2325 ---- 545.90B 503.20A 545.80B 543.70 +28.30 515.40 2330 ---- 550.90B 508.20A 550.80B 548.70 +28.30 520.40 2340 ---- 560.90B 518.00A 560.80B 558.70 +28.30 530.40 2350 ---- 570.60B 528.20A 570.60B 568.70 +28.30 540.40 2360 ---- 580.60B 538.20A 580.60B 578.70 +28.30 550.40 2375 ---- 595.60B 553.20A 595.60B 593.70 +28.30 565.40 2400 ---- 620.90B 578.20A 620.90B 618.70 +28.30 590.40 2425 ---- 645.80B 603.20A 645.70B 643.70 +28.30 615.40 2450 ---- 670.60B 628.00A 670.60B 668.70 +28.30 640.40 2475 ---- 695.80B 653.00A 695.60B 693.70 +28.30 665.40 2500 ---- 720.80B 678.00A 720.70B 718.70 +28.30 690.40 5 2525 ---- 745.50B 703.30A 745.50B 743.70 +28.30 715.40 2550 ---- 770.60B 728.00A 770.60B 768.70 +28.30 740.40 2650 ---- 870.80B 828.50A 828.50A 868.70 +28.30 840.40 3000 ---- 1220.60B 1178.30A 1220.60B 1218.70 +28.30 1190.40 3200 ---- 1420.30B 1378.40A 1378.40A 1418.70 +28.30 1390.40 3500 ---- 1720.40B 1678.50A 1678.50A 1718.70 +28.30 1690.40 4000 ---- 2220.20B 2178.50A 2178.50A 2218.70 +28.30 2190.40 900 ---- ---- ---- ---- .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 UNCH .10 20 1150 ---- ---- ---- ---- .10 UNCH .10 30 50 1175 ---- ---- ---- ---- .10 UNCH .10 50 227 1200 ---- ---- ---- ---- .10 -.10 .20 7693 1225 ---- ---- ---- ---- .20 UNCH .20 93 1250 ---- ---- ---- ---- .20 UNCH .20 605 1275 .20 .30 .20 .30 .20 UNCH 60 .20 22 1300 ---- ---- ---- ---- .30 +.10 .20 15 1881 1325 .20 .20 .20 .20 .30 UNCH 115 .30 63 1350 .30 .30 .30 .30 .30 UNCH 5 .30 47 1360 ---- ---- ---- ---- .40 +.10 .30 1 1370 ---- ---- ---- ---- .40 UNCH .40 1 1375 ---- ---- ---- ---- .40 UNCH .40 26 1380 ---- ---- ---- ---- .40 UNCH .40 10 1390 ---- ---- ---- ---- .50 +.10 .40 1 1400 ---- ---- ---- ---- .50 +.10 69 .40 57 1146 1410 ---- ---- ---- ---- .60 +.10 .50 43 1420 ---- .60B ---- .60B .60 +.10 .50 40 1425 ---- ---- ---- ---- .60 UNCH .60 79 1430 ---- ---- ---- ---- .70 +.10 .60 19 1440 ---- .70B ---- .70B .80 +.20 .60 98 1450 ---- .80B ---- .80B .80 +.10 3 .70 4 148 1460 ---- .90B ---- .90B .90 +.10 .80 1 420 1465 ---- .90B ---- .90B 1.00 +.20 .80 1470 .80 1.00B .80 1.00B 1.00 +.10 1 .90 134 1475 ---- 1.10B ---- 1.10B 1.10 +.20 .90 11 1480 ---- 1.10B ---- 1.10B 1.20 +.30 1 .90 89 1485 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 19 1490 ---- 1.30B ---- 1.30B 1.30 +.30 1.00 19 1495 ---- 1.30B ---- 1.30B 1.40 +.40 1.00 1500 1.40 1.60 1.40 1.60 1.50 +.40 81 1.10 51 1145 1505 ---- 1.50B ---- 1.50B 1.50 +.40 1.10 17 1510 ---- 1.60B ---- 1.60B 1.60 +.40 1.20 4 116 1515 ---- 1.70B ---- 1.70B 1.70 +.40 1.30 3 1520 ---- 1.80B ---- 1.80B 1.80 +.50 1.30 22 1525 ---- 1.90B ---- 1.90B 2.00 +.60 1.40 4 52 1530 ---- 2.00B ---- 2.00B 2.10 +.60 5 1.50 11 1535 ---- 2.20B ---- 2.20B 2.20 +.60 1.60 63 1540 ---- 2.30B ---- 2.30B 2.30 +.60 1.70 4 33 1545 ---- 2.50B ---- 2.50B 2.50 +.70 1 1.80 2 1550 2.40 2.60B 2.40 2.60B 2.60 +.70 4 1.90 1 219 1555 1.90 2.80B 1.90 2.80B 2.80 +.80 11 2.00 14 1560 ---- 3.00B 2.10A 2.10A 3.00 +.80 2.20 40 1565 ---- 3.10B 2.20A 2.20A 3.20 +.90 2.30 7 43 1570 ---- 3.30B 2.30A 2.30A 3.40 +1.00 1 2.40 20 1575 ---- 3.60B 2.40A 2.40A 3.60 +1.00 2.60 11 451 1580 2.50 3.80B 2.50 3.30A 3.80 +1.00 4 2.80 1 90 1585 ---- 4.00B 2.70A 2.70A 4.00 +1.10 2.90 15 1590 ---- 4.30B 2.90A 2.90A 4.30 +1.20 1 3.10 52 1595 ---- 4.60B 3.00A 3.00A 4.50 +1.20 3.30 48 1600 3.50 4.80 3.20A 4.80B 4.80 +1.30 353 3.50 116 3738 1605 3.30 5.20B 3.30 5.20B 5.10 +1.40 3 3.70 5 1610 ---- 5.50B 3.60A 3.60A 5.40 +1.40 4.00 5 39 1615 ---- 5.80B 3.80A 3.80A 5.80 +1.60 4.20 1 28 1620 6.00 6.20B 4.00A 6.00 6.10 +1.60 9 4.50 86 1625 ---- 6.60B 4.30A 4.30A 6.50 +1.80 4.70 2 146 1630 ---- 7.00B 4.50A 4.50A 6.90 +1.90 5.00 4 419 1635 ---- 7.50B 4.80A 4.80A 7.40 +2.10 106 5.30 27 1640 7.60 8.00B 5.10A 8.00B 7.80 +2.10 1 5.70 2 209 1645 ---- 8.50B 5.40A 5.40A 8.30 +2.30 1 6.00 38 1650 5.60 9.10 5.60 8.90A 8.90 +2.50 31 6.40 3 2454 1655 ---- 9.60B 6.10A 6.10A 9.40 +2.60 6.80 34 1660 ---- 10.20B 6.50A 6.50A 10.00 +2.70 7.30 2 22 1665 ---- 10.90B 6.90A 6.90A 10.70 +3.00 7.70 1 59 1670 10.30 11.60B 7.30A 11.60B 11.30 +3.10 6 8.20 94 1675 ---- 12.30B 7.80A 7.80A 12.10 +3.40 8.70 30 244 1680 ---- 13.10B 8.30A 8.30A 12.80 +3.50 9.30 38 329 1685 ---- 14.00B 8.70A 8.70A 13.70 +3.80 4 9.90 38 59 1690 14.80 14.90B 9.30A 14.90B 14.50 +4.00 6 10.50 97 456 1695 ---- 15.80B 9.90A 9.90A 15.50 +4.30 11.20 6 76 1700 11.30 16.80B 10.50A 16.80B 16.40 +4.50 21 11.90 1 1059 1705 ---- 18.00B 11.10A 11.10A 17.50 +4.80 12.70 1 31 1710 ---- 19.10B 11.90A 11.90A 18.60 +5.10 13.50 25 73 1715 13.80 20.30B 12.50A 13.50A 19.80 +5.40 9 14.40 23 25 1720 21.40 21.60B 13.40A 21.60B 21.00 +5.70 1 15.30 4 23 1725 ---- 22.90B 14.20A 14.20A 22.30 +6.00 4 16.30 98 4896 1730 ---- 24.40B 15.00A 15.00A 23.70 +6.40 17.30 2 11 1735 ---- 25.90B 16.00A 16.00A 25.10 +6.70 18.40 1 14 1740 27.50 27.50 17.00A 26.80A 26.70 +7.10 2 19.60 43 1745 ---- 29.10B 18.00A 18.00A 28.30 +7.50 20.80 287 1750 21.50 30.80B 19.20A 21.30A 30.00 +7.90 3 22.10 119 762 1755 29.80 32.70B 20.40A 28.20A 31.80 +8.30 4 23.50 22 1760 33.90 34.50B 21.60A 33.20A 33.60 +8.70 1 24.90 37 146 1765 29.20 36.60B 23.10A 36.60B 35.60 +9.20 2 26.40 30 1770 27.60 38.70B 24.50A 38.70B 37.60 +9.60 1 28.00 1 215 1775 ---- 40.90B 26.00A 26.00A 39.80 +10.10 58 29.70 10 888 1780 ---- 43.20B 27.50A 27.50A 42.00 +10.50 31.50 2 19 1785 ---- 45.50B 29.00A 29.00A 44.30 +11.00 33.30 7 71 1790 ---- 48.00B 30.80A 30.80A 46.70 +11.50 35.20 7 1795 47.40 50.60B 32.60A 46.80A 49.20 +12.00 1 37.20 53 1800 42.30 53.20B 34.40A 53.20B 51.80 +12.40 6 39.40 35 406 1805 ---- 55.90B 36.50A 36.50A 54.50 +12.90 41.60 4 1810 ---- 58.80B 38.50A 38.50A 57.30 +13.40 4 43.90 4 132 1815 ---- 61.70B 40.80A 40.80A 60.20 +13.90 46.30 3 5 1820 50.60 64.70B 43.00A 64.70B 63.20 +14.40 1 48.80 20 1825 51.10 67.80B 45.40A 51.00A 66.20 +14.80 1 51.40 30 18 1830 ---- 71.00B 47.70A 47.70A 69.30 +15.30 54.00 4 85 1835 ---- 74.20B 50.30A 50.30A 72.50 +15.70 56.80 1840 ---- 77.60B 53.00A 53.00A 75.80 +16.20 59.60 366 1845 ---- 81.00B 55.60A 55.60A 79.20 +16.70 62.50 1 1850 ---- 84.40B 58.30A 58.30A 82.60 +17.10 65.50 10 295 1855 ---- 88.00B 61.20A 61.20A 86.10 +17.50 68.60 2 1860 ---- 91.60B 64.20A 64.20A 89.70 +18.00 71.70 2 1865 ---- 95.30B 67.20A 95.30B 93.30 +18.40 74.90 1 1870 ---- 99.00B 70.20A 99.00B 97.00 +18.80 78.20 8 1875 ---- 102.80B 73.50A 73.50A 100.80 +19.20 81.60 7 1880 ---- 106.70B 76.80A 76.80A 104.60 +19.60 85.00 2 1885 ---- 110.70B 80.10A 110.70B 108.50 +19.90 88.60 1890 ---- 114.70B 83.80A 83.80A 112.50 +20.40 92.10 1 1895 ---- 118.70B 87.20A 118.70B 116.50 +20.70 95.80 1 1900 ---- 122.80B 90.70A 122.80B 120.50 +21.00 2 99.50 316 1905 ---- 126.90B 94.40A 126.90B 124.60 +21.30 103.30 1 1910 ---- 131.10B 98.00A 131.10B 128.80 +21.70 2 107.10 1915 ---- 135.30B 101.80A 135.30B 132.90 +21.90 111.00 6 1920 ---- 139.60B 105.60A 139.60B 137.20 +22.30 114.90 7 1925 ---- 143.80B 109.40A 143.80B 141.40 +22.50 118.90 21 1930 ---- 148.20B 113.30A 148.20B 145.70 +22.80 122.90 1 1935 ---- 152.50B 117.30A 152.50B 150.00 +23.00 127.00 5 1940 ---- 156.90B 121.30A 156.90B 154.40 +23.30 131.10 1 73 1945 ---- 161.40B 125.30A 161.40B 158.80 +23.50 135.30 1 1950 ---- 165.80B 129.40A 165.80B 163.20 +23.70 139.50 1 1955 ---- 170.30B 133.60A 170.30B 167.70 +23.90 143.80 6 1960 ---- 174.80B 137.70A 174.80B 172.20 +24.10 148.10 9 1965 ---- 179.40B 142.00A 179.40B 176.70 +24.30 152.40 4 1970 ---- 183.90B 146.20A 183.90B 181.20 +24.40 156.80 6 1975 ---- 188.50B 150.50A 188.50B 185.80 +24.70 161.10 3 1980 ---- 193.10B 154.80A 193.10B 190.40 +24.80 165.60 1 1985 ---- 197.70B 159.20A 197.70B 195.00 +25.00 170.00 2 1990 ---- 202.40B 163.60A 202.40B 199.60 +25.10 174.50 1995 ---- 207.10B 168.00A 207.10B 204.20 +25.20 179.00 2 2000 187.20 211.70B 172.40A 211.70B 208.90 +25.40 1 183.50 3 2005 191.80 215.70B 177.00A 215.60B 213.60 +25.50 1 188.10 2 2010 190.90 220.50B 181.40A 220.50B 218.30 +25.70 2 192.60 1 2 2015 195.50 225.20B 185.90A 225.20B 223.00 +25.80 1 197.20 3 2020 200.10 229.90B 190.70A 229.80B 227.70 +25.90 1 201.80 1 2025 ---- 235.40B 195.30A 235.40B 232.50 +26.00 206.50 8 11 2030 ---- 239.40B 199.90A 239.30B 237.20 +26.10 211.10 1 2035 ---- 244.20B 204.70A 244.20B 242.00 +26.20 215.80 2040 ---- 249.00B 209.10A 249.00B 246.70 +26.20 220.50 2045 ---- 253.80B 213.80A 253.80B 251.50 +26.30 225.20 2050 ---- 259.30B 218.40A 259.30B 256.30 +26.40 229.90 2 2055 ---- 263.40B 223.20A 263.40B 261.10 +26.50 234.60 2060 ---- 268.30B 227.90A 268.30B 266.00 +26.70 239.30 2065 ---- 273.10B 232.50A 273.10B 270.80 +26.70 244.10 2070 ---- 277.90B 237.30A 277.80B 275.60 +26.70 248.90 2075 ---- 283.50B 242.00A 283.50B 280.50 +26.90 253.60 1 2080 ---- 287.70B 246.80A 287.70B 285.30 +26.90 258.40 2085 ---- 292.50B 251.60A 292.40B 290.20 +27.00 263.20 2090 ---- 297.40B 256.40A 297.40B 295.10 +27.10 268.00 2095 ---- 302.30B 261.10A 302.30B 299.90 +27.10 272.80 2100 ---- 307.90B 266.00A 307.90B 304.80 +27.10 277.70 2 2105 ---- 312.10B 270.70A 312.10B 309.70 +27.20 282.50 2110 ---- 317.00B 275.60A 317.00B 314.60 +27.30 287.30 2115 ---- 321.90B 280.50A 321.90B 319.50 +27.30 292.20 2120 ---- 326.80B 285.30A 326.80B 324.40 +27.30 297.10 2125 ---- 332.40B 290.20A 332.40B 329.30 +27.40 301.90 3 2130 ---- 336.60B 295.00A 336.50B 334.30 +27.50 306.80 2135 ---- 341.50B 299.80A 341.50B 339.20 +27.50 311.70 2140 ---- 346.50B 304.80A 346.50B 344.10 +27.50 316.60 2145 ---- 351.30B 309.90A 351.20B 349.10 +27.60 321.50 2150 ---- 357.00B 314.50A 357.00B 354.00 +27.60 326.40 10 2155 ---- 361.20B 319.30A 361.10B 358.90 +27.60 331.30 2160 ---- 366.20B 324.30A 366.10B 363.90 +27.70 336.20 2165 ---- 371.20B 329.30A 371.10B 368.80 +27.70 341.10 2170 ---- 375.90B 334.20A 375.90B 373.80 +27.80 346.00 2175 ---- 381.80B 339.10A 381.80B 378.80 +27.80 351.00 7 2180 ---- 386.00B 344.00A 385.90B 383.70 +27.80 355.90 2185 ---- 391.00B 348.90A 390.80B 388.70 +27.80 360.90 2190 ---- 396.00B 353.70A 395.90B 393.70 +27.90 365.80 2195 ---- 400.90B 359.10A 400.80B 398.60 +27.90 370.70 2200 ---- 406.60B 363.80A 406.60B 403.60 +27.90 20 375.70 12 2205 ---- 410.90B 368.80A 410.70B 408.60 +28.00 380.60 2210 ---- 415.60B 373.90A 415.50B 413.60 +28.00 385.60 2215 ---- 420.80B 378.90A 420.70B 418.50 +27.90 390.60 2220 ---- 425.80B 383.40A 425.70B 423.50 +28.00 395.50 2225 ---- 431.50B 388.60A 431.50B 428.50 +28.00 400.50 2230 ---- 435.80B 393.50A 435.70B 433.50 +28.10 405.40 2235 ---- 440.80B 398.50A 440.70B 438.50 +28.10 410.40 2240 ---- 445.50B 403.70A 445.40B 443.50 +28.10 415.40 2245 ---- 450.50B 408.20A 450.40B 448.50 +28.10 420.40 2250 ---- 456.40B 413.60A 456.40B 453.50 +28.10 425.40 2255 ---- 460.70B 418.60A 460.60B 458.50 +28.20 430.30 2260 ---- 465.70B 423.10A 465.70B 463.50 +28.20 435.30 2265 ---- 470.70B 428.30A 470.60B 468.50 +28.20 440.30 2270 ---- 475.70B 433.10A 475.60B 473.50 +28.20 445.30 2275 ---- 480.70B 438.30A 480.60B 478.50 +28.20 450.30 2280 ---- 485.70B 443.30A 485.60B 483.50 +28.20 455.30 2290 ---- 495.70B 453.30A 495.60B 493.50 +28.20 465.30 2300 ---- 505.70B 463.30A 505.60B 503.50 +28.20 475.30 2305 ---- 510.40B 468.30A 510.40B 508.50 +28.20 480.30 2310 ---- 515.70B 473.00A 515.60B 513.50 +28.20 485.30 2320 ---- 525.50B 483.00A 525.50B 523.50 +28.20 495.30 2325 ---- 530.40B 488.20A 530.30B 528.50 +28.20 500.30 2330 ---- 535.40B 493.50A 535.30B 533.50 +28.20 505.30 2340 ---- 545.40B 503.20A 545.30B 543.50 +28.20 515.30 2350 ---- 555.40B 513.20A 555.40B 553.50 +28.20 525.30 2360 ---- 565.60B 523.20A 523.20A 563.50 +28.20 535.30 2370 ---- 575.70B 533.00A 575.60B 573.50 +28.20 545.30 2375 ---- 580.40B 538.20A 580.30B 578.50 +28.20 550.30 2400 ---- 605.60B 563.00A 605.50B 603.50 +28.20 575.30 2425 ---- 630.50B 588.00A 630.40B 628.50 +28.20 600.30 2450 ---- 655.40B 613.00A 655.30B 653.50 +28.20 625.30 2475 ---- 680.60B 638.50A 680.50B 678.50 +28.20 650.30 2500 ---- 705.60B 663.30A 705.40B 703.50 +28.20 675.30 2525 ---- 730.60B 688.30A 730.50B 728.50 +28.20 700.30 2550 ---- 755.60B 713.50A 755.40B 753.50 +28.20 725.30 2600 ---- 805.50B 763.50A 763.50A 803.50 +28.20 775.30 2650 ---- 855.50B 813.30A 855.40B 853.50 +28.20 825.30 2700 ---- 905.40B 863.60A 863.60A 903.50 +28.20 875.30 2750 ---- 955.40B 913.30A 955.40B 953.50 +28.20 925.30 2800 ---- 1005.20B 963.60A 1005.10B 1003.50 +28.20 975.30 2850 ---- 1055.40B 1013.40A 1013.40A 1053.50 +28.20 1025.30 2900 ---- 1105.40B 1063.60A 1063.60A 1103.50 +28.20 1075.30 2950 ---- 1155.10B 1113.40A 1113.40A 1153.50 +28.20 1125.30 3000 ---- 1205.40B 1163.70A 1163.70A 1203.50 +28.20 1175.30 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 -.10 .20 1100 ---- ---- ---- ---- .20 UNCH .20 87 1125 ---- ---- ---- ---- .20 UNCH .20 11 1150 ---- ---- ---- ---- .20 UNCH .20 50 1175 .30 .30 .30 .30 .30 UNCH 58 .30 147 1200 .20 .20 .20 .20 .30 UNCH 10 .30 2072 1225 ---- ---- ---- ---- .30 -.10 .40 1 1250 .30 .30 .30 .30 .40 UNCH 60 .40 60 1275 .40 .40 .40 .40 .50 UNCH 13 .50 34 1300 .40 .40 .40 .40 .60 +.10 120 .50 10 375 1325 ---- ---- ---- ---- .70 +.10 .60 60 1350 .60 .70B .60 .70B .80 +.10 80 .70 176 1360 ---- .80B ---- .80B .90 +.20 .70 235 1370 ---- .90B ---- .90B .90 +.10 .80 1 1375 ---- .90B ---- .90B 1.00 +.20 .80 62 1380 ---- 1.00B ---- 1.00B 1.00 +.10 .90 14 1390 ---- 1.00B ---- 1.00B 1.10 +.20 .90 1400 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 1 264 1410 ---- 1.30B ---- 1.30B 1.30 +.20 1.10 12 1420 ---- 1.40B ---- 1.40B 1.50 +.30 1.20 5 1425 ---- 1.50B ---- 1.50B 1.50 +.30 1.20 265 1430 1.20 1.50B 1.20 1.50B 1.60 +.30 10 1.30 22 1440 ---- 1.70B ---- 1.70B 1.80 +.40 1.40 1 1450 ---- 1.90B ---- 1.90B 2.00 +.50 1.50 83 1460 ---- 2.10B ---- 2.10B 2.20 +.50 1.70 1 1465 ---- 2.20B 1.70A 1.70A 2.30 +.50 1.80 15 1470 1.90 2.30B 1.80A 1.80A 2.40 +.50 41 1.90 56 1475 1.90 2.40B 1.90 2.40B 2.50 +.60 15 1.90 30 502 1480 2.20 2.60B 2.20 2.60B 2.70 +.70 13 2.00 1 101 1485 ---- 2.70B ---- 2.70B 2.80 +.70 2.10 1490 ---- 2.80B 2.20A 2.20A 2.90 +.60 2.30 91 1495 ---- 3.00B 2.30A 2.30A 3.10 +.70 2.40 1500 2.20 3.20 2.20 3.20 3.20 +.70 48 2.50 28 1856 1505 ---- 3.30B 2.50A 2.50A 3.40 +.80 2.60 1 1510 2.60 3.50B 2.60 3.50B 3.60 +.90 8 2.70 6 1515 ---- 3.70B 2.80A 2.80A 3.70 +.80 2.90 140 1520 ---- 3.80B 2.90A 2.90A 3.90 +.90 3.00 1525 ---- 4.00B 3.00A 3.00A 4.10 +.90 3.20 4 1530 ---- 4.20B 3.20A 3.20A 4.30 +1.00 3.30 1535 ---- 4.50B 3.30A 3.30A 4.50 +1.00 3.50 52 1540 ---- 4.70B 3.50A 3.50A 4.80 +1.10 3.70 38 1545 ---- 5.00B 3.60A 3.60A 5.00 +1.10 3.90 1 1550 ---- 5.20B 3.80A 3.80A 5.30 +1.20 19 4.10 21 1135 1555 5.40 5.60 4.00A 5.60 5.50 +1.20 2 4.30 1560 ---- 5.80B 4.20A 4.20A 5.80 +1.30 4.50 2 3 1565 4.20 6.10B 4.20 6.10B 6.10 +1.40 1 4.70 7 1570 ---- 6.40B 4.60A 4.60A 6.40 +1.50 4.90 13 1575 ---- 6.70B 4.80A 4.80A 6.80 +1.60 7 5.20 425 1580 ---- 7.10B 5.10A 5.10A 7.10 +1.60 1 5.50 2 1585 ---- 7.50B 5.30A 5.30A 7.50 +1.80 5.70 25 1590 ---- 7.90B 5.60A 5.60A 7.90 +1.90 6.00 76 1595 ---- 8.30B 5.90A 5.90A 8.30 +2.00 6.30 10 1600 ---- 8.70B 6.20A 6.20A 8.70 +2.00 36 6.70 22 1143 1605 ---- 9.20B 6.50A 6.50A 9.20 +2.20 7.00 3 1610 8.80 9.70B 6.80A 8.60A 9.70 +2.30 11 7.40 9 1615 ---- 10.20B 7.20A 7.20A 10.20 +2.40 7.80 3 1620 ---- 10.80B 7.60A 7.60A 10.70 +2.50 2 8.20 36 1625 10.80 11.40B 8.00A 11.40B 11.30 +2.60 2 8.70 40 161 1630 ---- 12.00B 8.40A 8.40A 11.80 +2.70 9.10 125 1635 ---- 12.60B 8.80A 8.80A 12.50 +2.90 9.60 1640 ---- 13.30B 9.30A 9.30A 13.10 +3.00 10.10 20 1645 ---- 14.00B 9.70A 9.70A 13.80 +3.10 10.70 33 1650 13.80 14.80B 10.20A 13.00A 14.60 +3.40 7 11.20 100 1199 1655 ---- 15.60B 10.80A 10.80A 15.30 +3.50 11.80 1660 ---- 16.40B 11.40A 11.40A 16.10 +3.60 12.50 5 507 1665 ---- 17.30B 12.00A 12.00A 17.00 +3.90 13.10 20 1670 16.70 18.20B 12.60A 18.20B 17.90 +4.10 6 13.80 14 1675 ---- 19.20B 13.20A 13.20A 18.80 +4.20 14.60 93 1680 ---- 20.30B 13.90A 13.90A 19.80 +4.50 15.30 10 1685 ---- 21.30B 14.60A 14.60A 20.90 +4.80 16.10 10 1690 ---- 22.50B 15.40A 15.40A 22.00 +5.00 17.00 10 19 1695 21.00 23.60B 16.20A 23.60B 23.20 +5.30 5 17.90 76 1700 ---- 24.90B 17.00A 17.00A 24.40 +5.60 20 18.80 46 791 1705 ---- 26.20B 17.90A 17.90A 25.60 +5.80 19.80 225 1710 ---- 27.60B 18.80A 18.80A 27.00 +6.20 20.80 1715 ---- 29.00B 19.80A 19.80A 28.40 +6.50 21.90 250 1720 ---- 30.50B 20.80A 20.80A 29.80 +6.80 23.00 36 1725 ---- 32.00B 21.90A 21.90A 31.30 +7.10 24.20 2 180 1730 ---- 33.60B 23.00A 23.00A 32.90 +7.40 25.50 144 1735 ---- 35.30B 24.20A 24.20A 34.60 +7.80 26.80 3 1740 ---- 37.10B 25.40A 25.40A 36.30 +8.10 28.20 9 1745 ---- 38.90B 26.60A 26.60A 38.10 +8.50 27 29.60 40 1750 ---- 40.80B 28.00A 28.00A 39.90 +8.80 11 31.10 1 217 1755 ---- 42.80B 29.40A 29.40A 41.80 +9.10 32.70 1760 ---- 44.80B 30.80A 30.80A 43.80 +9.50 34.30 2 54 1765 46.60 47.00B 32.40A 46.90B 45.90 +9.90 1 36.00 1770 ---- 49.20B 34.00A 34.00A 48.10 +10.30 37.80 4 1775 ---- 51.40B 35.60A 35.60A 50.30 +10.70 31 39.60 1 167 1780 ---- 53.80B 37.40A 37.40A 52.60 +11.10 41.50 204 1785 ---- 56.20B 39.20A 39.20A 55.10 +11.60 43.50 6 1790 ---- 58.70B 41.10A 41.10A 57.50 +11.90 45.60 1 154 1795 ---- 61.30B 43.00A 43.00A 60.10 +12.30 47.80 25 73 1800 ---- 63.90B 45.10A 45.10A 62.70 +12.70 104 50.00 11 429 1805 ---- 66.60B 47.20A 47.20A 65.40 +13.10 52.30 6 1810 ---- 69.40B 49.30A 49.30A 68.20 +13.60 54.60 1 202 1815 ---- 72.30B 51.60A 51.60A 71.00 +13.90 57.10 70 1820 ---- 75.30B 54.00A 54.00A 73.90 +14.30 59.60 1 1 1825 ---- 78.30B 56.40A 56.40A 76.90 +14.70 62.20 26 1830 ---- 81.40B 58.80A 58.80A 79.90 +15.00 64.90 36 1835 ---- 84.60B 61.30A 61.30A 83.10 +15.50 67.60 20 1840 ---- 87.80B 63.90A 63.90A 86.30 +15.90 70.40 1845 ---- 91.10B 66.70A 66.70A 89.50 +16.20 73.30 1 1850 ---- 94.50B 69.40A 69.40A 92.90 +16.60 76.30 2 14 1855 ---- 97.90B 72.30A 72.30A 96.30 +17.00 79.30 1860 ---- 101.40B 75.20A 75.20A 99.70 +17.30 82.40 2 1865 ---- 105.00B 78.20A 78.20A 103.20 +17.60 85.60 1870 ---- 108.60B 81.30A 108.60B 106.80 +18.00 88.80 16 1875 87.80 112.20B 84.40A 84.40A 110.40 +18.30 1 92.10 15 1880 ---- 115.90B 87.60A 115.90B 114.10 +18.70 95.40 1 1885 ---- 119.70B 90.90A 90.90A 117.80 +18.90 98.90 1890 ---- 123.50B 94.20A 94.20A 121.60 +19.30 102.30 1 1895 98.30 127.40B 97.60A 127.40B 125.40 +19.60 1 105.80 5 1900 130.40 131.20B 101.30A 129.50A 129.30 +19.90 1 109.40 15 1905 ---- 135.20B 104.70A 135.20B 133.20 +20.20 113.00 2 1910 ---- 139.20B 108.20A 139.20B 137.10 +20.40 116.70 1915 ---- 143.30B 111.80A 111.80A 141.10 +20.60 120.50 1 1920 ---- 147.40B 115.40A 115.40A 145.20 +21.00 124.20 1925 ---- 151.50B 119.10A 119.10A 149.20 +21.10 128.10 20 1930 ---- 155.70B 122.90A 155.70B 153.40 +21.50 131.90 2 1935 ---- 159.80B 126.70A 126.70A 157.50 +21.70 135.80 2 1940 ---- 164.10B 130.50A 164.10B 161.70 +21.90 139.80 1 1945 ---- 168.30B 134.40A 168.30B 165.90 +22.10 143.80 3 1950 ---- 172.60B 138.30A 138.30A 170.20 +22.40 147.80 1 8 1955 ---- 176.90B 142.30A 142.30A 174.40 +22.50 151.90 1 1 1960 ---- 181.20B 146.30A 146.30A 178.70 +22.70 156.00 3 6 1965 ---- 185.60B 150.30A 185.60B 183.10 +22.90 160.20 1 5 1970 ---- 190.00B 154.40A 190.00B 187.50 +23.10 164.40 2 7 1975 ---- 194.40B 158.60A 194.40B 191.90 +23.30 168.60 21 1980 ---- 198.80B 162.70A 162.70A 196.30 +23.50 172.80 7 1985 ---- 203.30B 166.90A 203.30B 200.70 +23.60 177.10 3 1990 ---- 207.80B 171.10A 171.10A 205.20 +23.80 181.40 4 1995 208.60 212.30B 175.40A 212.30B 209.70 +24.00 1 185.70 16 38 2000 ---- 216.80B 179.60A 216.80B 214.20 +24.10 190.10 2 2005 ---- 221.40B 183.80A 221.40B 218.70 +24.30 194.40 2010 218.40 225.90B 188.30A 225.90B 223.30 +24.50 1 198.80 6 2015 221.20 230.50B 192.50A 230.50B 227.80 +24.60 1 203.20 5 2020 ---- 235.10B 197.00A 235.10B 232.40 +24.70 207.70 1 11 2025 221.50 239.70B 201.50A 239.70B 237.00 +24.80 1 212.20 4 2030 219.00 244.40B 205.70A 244.40B 241.60 +25.00 2 216.60 1 3 2035 222.00 249.00B 210.30A 249.00B 246.20 +25.00 1 221.20 1 3 2040 ---- 253.70B 214.70A 253.70B 250.80 +25.10 225.70 1 1 2045 ---- 258.40B 219.30A 258.40B 255.50 +25.30 230.20 2 2050 ---- 263.00B 223.80A 263.00B 260.20 +25.40 234.80 1 2055 ---- 267.70B 228.30A 267.70B 264.90 +25.50 239.40 2060 ---- 271.40B 232.90A 271.40B 269.60 +25.60 244.00 2065 ---- 276.10B 237.50A 276.10B 274.30 +25.70 248.60 2070 ---- 280.80B 242.10A 280.80B 279.00 +25.80 253.20 2075 ---- 286.70B 246.70A 286.70B 283.70 +25.80 257.90 1 2080 ---- 290.30B 251.40A 290.30B 288.50 +26.00 262.50 2085 ---- 295.10B 256.00A 295.00B 293.20 +26.00 267.20 1 2090 ---- 299.80B 260.60A 299.80B 298.00 +26.10 271.90 2095 ---- 304.60B 265.30A 304.60B 302.70 +26.10 276.60 2100 ---- 310.50B 270.00A 310.50B 307.50 +26.20 281.30 7 2105 ---- 314.40B 274.70A 314.40B 312.30 +26.30 286.00 3 2110 ---- 319.20B 279.40A 319.20B 317.10 +26.40 290.70 1 2115 ---- 324.00B 284.10A 324.00B 321.90 +26.40 295.50 2 2120 ---- 328.60B 288.80A 328.60B 326.70 +26.50 300.20 2125 ---- 334.60B 293.50A 334.60B 331.50 +26.50 305.00 5 2130 ---- 338.50B 298.20A 338.50B 336.30 +26.60 309.70 3 2135 ---- 343.10B 303.00A 343.10B 341.20 +26.70 314.50 1 2140 ---- 347.90B 307.80A 347.90B 346.00 +26.70 319.30 1 2145 ---- 352.70B 312.60A 352.60B 350.90 +26.80 324.10 2150 ---- 358.80B 317.30A 358.80B 355.70 +26.80 328.90 24 2155 ---- 362.40B 321.90A 362.30B 360.60 +26.90 333.70 2160 ---- 367.20B 326.90A 367.20B 365.40 +26.90 338.50 2165 ---- 372.10B 331.70A 372.00B 370.30 +27.00 343.30 2170 ---- 377.20B 336.50A 377.00B 375.20 +27.10 348.10 2175 ---- 383.20B 341.40A 383.20B 380.10 +27.10 353.00 2180 ---- 386.80B 346.20A 386.70B 385.00 +27.20 357.80 2185 ---- 391.90B 351.30A 391.80B 389.80 +27.10 362.70 2190 ---- 396.80B 355.90A 396.70B 394.70 +27.20 367.50 2195 ---- 401.50B 361.00A 401.40B 399.70 +27.30 372.40 2200 ---- 407.70B 365.60A 407.70B 404.60 +27.40 377.20 83 2205 ---- 411.30B 370.50A 411.30B 409.50 +27.40 382.10 2210 ---- 416.50B 375.10A 416.40B 414.40 +27.40 387.00 2215 ---- 421.30B 380.00A 421.20B 419.30 +27.40 391.90 2220 ---- 426.10B 385.00A 426.00B 424.20 +27.40 396.80 2225 ---- 432.30B 390.00A 432.30B 429.20 +27.50 401.70 6 2230 ---- 436.10B 394.80A 435.90B 434.10 +27.50 406.60 2235 ---- 440.90B 399.70A 440.90B 439.00 +27.50 411.50 2240 ---- 446.00B 404.60A 445.90B 444.00 +27.60 416.40 2245 ---- 451.00B 409.60A 450.90B 448.90 +27.60 421.30 2250 ---- 457.00B 414.50A 457.00B 453.90 +27.70 426.20 18 2255 ---- 460.90B 419.30A 460.80B 458.80 +27.70 431.10 2260 ---- 465.90B 424.60A 424.60A 463.80 +27.70 436.10 2265 ---- 470.80B 429.30A 470.70B 468.70 +27.70 441.00 2270 ---- 475.80B 434.10A 475.70B 473.70 +27.80 445.90 2275 ---- 481.70B 439.10A 481.70B 478.70 +27.80 450.90 2280 ---- 485.70B 444.30A 485.70B 483.60 +27.80 455.80 2285 ---- 490.80B 449.00A 490.60B 488.60 +27.90 460.70 2290 ---- 495.60B 454.20A 495.40B 493.60 +27.90 465.70 2300 ---- 506.50B 463.80A 506.50B 503.50 +27.90 475.60 29 2310 ---- 515.40B 474.00A 515.40B 513.50 +28.00 485.50 2320 ---- 525.60B 483.90A 525.40B 523.50 +28.00 495.50 2325 ---- 531.40B 488.60A 531.40B 528.50 +28.10 500.40 2330 ---- 535.30B 493.80A 535.20B 533.50 +28.10 505.40 2340 ---- 545.30B 503.60A 545.20B 543.50 +28.10 515.40 2350 ---- 556.30B 513.50A 556.30B 553.50 +28.20 525.30 1 2360 ---- 565.30B 523.70A 565.20B 563.50 +28.20 535.30 2370 ---- 575.30B 533.70A 575.30B 573.50 +28.20 545.30 2375 ---- 580.30B 538.40A 580.30B 578.50 +28.20 550.30 2400 ---- 605.20B 563.60A 563.60A 603.50 +28.20 575.30 2425 ---- 630.40B 588.60A 630.30B 628.50 +28.20 600.30 2450 ---- 655.20B 613.60A 655.10B 653.50 +28.20 625.30 2475 ---- 680.20B 638.20A 680.20B 678.50 +28.20 650.30 2500 ---- 705.20B 663.60A 663.60A 703.50 +28.20 675.30 2525 ---- 730.10B 688.70A 730.00B 728.50 +28.20 700.30 2550 ---- 755.30B 713.40A 713.40A 753.50 +28.20 725.30 2700 ---- 905.20B 863.40A 863.40A 903.50 +28.20 875.30 3000 ---- 1205.00B 1163.90A 1163.90A 1203.50 +28.20 1175.30 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .20 +.10 .10 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .30 +.10 .20 2 1075 ---- ---- ---- ---- .30 +.10 .20 1100 ---- ---- ---- ---- .30 +.10 .20 1125 ---- ---- ---- ---- .40 +.10 .30 1150 ---- ---- ---- ---- .40 +.10 .30 1175 ---- ---- ---- ---- .50 +.10 .40 1200 ---- ---- ---- ---- .60 +.20 .40 50 1225 ---- ---- ---- ---- .60 +.10 .50 1250 ---- ---- ---- ---- .70 +.10 .60 1275 ---- ---- ---- ---- .80 +.10 .70 1300 .80 .90B .80 .90B .90 +.10 3 .80 30 1325 ---- 1.00B ---- 1.00B 1.10 +.20 .90 38 38 1350 ---- 1.30B ---- 1.30B 1.30 +.20 1.10 10 1375 ---- 1.50B ---- 1.50B 1.50 +.20 1.30 1380 ---- 1.60B ---- 1.60B 1.60 +.20 1.40 1 5 1390 ---- 1.70B ---- 1.70B 1.70 +.20 1.50 15 1400 ---- 1.90B ---- 1.90B 1.90 +.30 1.60 50 50 1410 ---- 2.10B ---- 2.10B 2.00 +.30 1.70 1 1420 ---- 2.20B ---- 2.20B 2.20 +.40 1.80 1425 ---- 2.30B ---- 2.30B 2.30 +.40 1.90 25 1430 ---- 2.40B ---- 2.40B 2.40 +.40 2.00 1440 ---- 2.60B 2.10A 2.10A 2.70 +.50 2.20 1450 ---- 2.90B 2.30A 2.30A 2.90 +.50 2.40 5 1460 ---- 3.10B 2.50A 2.50A 3.20 +.60 2.60 1470 ---- 3.50B 2.70A 2.70A 3.50 +.70 2.80 1 1475 ---- 3.60B 2.80A 2.80A 3.60 +.70 2.90 2 1480 ---- 3.80B ---- 3.80B 3.80 +.80 3.00 1 5 1485 ---- 4.00B 3.10A 3.10A 4.00 +.80 3.20 1490 ---- 4.10B 3.20A 3.20A 4.20 +.90 3.30 1 1495 ---- 4.30B ---- 4.30B 4.40 +1.00 3.40 1500 ---- 4.50B 3.50A 3.50A 4.60 +1.00 6 3.60 11 1505 ---- 4.70B 3.70A 3.70A 4.80 +1.00 3.80 1510 ---- 4.90B 3.80A 3.80A 5.00 +1.10 3.90 3 1515 ---- 5.10B 4.00A 4.00A 5.20 +1.10 4.10 1520 ---- 5.40B 4.20A 4.20A 5.40 +1.10 4.30 1 1525 ---- 5.60B 4.30A 4.30A 5.70 +1.20 4.50 1530 ---- 5.90B 4.50A 4.50A 5.90 +1.20 4.70 1535 ---- 6.10B 4.70A 4.70A 6.20 +1.30 4.90 1540 ---- 6.40B 4.90A 4.90A 6.50 +1.40 5.10 1545 ---- 6.70B 5.10A 5.10A 6.80 +1.50 5.30 1550 ---- 7.00B 5.30A 5.30A 7.10 +1.50 5.60 55 1555 ---- 7.30B 5.60A 5.60A 7.40 +1.60 5.80 1560 ---- 7.70B 5.80A 5.80A 7.70 +1.60 6.10 2 1565 ---- 8.00B 6.10A 6.10A 8.10 +1.70 6.40 1 1570 ---- 8.40B 6.40A 6.40A 8.50 +1.80 6.70 1575 ---- 8.80B 6.60A 6.60A 8.80 +1.80 7.00 1 1580 ---- 9.20B 6.90A 6.90A 9.20 +1.90 7.30 5 1585 ---- 9.60B 7.20A 7.20A 9.70 +2.00 7.70 1590 ---- 10.10B 7.60A 7.60A 10.10 +2.10 8.00 1595 ---- 10.50B 7.90A 7.90A 10.60 +2.20 8.40 1600 ---- 11.00B 8.30A 8.30A 11.00 +2.20 8.80 20 1605 ---- 11.60B 8.60A 8.60A 11.50 +2.30 9.20 1610 11.40 12.10B 9.00A 10.90A 12.10 +2.50 5 9.60 1615 ---- 12.70B 9.40A 9.40A 12.60 +2.50 10.10 1 1620 ---- 13.30B 9.90A 9.90A 13.20 +2.70 10.50 1625 ---- 13.90B 10.20A 10.20A 13.80 +2.80 11.00 10 109 1630 ---- 14.60B 10.80A 10.80A 14.40 +2.80 11.60 1635 ---- 15.20B 11.30A 11.30A 15.10 +3.00 12.10 1640 ---- 15.90B 11.80A 11.80A 15.80 +3.10 12.70 1 1645 ---- 16.70B 12.30A 12.30A 16.50 +3.30 13.20 1650 ---- 17.50B 12.80A 12.80A 17.30 +3.40 2 13.90 1 522 1655 ---- 18.30B 13.50A 13.50A 18.10 +3.60 14.50 1660 ---- 19.20B 14.10A 14.10A 18.90 +3.70 15.20 1 18 1665 ---- 20.00B 14.70A 14.70A 19.80 +3.90 15.90 1 1670 ---- 21.00B 15.40A 15.40A 20.70 +4.10 16.60 1675 ---- 22.00B 15.90A 15.90A 21.60 +4.20 17.40 150 1680 21.00 23.00B 16.80A 23.00B 22.60 +4.40 1 18.20 1 5 1685 ---- 24.10B 17.60A 17.60A 23.70 +4.70 19.00 1690 ---- 25.20B 18.40A 18.40A 24.80 +4.90 19.90 1 1695 ---- 26.40B 19.20A 19.20A 25.90 +5.10 20.80 1700 ---- 27.60B 19.90A 19.90A 27.10 +5.30 54 21.80 5 630 1705 ---- 28.90B 21.00A 21.00A 28.30 +5.50 22.80 3 1710 ---- 30.20B 21.90A 21.90A 29.60 +5.80 23.80 2 1715 ---- 31.60B 22.90A 22.90A 31.00 +6.10 24.90 1 1720 ---- 33.00B 23.90A 23.90A 32.40 +6.30 26.10 1725 ---- 34.50B 24.80A 24.80A 33.90 +6.60 27.30 1730 ---- 36.00B 26.10A 26.10A 35.40 +6.90 28.50 1735 ---- 37.60B 27.30A 27.30A 37.00 +7.20 29.80 1740 ---- 39.30B 28.50A 28.50A 38.60 +7.40 31.20 1 1745 ---- 41.00B 29.90A 29.90A 40.30 +7.70 32.60 1 1750 ---- 42.80B 30.90A 30.90A 42.10 +8.00 34.10 15 1755 ---- 44.70B 32.50A 32.50A 43.90 +8.30 35.60 1760 ---- 46.60B 33.90A 33.90A 45.80 +8.60 37.20 10 1765 ---- 48.60B 35.40A 35.40A 47.80 +9.00 38.80 1770 ---- 50.60B 36.90A 36.90A 49.80 +9.30 40.50 1775 ---- 52.70B 38.40A 38.40A 51.90 +9.60 42.30 252 1780 ---- 54.90B 40.10A 40.10A 54.00 +9.90 44.10 1785 ---- 57.10B 41.80A 41.80A 56.20 +10.20 46.00 1 1790 ---- 59.50B 43.60A 43.60A 58.50 +10.60 47.90 1795 ---- 61.80B 45.40A 45.40A 60.90 +11.00 49.90 1800 60.10 64.30B 47.40A 58.60A 63.30 +11.30 2 52.00 294 1805 ---- 66.90B 49.40A 49.40A 65.80 +11.70 54.10 1 1810 ---- 69.50B 51.50A 51.50A 68.40 +12.10 56.30 1815 ---- 72.10B 53.50A 53.50A 71.00 +12.40 58.60 1820 ---- 74.90B 55.80A 55.80A 73.70 +12.70 61.00 1825 ---- 77.70B 58.00A 58.00A 76.50 +13.10 63.40 2 1830 ---- 80.60B 60.20A 60.20A 79.30 +13.40 65.90 1 1835 ---- 83.50B 62.60A 62.60A 82.20 +13.80 68.40 1840 ---- 86.50B 65.10A 65.10A 85.10 +14.10 71.00 1845 ---- 89.60B 67.60A 67.60A 88.20 +14.50 73.70 1850 ---- 92.70B 70.20A 70.20A 91.20 +14.70 76.50 72 1855 ---- 95.90B 72.90A 72.90A 94.40 +15.10 79.30 1860 ---- 99.10B 75.60A 75.60A 97.60 +15.50 82.10 1865 ---- 102.40B 78.40A 78.40A 100.80 +15.70 85.10 1 1870 ---- 105.80B 81.20A 81.20A 104.10 +16.00 88.10 1875 ---- 109.20B 84.10A 84.10A 107.50 +16.40 91.10 1880 ---- 112.70B 87.10A 87.10A 110.90 +16.60 94.30 1885 ---- 116.20B 90.10A 90.10A 114.40 +17.00 97.40 1 1890 ---- 119.70B 93.20A 93.20A 117.90 +17.20 100.70 1895 ---- 123.40B 96.30A 96.30A 121.50 +17.60 103.90 1900 ---- 127.00B 99.50A 99.50A 125.20 +17.90 107.30 294 1905 ---- 130.70B 102.80A 102.80A 128.80 +18.10 110.70 1910 ---- 134.50B 106.10A 106.10A 132.50 +18.40 114.10 1 1915 ---- 138.30B 109.40A 109.40A 136.30 +18.70 117.60 1 1920 ---- 142.10B 113.00A 113.00A 140.10 +18.90 121.20 2 1925 ---- 146.00B 116.50A 116.50A 144.00 +19.20 124.80 2 1930 ---- 150.00B 120.00A 120.00A 147.80 +19.40 128.40 2 1935 ---- 153.90B 123.50A 123.50A 151.80 +19.70 132.10 2 1940 ---- 157.90B 127.20A 127.20A 155.70 +19.90 135.80 5 1945 ---- 161.90B 130.90A 130.90A 159.70 +20.10 139.60 2 1950 ---- 166.00B 134.50A 134.50A 163.80 +20.40 143.40 2 1955 ---- 170.10B 138.30A 138.30A 167.80 +20.50 147.30 3 1960 ---- 174.20B 142.00A 142.00A 171.90 +20.80 151.10 6 1965 ---- 178.40B 145.90A 145.90A 176.00 +20.90 155.10 8 1970 ---- 182.60B 149.70A 149.70A 180.20 +21.20 159.00 2 1975 ---- 186.80B 153.60A 153.60A 184.40 +21.40 163.00 3 1980 ---- 191.00B 157.50A 157.50A 188.60 +21.60 167.00 1 1985 ---- 195.30B 161.50A 161.50A 192.90 +21.80 171.10 1 1990 ---- 199.60B 165.50A 165.50A 197.10 +21.90 175.20 2 1995 ---- 203.90B 169.50A 169.50A 201.40 +22.10 179.30 2 2000 ---- 208.20B 173.60A 173.60A 205.70 +22.30 183.40 1 2005 ---- 212.60B 177.90A 177.90A 210.10 +22.50 187.60 3 2010 ---- 217.00B 182.00A 217.00B 214.40 +22.60 191.80 3 2015 ---- 221.40B 185.90A 221.40B 218.80 +22.80 196.00 2020 ---- 225.80B 190.30A 225.80B 223.20 +22.90 200.30 2025 ---- 230.30B 194.40A 194.40A 227.70 +23.10 204.60 2 2030 ---- 234.80B 198.80A 198.80A 232.10 +23.20 208.90 1 2 2035 ---- 239.20B 202.90A 202.90A 236.60 +23.40 213.20 2040 ---- 243.70B 207.20A 207.20A 241.00 +23.40 217.60 2 2045 ---- 248.30B 211.70A 248.30B 245.50 +23.60 221.90 2050 ---- 252.80B 215.90A 252.80B 250.10 +23.80 226.30 2055 ---- 257.40B 220.20A 220.20A 254.60 +23.80 230.80 2060 ---- 261.90B 224.60A 261.90B 259.10 +23.90 235.20 1 2065 ---- 266.50B 229.10A 229.10A 263.70 +24.00 239.70 2 2070 ---- 271.10B 233.40A 271.10B 268.30 +24.20 244.10 1 2075 ---- 275.70B 237.80A 237.80A 272.90 +24.30 248.60 2080 ---- 280.30B 242.20A 242.20A 277.50 +24.40 253.10 2085 ---- 285.00B 246.70A 246.70A 282.10 +24.50 257.60 2090 ---- 289.60B 251.20A 251.20A 286.70 +24.50 262.20 2095 ---- 294.30B 255.90A 294.30B 291.30 +24.60 266.70 1 2100 ---- 299.00B 260.20A 260.20A 296.00 +24.70 271.30 2105 ---- 303.60B 264.70A 264.70A 300.70 +24.80 275.90 2110 ---- 308.30B 269.50A 269.50A 305.30 +24.80 280.50 1 2115 ---- 313.00B 274.10A 274.10A 310.00 +24.90 285.10 2120 ---- 317.80B 278.60A 278.60A 314.70 +25.00 289.70 2125 ---- 322.50B 283.30A 283.30A 319.40 +25.10 294.30 1 2130 ---- 325.80B 287.70A 287.70A 324.10 +25.10 299.00 1 2135 ---- 330.50B 292.60A 292.60A 328.80 +25.20 303.60 2140 ---- 335.30B 297.00A 297.00A 333.60 +25.30 308.30 2145 ---- 340.00B 301.90A 301.90A 338.30 +25.40 312.90 2150 ---- 346.20B 306.30A 306.30A 343.10 +25.50 317.60 3 2155 ---- 349.40B 311.20A 311.20A 347.80 +25.50 322.30 2160 ---- 354.20B 315.90A 315.90A 352.60 +25.60 327.00 2165 ---- 358.80B 320.60A 320.60A 357.40 +25.70 331.70 2170 ---- 363.70B 325.10A 325.10A 362.10 +25.60 336.50 2175 ---- 370.20B 329.80A 329.80A 366.90 +25.70 341.20 1 2180 ---- 373.30B 334.70A 334.70A 371.70 +25.80 345.90 2185 ---- 378.10B 339.40A 339.40A 376.50 +25.80 350.70 2190 ---- 382.90B 344.00A 344.00A 381.30 +25.90 355.40 2195 ---- 387.80B 348.70A 348.70A 386.20 +26.00 360.20 2200 ---- 394.30B 353.80A 353.80A 391.00 +26.00 365.00 2 2205 ---- 397.50B 358.50A 358.50A 395.80 +26.10 369.70 2210 ---- 402.10B 363.10A 363.10A 400.70 +26.20 374.50 2215 ---- 407.10B 367.80A 367.80A 405.50 +26.20 379.30 2220 ---- 412.10B 372.90A 372.90A 410.30 +26.20 384.10 2225 ---- 418.50B 377.70A 377.70A 415.20 +26.30 388.90 2 2230 ---- 421.70B 382.20A 382.20A 420.10 +26.40 393.70 2235 ---- 426.60B 387.00A 387.00A 424.90 +26.40 398.50 2240 ---- 431.40B 392.10A 392.10A 429.80 +26.40 403.40 2245 ---- 436.30B 396.90A 396.90A 434.70 +26.50 408.20 2250 ---- 442.90B 401.40A 442.90B 439.50 +26.50 413.00 1 2255 ---- 446.10B 406.30A 406.30A 444.40 +26.50 417.90 2260 ---- 451.00B 411.40A 451.00B 449.30 +26.60 422.70 2265 ---- 455.90B 416.00A 416.00A 454.20 +26.60 427.60 2270 ---- 460.70B 421.20A 421.20A 459.10 +26.70 432.40 2275 ---- 467.30B 425.80A 425.80A 464.00 +26.70 437.30 2280 ---- 470.60B 430.90A 430.90A 468.90 +26.80 442.10 2290 ---- 480.40B 440.40A 440.40A 478.80 +26.90 451.90 2300 ---- 491.90B 450.10A 450.10A 488.60 +26.90 461.70 15 2310 ---- 500.10B 460.20A 460.20A 498.50 +27.00 471.50 2320 ---- 510.00B 470.00A 470.00A 508.30 +27.00 481.30 2325 ---- 516.50B 474.90A 474.90A 513.30 +27.10 486.20 2330 ---- 520.00B 479.60A 479.60A 518.20 +27.10 491.10 2340 ---- 529.80B 489.70A 489.70A 528.10 +27.20 500.90 2350 537.10 541.20B 499.30A 541.20B 538.10 +27.30 1 510.80 2 2360 ---- 549.70B 509.50A 509.50A 548.00 +27.40 520.60 2370 ---- 559.70B 519.40A 559.60B 557.90 +27.40 530.50 2375 ---- 566.00B 524.30A 524.30A 562.90 +27.40 535.50 2400 ---- 590.90B 549.00A 549.00A 587.80 +27.60 560.20 3 2425 ---- 615.70B 573.90A 615.70B 612.80 +27.70 585.10 2450 ---- 640.60B 598.40A 640.60B 637.80 +27.80 610.00 2475 ---- 664.30B 623.90A 664.10B 662.80 +27.80 635.00 2500 ---- 689.30B 648.80A 648.80A 687.80 +27.80 660.00 2525 ---- 714.20B 673.80A 673.80A 712.80 +27.80 685.00 2550 ---- 739.00B 698.80A 698.80A 737.80 +27.80 710.00 2750 ---- 938.60B 899.00A 899.00A 937.80 +27.80 910.00 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 14 1025 ---- ---- ---- ---- .30 +.10 .20 2 1050 ---- ---- ---- ---- .30 UNCH .30 1060 ---- ---- ---- ---- .30 UNCH .30 1070 ---- ---- ---- ---- .40 +.10 .30 1075 ---- ---- ---- ---- .40 +.10 .30 12 1080 ---- ---- ---- ---- .40 UNCH .40 40 1090 ---- ---- ---- ---- .40 UNCH .40 1100 ---- ---- ---- ---- .50 +.10 .40 1 1110 ---- ---- ---- ---- .50 +.10 .40 1120 ---- ---- ---- ---- .50 +.10 .40 1125 ---- ---- ---- ---- .50 UNCH .50 1130 ---- ---- ---- ---- .60 +.10 .50 1140 ---- ---- ---- ---- .60 +.10 .50 1150 ---- ---- ---- ---- .60 +.10 .50 1155 ---- ---- ---- ---- .70 +.10 .60 1160 ---- ---- ---- ---- .70 +.10 .60 1 1165 ---- ---- ---- ---- .70 +.10 .60 1170 ---- ---- ---- ---- .70 +.10 .60 1175 ---- ---- ---- ---- .70 +.10 .60 100 1180 ---- ---- ---- ---- .80 +.20 .60 1185 ---- ---- ---- ---- .80 +.10 .70 1190 ---- ---- ---- ---- .80 +.10 .70 1195 ---- ---- ---- ---- .80 +.10 .70 1200 ---- ---- ---- ---- .90 +.20 .70 101 1205 ---- .80B ---- .80B .90 +.20 .70 1210 ---- ---- ---- ---- .90 +.10 .80 5 1215 ---- ---- ---- ---- 1.00 +.20 .80 1220 ---- ---- ---- ---- 1.00 +.20 .80 1225 ---- .90B ---- .90B 1.00 +.20 .80 49 1230 ---- ---- ---- ---- 1.10 +.20 .90 4 1235 ---- ---- ---- ---- 1.10 +.20 .90 1 1240 ---- 1.00B ---- 1.00B 1.10 +.20 .90 1245 ---- 1.00B ---- 1.00B 1.20 +.30 .90 1250 ---- ---- ---- ---- 1.20 +.20 1.00 5 1255 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 1260 ---- 1.10B ---- 1.10B 1.30 +.30 1.00 1265 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 1270 ---- 1.20B ---- 1.20B 1.40 +.30 1.10 1275 ---- 1.30B ---- 1.30B 1.40 +.30 1.10 41 1280 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 1285 ---- 1.30B ---- 1.30B 1.50 +.30 1.20 1290 ---- 1.40B ---- 1.40B 1.50 +.30 1.20 1295 ---- 1.50B ---- 1.50B 1.60 +.30 1.30 1300 ---- 1.50B ---- 1.50B 1.60 +.30 1.30 55 1305 ---- 1.60B ---- 1.60B 1.70 +.40 1.30 1 1310 ---- 1.60B ---- 1.60B 1.70 +.30 1.40 1315 ---- 1.70B ---- 1.70B 1.80 +.40 1.40 1320 ---- 1.70B ---- 1.70B 1.90 +.40 1.50 1325 ---- 1.80B ---- 1.80B 1.90 +.40 1.50 1330 ---- 1.90B ---- 1.90B 2.00 +.40 1.60 1335 ---- 1.90B ---- 1.90B 2.10 +.50 1.60 1340 ---- 2.00B ---- 2.00B 2.10 +.40 1.70 1345 ---- 2.10B ---- 2.10B 2.20 +.50 1.70 1350 ---- 2.20B ---- 2.20B 2.30 +.50 1.80 30 468 1355 ---- 2.20B ---- 2.20B 2.40 +.50 1.90 1360 ---- 2.30B ---- 2.30B 2.40 +.50 1.90 4 1365 ---- 2.40B ---- 2.40B 2.50 +.50 2.00 1370 ---- 2.50B ---- 2.50B 2.60 +.50 2.10 1375 ---- 2.60B ---- 2.60B 2.70 +.60 2.10 1380 ---- 2.70B ---- 2.70B 2.80 +.60 2.20 1385 ---- 2.80B ---- 2.80B 2.90 +.60 2.30 1390 ---- 2.90B ---- 2.90B 3.00 +.60 2.40 3 1395 ---- 3.00B ---- 3.00B 3.10 +.60 2.50 1400 2.80 3.10 2.80 3.10 3.20 +.60 60 2.60 259 1405 ---- 3.30B ---- 3.30B 3.40 +.70 2.70 1410 ---- 3.40B ---- 3.40B 3.50 +.70 2.80 1415 ---- 3.50B ---- 3.50B 3.60 +.70 2.90 1420 ---- 3.60B ---- 3.60B 3.80 +.80 3.00 1425 3.80 3.80 3.80 3.80 3.90 +.80 36 3.10 73 1430 ---- 4.00B ---- 4.00B 4.10 +.90 3.20 1435 ---- 4.10B ---- 4.10B 4.20 +.90 3.30 1 1440 3.80 4.30B 3.80 4.30B 4.40 +.90 3 3.50 1445 ---- 4.50B ---- 4.50B 4.50 +.90 3.60 1450 ---- 4.70B 3.70A 3.70A 4.70 +.90 3.80 25 1191 1455 ---- 4.80B ---- 4.80B 4.90 +1.00 3.90 1 1460 ---- 5.00B 4.00A 4.00A 5.10 +1.00 4.10 1 1465 ---- 5.20B ---- 5.20B 5.30 +1.10 4.20 1470 ---- 5.40B 4.30A 4.30A 5.50 +1.10 4.40 1475 ---- 5.60B 4.50A 4.50A 5.70 +1.10 4.60 25 31 1480 ---- 5.80B 4.70A 4.70A 5.90 +1.10 4.80 1485 ---- 6.10B 4.80A 4.80A 6.20 +1.20 5.00 3 1490 ---- 6.30B 5.00A 5.00A 6.40 +1.20 5.20 1495 ---- 6.60B 5.20A 5.20A 6.70 +1.30 5.40 196 1500 6.20 6.90B 5.40A 6.20A 6.90 +1.30 34 5.60 2 483 1505 ---- 7.30B 5.60A 5.60A 7.20 +1.40 5.80 5 9 1510 ---- 7.40B 5.80A 5.80A 7.50 +1.40 6.10 7 1515 ---- 7.70B 6.00A 6.00A 7.80 +1.50 6.30 6 1520 ---- 8.00B 6.30A 6.30A 8.10 +1.50 6.60 2 1525 ---- 8.40B 6.50A 6.50A 8.50 +1.70 6.80 25 30 1530 ---- 8.70B 6.80A 6.80A 8.80 +1.70 7.10 1535 ---- 9.10B 7.00A 7.00A 9.10 +1.70 7.40 1 1540 ---- 9.40B 7.30A 7.30A 9.50 +1.80 7.70 10 1545 ---- 9.80B 7.60A 7.60A 9.90 +1.90 8.00 1550 ---- 10.20B 7.90A 7.90A 10.30 +1.90 8.40 15 964 1555 ---- 10.70B 8.20A 8.20A 10.70 +2.00 8.70 1 1560 ---- 11.10B 8.60A 8.60A 11.20 +2.10 9.10 7 1565 ---- 11.60B 9.00A 9.00A 11.60 +2.10 9.50 1570 ---- 12.00B 9.20A 9.20A 12.10 +2.20 9.90 1 1575 ---- 12.50B 9.60A 9.60A 12.60 +2.30 10.30 202 1580 ---- 13.10B 10.00A 10.00A 13.10 +2.40 10.70 2 1585 ---- 13.60B 10.40A 10.40A 13.60 +2.50 11.10 1590 ---- 14.20B 10.80A 10.80A 14.20 +2.60 11.60 1000 1595 ---- 14.80B 11.30A 11.30A 14.70 +2.60 12.10 1 1600 ---- 15.40B 11.70A 11.70A 15.30 +2.70 12.60 1 1359 1605 ---- 16.00B 12.20A 12.20A 16.00 +2.90 13.10 1610 ---- 16.70B 12.70A 12.70A 16.60 +2.90 13.70 1615 ---- 17.30B 13.20A 13.20A 17.30 +3.10 14.20 52 1620 ---- 18.10B 13.80A 13.80A 18.00 +3.20 14.80 1625 ---- 18.80B 14.30A 14.30A 18.70 +3.30 15.40 35 78 1630 ---- 19.60B 14.90A 14.90A 19.50 +3.40 16.10 1635 ---- 20.40B 15.60A 15.60A 20.30 +3.60 16.70 3 1640 ---- 21.30B 16.20A 16.20A 21.10 +3.70 17.40 490 1645 ---- 22.20B 16.90A 16.90A 22.00 +3.80 18.20 1650 ---- 23.10B 17.50A 17.50A 22.90 +4.00 2 18.90 111 1068 1655 ---- 24.00B 18.30A 18.30A 23.80 +4.10 19.70 1660 ---- 25.00B 19.00A 19.00A 24.80 +4.30 20.50 50 1665 ---- 26.00B 19.80A 19.80A 25.80 +4.50 21.30 6 1670 ---- 27.20B 20.50A 20.50A 26.80 +4.60 22.20 94 1675 ---- 28.30B 21.40A 21.40A 27.90 +4.80 23.10 510 1680 ---- 29.40B 22.30A 22.30A 29.10 +5.00 24.10 9 1685 ---- 30.60B 23.20A 23.20A 30.20 +5.10 25.10 45 1690 ---- 31.90B 24.10A 24.10A 31.50 +5.40 26.10 1 1695 ---- 33.20B 25.10A 25.10A 32.70 +5.60 27.10 5 1700 ---- 34.50B 26.00A 26.00A 34.00 +5.70 2 28.30 1530 1705 ---- 36.00B 27.20A 27.20A 35.40 +6.00 29.40 7 1710 ---- 37.40B 28.30A 28.30A 36.80 +6.20 4 30.60 24 1715 ---- 38.90B 29.40A 29.40A 38.30 +6.50 31.80 5 1720 ---- 40.50B 30.60A 30.60A 39.80 +6.70 33.10 4 1725 ---- 42.10B 31.60A 31.60A 41.40 +7.00 34.40 39 4475 1730 ---- 43.80B 33.10A 33.10A 43.00 +7.20 35.80 10 1735 ---- 45.50B 34.20A 34.20A 44.70 +7.50 37.20 64 1740 ---- 47.30B 35.80A 35.80A 46.50 +7.80 38.70 16 1745 45.60 49.10B 37.10A 44.90A 48.30 +8.10 1 40.20 20 1750 ---- 51.00B 38.40A 38.40A 50.20 +8.40 12 41.80 3 499 1755 ---- 53.00B 40.00A 40.00A 52.10 +8.70 43.40 2 1760 ---- 55.00B 41.40A 41.40A 54.10 +9.00 2 45.10 32 1765 ---- 57.10B 43.30A 43.30A 56.10 +9.30 46.80 14 1770 ---- 59.20B 44.90A 44.90A 58.20 +9.60 48.60 12 1775 ---- 61.40B 46.40A 46.40A 60.30 +9.80 50.50 14 166 1780 ---- 63.60B 48.40A 48.40A 62.60 +10.20 52.40 1785 ---- 65.90B 50.20A 50.20A 64.80 +10.40 54.40 7 1790 ---- 68.30B 52.00A 52.00A 67.20 +10.80 56.40 1 18 1795 ---- 70.70B 54.00A 54.00A 69.60 +11.10 58.50 1800 ---- 73.20B 56.00A 56.00A 72.00 +11.30 12 60.70 546 1805 73.60 75.70B 58.10A 75.70B 74.60 +11.70 1 62.90 32 1810 78.40 78.40 60.20A 77.70A 77.20 +12.00 1 65.20 10 40 1815 ---- 81.00B 62.40A 62.40A 79.90 +12.30 67.60 9 1820 ---- 83.70B 64.60A 64.60A 82.60 +12.60 70.00 1 10 1825 ---- 86.50B 66.90A 66.90A 85.40 +13.00 72.40 106 1830 ---- 89.40B 69.40A 69.40A 88.20 +13.20 75.00 12 1835 ---- 92.30B 71.70A 71.70A 91.10 +13.50 77.60 1 1840 95.00 95.30B 74.20A 94.60A 94.00 +13.80 1 80.20 7 1845 ---- 98.40B 76.80A 76.80A 97.00 +14.10 82.90 1850 ---- 101.40B 79.40A 79.40A 100.10 +14.40 85.70 10 278 1855 ---- 104.60B 82.00A 82.00A 103.20 +14.70 88.50 40 1860 ---- 107.80B 84.90A 84.90A 106.30 +14.90 91.40 24 1865 ---- 111.00B 87.50A 87.50A 109.50 +15.20 94.30 1870 ---- 114.30B 90.50A 90.50A 112.80 +15.60 97.20 2 1875 ---- 117.70B 93.40A 93.40A 116.10 +15.80 100.30 1880 ---- 121.10B 96.20A 96.20A 119.50 +16.20 103.30 1885 ---- 124.50B 99.20A 99.20A 122.90 +16.40 106.50 1890 ---- 128.00B 102.20A 102.20A 126.30 +16.60 109.70 1895 ---- 131.60B 105.40A 105.40A 129.80 +16.90 112.90 1900 ---- 135.20B 108.50A 108.50A 133.40 +17.20 116.20 101 1905 ---- 138.80B 111.80A 111.80A 137.00 +17.50 119.50 1910 ---- 142.50B 115.00A 115.00A 140.60 +17.70 122.90 5 1915 ---- 146.20B 118.30A 118.30A 144.30 +17.90 126.40 1 1920 ---- 150.00B 121.70A 121.70A 148.00 +18.10 129.90 1 1925 ---- 153.80B 125.10A 125.10A 151.80 +18.40 133.40 1 1930 ---- 157.60B 129.00A 129.00A 155.60 +18.60 137.00 6 1935 155.50 161.50B 132.50A 152.30A 159.50 +18.90 1 140.60 13 1940 ---- 165.40B 135.90A 135.90A 163.30 +19.00 144.30 1 1945 ---- 169.30B 139.40A 139.40A 167.20 +19.20 148.00 1950 167.20 173.30B 143.00A 173.30B 171.20 +19.50 4 151.70 3 1955 ---- 177.30B 146.70A 146.70A 175.20 +19.70 155.50 3 1960 175.50 181.30B 150.40A 171.60A 179.20 +19.90 1 159.30 5 1965 178.40 185.40B 154.30A 185.40B 183.20 +20.10 3 163.10 2 1970 182.30 189.50B 157.90A 181.40A 187.30 +20.30 1 167.00 2 1975 186.70 193.60B 161.90A 193.60B 191.30 +20.40 1 170.90 2 1980 191.90 197.70B 165.70A 197.70B 195.50 +20.70 2 174.80 3 1985 194.70 201.90B 169.60A 201.90B 199.60 +20.80 1 178.80 1 7 1990 ---- 206.10B 173.40A 173.40A 203.70 +20.90 182.80 12 1995 ---- 210.30B 177.50A 177.50A 207.90 +21.10 186.80 8 2000 207.60 214.50B 181.30A 214.50B 212.10 +21.30 1 190.80 95 2005 ---- 218.80B 185.30A 185.30A 216.40 +21.50 194.90 2 3 2010 214.90 223.10B 189.50A 212.60A 220.60 +21.60 3 199.00 1 4 2015 ---- 227.40B 193.40A 193.40A 224.90 +21.80 203.10 2 2020 211.40 231.70B 197.60A 231.70B 229.20 +21.90 2 207.30 2 2 2025 ---- 236.00B 201.80A 201.80A 233.50 +22.10 211.40 1 1 2030 214.30 240.40B 205.90A 240.40B 237.80 +22.20 1 215.60 2 5 2035 218.70 244.80B 209.80A 244.80B 242.20 +22.30 2 219.90 1 2040 222.70 249.20B 214.00A 249.20B 246.50 +22.40 2 224.10 2 4 2045 ---- 253.60B 218.30A 218.30A 250.90 +22.50 228.40 1 1 2050 ---- 258.00B 222.50A 222.50A 255.40 +22.70 232.70 375 2055 ---- 262.50B 226.70A 226.70A 259.80 +22.80 237.00 2060 ---- 267.00B 231.00A 231.00A 264.20 +22.90 241.30 2065 ---- 271.50B 235.30A 235.30A 268.70 +23.10 245.60 2 2070 ---- 276.00B 239.60A 239.60A 273.20 +23.20 250.00 2 2075 ---- 280.50B 244.10A 244.10A 277.70 +23.30 254.40 4 2080 ---- 285.00B 248.30A 248.30A 282.20 +23.40 258.80 4 2085 ---- 289.60B 252.70A 252.70A 286.70 +23.50 263.20 2090 286.20 294.10B 257.10A 294.10B 291.30 +23.60 1 267.70 2 2095 ---- 298.70B 261.50A 261.50A 295.80 +23.70 272.10 2100 ---- 303.30B 265.90A 265.90A 300.40 +23.80 276.60 1 2105 ---- 307.90B 270.60A 270.60A 305.00 +23.90 281.10 2110 ---- 312.50B 274.80A 274.80A 309.60 +24.00 285.60 2115 ---- 317.10B 279.30A 279.30A 314.10 +24.00 290.10 2120 ---- 321.70B 283.80A 283.80A 318.80 +24.20 294.60 2125 299.50 326.40B 288.30A 297.90A 323.40 +24.30 1 299.10 1 2130 ---- 331.00B 292.80A 292.80A 328.00 +24.30 303.70 2 2135 ---- 335.70B 297.30A 297.30A 332.60 +24.40 308.20 2 2140 ---- 340.30B 302.00A 302.00A 337.30 +24.50 312.80 2145 ---- 345.00B 306.60A 306.60A 341.90 +24.50 317.40 2150 322.40 349.70B 311.00A 349.70B 346.60 +24.60 1 322.00 10 2155 327.00 354.40B 315.80A 354.40B 351.30 +24.70 1 326.60 1 2160 331.70 359.10B 320.40A 359.10B 356.00 +24.80 1 331.20 2165 340.40 363.80B 325.10A 363.80B 360.70 +24.80 1 335.90 2170 ---- 368.50B 329.70A 329.70A 365.40 +24.90 340.50 2175 ---- 373.30B 334.30A 334.30A 370.10 +25.00 345.10 1 2180 370.50 376.80B 339.00A 376.80B 374.80 +25.00 1 349.80 1 2185 ---- 380.40B 343.60A 343.60A 379.60 +25.10 354.50 2190 ---- 385.20B 348.30A 348.30A 384.30 +25.20 359.10 2195 ---- 389.90B 353.00A 353.00A 389.00 +25.20 363.80 1 2200 ---- 397.00B 357.70A 357.70A 393.80 +25.30 368.50 5 2205 374.00 399.50B 362.40A 399.40B 398.60 +25.40 1 373.20 2210 ---- 404.20B 367.10A 367.10A 403.30 +25.40 377.90 5 2215 382.20 409.00B 371.80A 409.00B 408.10 +25.50 1 382.60 2220 386.40 413.80B 376.50A 413.80B 412.90 +25.60 1 387.30 2225 395.50 421.00B 381.20A 421.00B 417.70 +25.60 1 392.10 1 2230 ---- 423.30B 385.90A 385.90A 422.50 +25.70 396.80 2235 ---- 428.10B 390.70A 390.70A 427.30 +25.70 401.60 1 2240 ---- 432.90B 395.40A 395.40A 432.10 +25.80 406.30 5 2245 ---- 437.70B 400.20A 400.20A 436.90 +25.80 411.10 2250 ---- 445.00B 404.90A 404.90A 441.70 +25.90 415.80 2 2255 ---- 447.30B 409.70A 409.70A 446.50 +25.90 420.60 2260 ---- 452.20B 414.50A 414.50A 451.30 +25.90 425.40 2 2265 ---- 457.10B 419.30A 419.30A 456.20 +26.00 430.20 2270 ---- 461.80B 424.10A 424.10A 461.00 +26.00 435.00 2275 ---- 469.20B 428.90A 428.90A 465.90 +26.10 439.80 2280 ---- 471.60B 433.70A 433.70A 470.70 +26.10 444.60 2285 ---- 476.40B 438.40A 438.40A 475.60 +26.20 449.40 2290 ---- 481.30B 443.30A 443.30A 480.40 +26.20 454.20 2295 ---- 486.10B 448.10A 448.10A 485.30 +26.30 459.00 2300 ---- 493.50B 452.90A 452.90A 490.10 +26.30 463.80 162 2305 ---- 495.90B 457.70A 457.70A 495.00 +26.30 468.70 2310 ---- 501.10B 462.50A 462.50A 499.90 +26.40 473.50 2315 ---- 505.60B 467.40A 467.40A 504.80 +26.50 478.30 2320 ---- 510.60B 472.20A 472.20A 509.70 +26.50 483.20 2325 ---- 517.90B 477.10A 477.10A 514.50 +26.50 488.00 2330 ---- 520.60B 482.00A 482.00A 519.40 +26.50 492.90 2335 ---- 525.50B 486.90A 486.90A 524.30 +26.60 497.70 2340 ---- 530.40B 491.70A 491.70A 529.20 +26.60 502.60 2350 ---- 542.40B 501.50A 501.50A 539.00 +26.70 512.30 2360 ---- 550.00B 511.30A 511.30A 548.90 +26.80 522.10 2370 ---- 559.80B 521.10A 521.10A 558.70 +26.80 531.90 2375 ---- 567.00B 525.90A 525.90A 563.60 +26.90 536.70 2380 ---- 569.40B 530.80A 530.80A 568.60 +27.00 541.60 2390 ---- 579.40B 540.60A 540.60A 578.40 +27.00 551.40 2400 ---- 591.60B 550.40A 550.40A 588.30 +27.00 561.30 5 2410 ---- 599.10B 560.30A 560.30A 598.20 +27.10 571.10 2420 ---- 608.90B 570.20A 570.20A 608.10 +27.20 580.90 2425 ---- 616.30B 575.10A 575.10A 613.10 +27.20 585.90 2430 ---- 618.80B 580.10A 580.10A 618.00 +27.20 590.80 2440 ---- 628.70B 590.00A 590.00A 628.00 +27.30 600.70 2450 ---- 641.10B 599.90A 599.90A 637.90 +27.40 610.50 2475 ---- 665.90B 624.70A 624.70A 662.80 +27.50 635.30 2500 ---- 690.70B 649.50A 649.50A 687.80 +27.70 660.10 2525 ---- 715.60B 674.50A 674.50A 712.80 +27.80 685.00 2550 ---- 740.60B 699.50A 699.50A 737.80 +27.80 710.00 2575 ---- 763.40B 724.50A 724.50A 762.80 +27.80 735.00 2600 ---- 788.60B 749.50A 749.50A 787.80 +27.80 760.00 2625 ---- 813.20B 774.60A 774.60A 812.80 +27.80 785.00 2700 ---- 888.40B 849.60A 849.60A 887.80 +27.80 860.00 2850 ---- 1037.90B 999.90A 999.90A 1037.80 +27.80 1010.00 2900 ---- 1087.60B 1050.00A 1050.00A 1087.80 +27.80 1060.00 3000 ---- 1187.90B 1150.20A 1150.20A 1187.80 +27.80 1160.00 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .20 +.10 .10 975 ---- ---- ---- ---- .20 UNCH .20 OG JLY23 Gold Option PUT 1200 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 5000 1225 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 30 1250 ---- 1.50B ---- 1.50B 1.70 +.40 1.30 1 1275 ---- 1.80B ---- 1.80B 2.00 +.50 1.50 75 1300 ---- 2.10B ---- 2.10B 2.30 +.50 1.80 2 1325 ---- 2.50B ---- 2.50B 2.70 +.60 2.10 25 1350 ---- 3.00B ---- 3.00B 3.20 +.70 2.50 1375 ---- 3.60B ---- 3.60B 3.70 +.70 3.00 1390 ---- 3.90B ---- 3.90B 4.10 +.80 3.30 1400 ---- 4.20B ---- 4.20B 4.40 +.90 3.50 102 1410 ---- 4.50B 3.70A 3.70A 4.70 +.90 3.80 1 1420 ---- 4.80B 4.00A 4.00A 5.00 +.90 4.10 1425 4.80 5.00B 4.10A 5.00B 5.20 +1.00 40 4.20 25 1430 ---- 5.20B ---- 5.20B 5.40 +1.10 4.30 1440 ---- 5.60B 4.60A 4.60A 5.80 +1.10 4.70 1450 ---- 6.00B 4.90A 4.90A 6.20 +1.20 5.00 302 1460 ---- 6.50B 5.20A 5.20A 6.60 +1.20 5.40 1 1470 ---- 6.90B 5.60A 5.60A 7.10 +1.30 5.80 1475 ---- 7.20B 5.80A 5.80A 7.40 +1.40 6.00 1480 ---- 7.40B 6.00A 6.00A 7.60 +1.40 6.20 1490 ---- 8.00B 6.50A 6.50A 8.20 +1.50 6.70 1495 ---- 8.30B 6.70A 6.70A 8.50 +1.60 6.90 1500 ---- 8.60B 6.90A 6.90A 8.80 +1.60 7.20 2 6 1505 ---- 8.90B 7.20A 7.20A 9.10 +1.60 7.50 1510 ---- 9.20B 7.40A 7.40A 9.40 +1.70 7.70 1515 ---- 9.50B 7.70A 7.70A 9.70 +1.70 8.00 1520 ---- 9.90B 8.00A 8.00A 10.10 +1.80 8.30 1525 ---- 10.30B 8.30A 8.30A 10.40 +1.80 8.60 1530 ---- 10.60B 8.60A 8.60A 10.80 +1.80 9.00 1535 ---- 11.00B 8.90A 8.90A 11.20 +1.90 9.30 1540 ---- 11.40B 9.20A 9.20A 11.60 +1.90 9.70 1545 ---- 11.90B 9.50A 9.50A 12.00 +2.00 10.00 1550 ---- 12.30B 9.90A 9.90A 12.40 +2.00 10.40 1555 ---- 12.80B 10.30A 10.30A 12.90 +2.10 10.80 1560 ---- 13.30B 10.60A 10.60A 13.30 +2.10 11.20 1565 ---- 13.80B 11.00A 11.00A 13.80 +2.20 11.60 1570 ---- 14.20B 11.40A 11.40A 14.30 +2.30 12.00 1575 ---- 14.80B 11.90A 11.90A 14.90 +2.40 12.50 1 1580 ---- 15.30B 12.30A 12.30A 15.40 +2.40 13.00 1585 ---- 16.00B 12.70A 12.70A 16.00 +2.60 13.40 1590 ---- 16.60B 13.20A 13.20A 16.60 +2.60 14.00 1595 ---- 17.20B 13.70A 13.70A 17.20 +2.70 14.50 1600 ---- 17.80B 14.20A 14.20A 17.80 +2.80 15.00 53 1605 ---- 18.40B 14.70A 14.70A 18.50 +2.90 15.60 1610 ---- 19.20B 15.30A 15.30A 19.20 +3.00 16.20 1615 ---- 19.90B 15.80A 15.80A 19.90 +3.10 16.80 1620 ---- 20.60B 16.40A 16.40A 20.60 +3.20 17.40 1625 ---- 21.40B 17.00A 17.00A 21.40 +3.40 18.00 1630 ---- 22.20B 17.60A 17.60A 22.20 +3.50 18.70 1635 ---- 23.00B 18.30A 18.30A 23.00 +3.60 19.40 1640 ---- 23.90B 19.00A 19.00A 23.90 +3.80 20.10 1645 ---- 24.80B 19.70A 19.70A 24.70 +3.80 20.90 1650 ---- 25.70B 20.30A 20.30A 25.70 +4.10 21.60 1655 ---- 26.70B 21.10A 21.10A 26.60 +4.20 22.40 1660 ---- 27.60B 21.90A 21.90A 27.60 +4.30 23.30 1 1665 ---- 28.70B 22.70A 22.70A 28.60 +4.50 24.10 1670 ---- 29.80B 23.50A 23.50A 29.70 +4.70 25.00 1 1675 ---- 30.90B 24.40A 24.40A 30.70 +4.80 25.90 15 1680 ---- 32.00B 25.20A 25.20A 31.90 +5.00 26.90 1685 32.50 33.20B 26.20A 33.20B 33.00 +5.10 1 27.90 7 1690 ---- 34.40B 27.10A 27.10A 34.20 +5.30 28.90 1695 ---- 35.70B 28.10A 28.10A 35.50 +5.50 30.00 1700 ---- 37.00B 29.10A 29.10A 36.80 +5.70 31.10 1 1705 ---- 38.30B 30.20A 30.20A 38.10 +5.90 32.20 1710 ---- 39.70B 31.30A 31.30A 39.50 +6.10 33.40 1715 ---- 41.20B 32.40A 32.40A 40.90 +6.30 34.60 1720 ---- 42.70B 33.60A 33.60A 42.40 +6.50 35.90 1725 ---- 44.20B 34.80A 34.80A 43.90 +6.70 37.20 100 1730 ---- 45.80B 36.10A 36.10A 45.50 +7.00 38.50 52 1735 ---- 47.50B 37.30A 37.30A 47.10 +7.20 39.90 1740 ---- 49.20B 38.70A 38.70A 48.70 +7.30 41.40 1745 ---- 50.90B 40.00A 40.00A 50.50 +7.60 42.90 1750 ---- 52.70B 41.40A 41.40A 52.20 +7.80 44.40 60 1755 ---- 54.60B 42.90A 42.90A 54.00 +8.00 46.00 1760 ---- 56.50B 44.40A 44.40A 55.90 +8.30 47.60 1765 ---- 58.40B 45.90A 45.90A 57.80 +8.50 49.30 1770 ---- 60.50B 47.50A 47.50A 59.80 +8.80 51.00 1775 ---- 62.50B 49.20A 49.20A 61.90 +9.10 52.80 1780 64.40 64.60B 50.90A 64.60B 64.00 +9.30 1 54.70 1785 ---- 66.80B 52.60A 52.60A 66.10 +9.50 56.60 1790 ---- 69.10B 54.40A 54.40A 68.30 +9.80 58.50 1795 ---- 71.40B 56.30A 56.30A 70.60 +10.10 60.50 1800 ---- 73.70B 58.20A 58.20A 72.90 +10.40 62.50 1805 ---- 76.10B 60.20A 60.20A 75.30 +10.60 64.70 1810 ---- 78.60B 62.20A 62.20A 77.70 +10.90 66.80 1815 ---- 81.10B 64.30A 64.30A 80.20 +11.20 69.00 1820 ---- 83.70B 66.40A 66.40A 82.70 +11.40 71.30 1825 ---- 86.30B 68.60A 68.60A 85.30 +11.70 73.60 4 1830 ---- 89.00B 70.90A 70.90A 88.00 +12.00 76.00 1835 ---- 91.70B 73.20A 73.20A 90.70 +12.30 78.40 1840 ---- 94.50B 75.50A 75.50A 93.40 +12.50 80.90 1 1845 ---- 97.40B 77.90A 77.90A 96.20 +12.80 83.40 1850 ---- 100.30B 80.30A 80.30A 99.10 +13.10 86.00 30 1855 ---- 103.30B 82.90A 82.90A 102.00 +13.40 88.60 1860 ---- 106.30B 85.40A 85.40A 105.00 +13.70 91.30 1865 ---- 109.30B 88.10A 88.10A 108.00 +13.90 94.10 1870 ---- 112.50B 90.70A 90.70A 111.10 +14.30 96.80 1875 ---- 115.60B 93.50A 93.50A 114.20 +14.50 99.70 1880 ---- 118.80B 96.20A 96.20A 117.40 +14.80 102.60 1885 ---- 122.10B 99.00A 99.00A 120.60 +15.10 105.50 1890 ---- 125.40B 101.90A 101.90A 123.90 +15.40 108.50 1895 ---- 128.70B 104.70A 104.70A 127.20 +15.70 111.50 1900 ---- 132.10B 107.80A 107.80A 130.60 +16.00 114.60 1905 ---- 135.60B 110.70A 110.70A 134.00 +16.30 117.70 1910 ---- 139.10B 113.90A 113.90A 137.40 +16.50 120.90 1915 ---- 142.60B 116.90A 116.90A 140.90 +16.80 124.10 1920 ---- 146.10B 120.20A 120.20A 144.40 +17.00 127.40 1925 ---- 149.70B 123.40A 123.40A 148.00 +17.30 130.70 1930 ---- 153.40B 126.70A 126.70A 151.60 +17.50 134.10 1935 ---- 157.10B 129.90A 129.90A 155.20 +17.70 137.50 1940 ---- 160.80B 133.40A 133.40A 158.90 +17.90 141.00 1945 162.80 164.50B 136.70A 164.50B 162.60 +18.10 1 144.50 1950 ---- 168.30B 140.20A 140.20A 166.30 +18.30 148.00 1955 ---- 172.10B 144.00A 144.00A 170.10 +18.50 151.60 1960 ---- 176.00B 147.50A 147.50A 173.90 +18.70 155.20 1965 ---- 179.90B 151.10A 151.10A 177.80 +18.90 158.90 1970 ---- 183.80B 154.60A 154.60A 181.60 +19.00 162.60 1975 ---- 187.70B 158.30A 158.30A 185.50 +19.20 166.30 1980 ---- 191.70B 161.90A 161.90A 189.50 +19.40 170.10 1985 ---- 195.70B 165.60A 165.60A 193.40 +19.50 173.90 1990 ---- 199.70B 169.30A 169.30A 197.40 +19.70 177.70 1995 ---- 203.70B 173.10A 173.10A 201.40 +19.80 181.60 2000 ---- 207.80B 176.80A 176.80A 205.50 +20.10 185.40 2005 ---- 211.90B 180.70A 180.70A 209.60 +20.20 189.40 2010 ---- 216.00B 184.50A 184.50A 213.60 +20.30 193.30 2015 ---- 220.20B 188.40A 188.40A 217.80 +20.50 197.30 2020 ---- 224.30B 192.40A 192.40A 221.90 +20.60 201.30 2025 ---- 228.50B 196.30A 196.30A 226.10 +20.80 205.30 2030 ---- 232.70B 200.30A 200.30A 230.20 +20.90 209.30 2035 ---- 236.90B 204.30A 204.30A 234.50 +21.10 213.40 2040 ---- 241.20B 208.30A 208.30A 238.70 +21.20 217.50 2045 ---- 245.50B 212.30A 212.30A 242.90 +21.30 221.60 2050 ---- 249.70B 216.30A 216.30A 247.20 +21.50 225.70 2 2055 ---- 254.00B 220.40A 220.40A 251.50 +21.60 229.90 2060 ---- 258.40B 224.60A 224.60A 255.80 +21.70 234.10 2065 ---- 262.70B 228.70A 228.70A 260.10 +21.90 238.20 2070 ---- 267.10B 232.90A 232.90A 264.40 +21.90 242.50 2075 ---- 271.50B 237.00A 237.00A 268.80 +22.10 246.70 2080 ---- 275.80B 241.20A 241.20A 273.20 +22.30 250.90 2085 ---- 280.30B 245.50A 245.50A 277.50 +22.30 255.20 2090 ---- 284.70B 249.70A 249.70A 281.90 +22.40 259.50 2095 ---- 289.10B 254.00A 254.00A 286.40 +22.60 263.80 2100 ---- 293.60B 258.20A 258.20A 290.80 +22.70 268.10 2105 ---- 298.00B 262.50A 262.50A 295.20 +22.80 272.40 2110 ---- 302.50B 266.80A 266.80A 299.70 +22.90 276.80 1 2115 ---- 307.00B 271.20A 271.20A 304.20 +23.00 281.20 1 2120 ---- 311.50B 275.50A 275.50A 308.60 +23.00 285.60 1 2125 ---- 316.00B 279.90A 279.90A 313.10 +23.10 290.00 1 2130 ---- 320.60B 284.30A 284.30A 317.70 +23.30 294.40 2135 ---- 325.10B 288.70A 288.70A 322.20 +23.40 298.80 2140 ---- 329.70B 293.10A 293.10A 326.70 +23.50 303.20 2145 ---- 334.20B 297.50A 297.50A 331.20 +23.50 307.70 1 2150 ---- 338.80B 301.90A 301.90A 335.80 +23.60 312.20 2 2155 ---- 343.40B 306.40A 306.40A 340.40 +23.70 316.70 2160 ---- 348.00B 310.90A 310.90A 344.90 +23.70 321.20 2165 ---- 352.60B 315.40A 315.40A 349.50 +23.80 325.70 2170 ---- 357.20B 319.80A 319.80A 354.10 +23.90 330.20 2175 334.80 361.90B 324.30A 361.90B 358.70 +24.00 1 334.70 2180 ---- 366.50B 328.80A 328.80A 363.30 +24.00 339.30 2185 ---- 371.20B 333.40A 333.40A 368.00 +24.20 343.80 2190 ---- 375.80B 337.90A 337.90A 372.60 +24.20 348.40 2195 ---- 380.50B 342.50A 342.50A 377.20 +24.20 353.00 2200 357.80 385.10B 347.10A 385.10B 381.90 +24.30 2 357.60 1 2205 ---- 389.80B 351.70A 351.70A 386.60 +24.40 362.20 2210 ---- 394.50B 356.30A 356.30A 391.20 +24.40 366.80 2215 ---- 399.20B 360.90A 360.90A 395.90 +24.50 371.40 2220 ---- 403.90B 365.50A 365.50A 400.60 +24.60 376.00 2225 ---- 408.60B 370.20A 370.20A 405.30 +24.60 380.70 1 2230 ---- 413.30B 374.80A 374.80A 410.00 +24.70 385.30 2 2235 ---- 418.10B 379.50A 379.50A 414.70 +24.80 389.90 1 2240 ---- 422.80B 384.10A 384.10A 419.40 +24.80 394.60 2 2245 ---- 427.50B 388.80A 388.80A 424.10 +24.80 399.30 3 2250 ---- 432.30B 393.40A 393.40A 428.90 +24.90 404.00 2255 ---- 433.90B 398.10A 398.10A 433.60 +25.00 408.60 2 2260 ---- 438.80B 402.70A 402.70A 438.40 +25.10 413.30 2265 ---- 443.70B 407.40A 407.40A 443.10 +25.10 418.00 2270 ---- 448.20B 412.10A 412.10A 447.90 +25.20 422.70 1 2275 ---- 456.10B 416.80A 416.80A 452.60 +25.10 427.50 2280 ---- 457.90B 421.50A 421.50A 457.40 +25.20 432.20 2 2290 ---- 467.40B 430.90A 430.90A 467.00 +25.40 441.60 2300 ---- 480.10B 440.40A 440.40A 476.60 +25.50 451.10 2310 ---- 486.40B 449.90A 449.90A 486.20 +25.60 460.60 2320 ---- 496.30B 459.50A 459.50A 495.80 +25.60 470.20 2325 ---- 504.20B 464.30A 464.30A 500.60 +25.70 474.90 2330 ---- 505.60B 469.10A 469.10A 505.40 +25.70 479.70 2 2340 ---- 515.50B 478.70A 478.70A 515.10 +25.80 489.30 2350 ---- 528.30B 488.20A 488.20A 524.80 +25.90 498.90 1 2360 ---- 534.90B 497.80A 497.80A 534.50 +26.00 508.50 2370 ---- 544.70B 507.50A 507.50A 544.20 +26.00 518.20 2375 ---- 552.60B 512.30A 512.30A 549.10 +26.10 523.00 2380 ---- 554.60B 517.10A 517.10A 554.00 +26.20 527.80 2400 ---- 577.00B 536.50A 536.50A 573.50 +26.30 547.20 2425 ---- 601.50B 560.90A 560.90A 598.00 +26.50 571.50 2450 ---- 626.00B 585.40A 585.40A 622.50 +26.60 595.90 2475 ---- 650.60B 609.90A 609.90A 647.20 +26.80 620.40 2500 ---- 675.20B 634.50A 634.50A 671.90 +26.90 645.00 2525 ---- 700.00B 659.20A 659.20A 696.70 +27.10 669.60 2550 ---- 724.70B 684.00A 684.00A 721.60 +27.30 694.30 2575 ---- 749.50B 709.00A 709.00A 746.50 +27.40 719.10 2700 ---- 871.40B 833.80A 833.80A 871.50 +27.60 843.90 1 OG AUG23 Gold Option PUT 1200 ---- 1.50B ---- 1.50B 1.60 +.30 1.30 1225 ---- 1.80B ---- 1.80B 1.90 +.40 1.50 1250 ---- 2.10B ---- 2.10B 2.20 +.40 1.80 1275 ---- 2.40B ---- 2.40B 2.60 +.50 2.10 30 1300 ---- 2.90B ---- 2.90B 3.10 +.60 2.50 1325 ---- 3.40B ---- 3.40B 3.60 +.70 2.90 1350 ---- 4.00B ---- 4.00B 4.30 +.90 3.40 40 1375 4.70 4.80B 4.70 4.80B 5.00 +1.00 9 4.00 1390 ---- 5.30B 4.40A 4.40A 5.50 +1.00 4.50 1400 ---- 5.70B 4.70A 4.70A 5.90 +1.10 4.80 1410 ---- 6.10B 5.00A 5.00A 6.30 +1.20 5.10 1420 ---- 6.40B 5.30A 5.30A 6.70 +1.20 5.50 1 1425 ---- 6.70B 5.50A 5.50A 6.90 +1.20 5.70 1430 ---- 6.90B 5.70A 5.70A 7.10 +1.20 5.90 1440 ---- 7.40B 6.00A 6.00A 7.60 +1.30 6.30 1450 ---- 7.90B 6.40A 6.40A 8.10 +1.40 6.70 4 1460 ---- 8.40B 6.90A 6.90A 8.60 +1.50 7.10 1470 ---- 9.00B 7.40A 7.40A 9.20 +1.60 7.60 1475 ---- 9.30B 7.60A 7.60A 9.50 +1.60 7.90 1480 ---- 9.60B 7.90A 7.90A 9.80 +1.60 8.20 1490 ---- 10.30B 8.40A 8.40A 10.40 +1.70 8.70 1495 ---- 10.60B 8.70A 8.70A 10.80 +1.80 9.00 1500 ---- 11.00B 9.00A 9.00A 11.10 +1.80 9.30 1505 ---- 11.30B 9.30A 9.30A 11.50 +1.90 9.60 1510 ---- 11.70B 9.60A 9.60A 11.90 +1.90 10.00 1515 ---- 12.10B 10.00A 10.00A 12.30 +2.00 10.30 1520 ---- 12.50B 10.30A 10.30A 12.70 +2.10 10.60 1 1525 ---- 13.00B 10.60A 10.60A 13.10 +2.10 11.00 1 1530 ---- 13.40B 11.00A 11.00A 13.50 +2.10 11.40 31 1535 ---- 13.90B 11.40A 11.40A 14.00 +2.20 11.80 1540 ---- 14.30B 11.80A 11.80A 14.50 +2.30 12.20 1545 ---- 14.80B 12.20A 12.20A 15.00 +2.40 12.60 19 1550 ---- 15.30B 12.60A 12.60A 15.50 +2.40 13.10 10 1555 ---- 15.90B 13.00A 13.00A 16.00 +2.50 13.50 1560 ---- 16.40B 13.50A 13.50A 16.50 +2.50 14.00 36 1565 ---- 17.00B 13.90A 13.90A 17.10 +2.60 14.50 1570 ---- 17.60B 14.40A 14.40A 17.70 +2.70 15.00 1575 ---- 18.20B 14.90A 14.90A 18.30 +2.80 15.50 1580 ---- 18.80B 15.40A 15.40A 18.90 +2.90 16.00 1585 ---- 19.50B 15.90A 15.90A 19.50 +2.90 16.60 1590 ---- 20.10B 16.50A 16.50A 20.20 +3.00 17.20 1595 ---- 20.80B 17.00A 17.00A 20.90 +3.10 17.80 1600 ---- 21.60B 17.60A 17.60A 21.60 +3.20 18.40 586 1605 ---- 22.30B 18.20A 18.20A 22.30 +3.30 19.00 1610 ---- 23.10B 18.80A 18.80A 23.10 +3.40 19.70 1615 ---- 23.90B 19.50A 19.50A 23.90 +3.50 20.40 1620 ---- 24.70B 20.10A 20.10A 24.70 +3.60 21.10 1625 ---- 25.60B 20.80A 20.80A 25.50 +3.70 21.80 1630 ---- 26.40B 21.50A 21.50A 26.40 +3.80 22.60 1 1635 ---- 27.40B 22.20A 22.20A 27.30 +4.00 23.30 1640 ---- 28.30B 23.00A 23.00A 28.20 +4.10 24.10 1645 ---- 29.30B 23.80A 23.80A 29.20 +4.20 25.00 2 1650 ---- 30.30B 24.60A 24.60A 30.20 +4.40 25.80 63 1655 ---- 31.30B 25.40A 25.40A 31.20 +4.50 26.70 1660 ---- 32.40B 26.30A 26.30A 32.30 +4.70 27.60 3 1665 ---- 33.50B 27.10A 27.10A 33.40 +4.80 28.60 1 1670 ---- 34.70B 28.10A 28.10A 34.50 +4.90 29.60 2 1675 ---- 35.90B 29.00A 29.00A 35.70 +5.10 30.60 1680 ---- 37.10B 30.00A 30.00A 36.90 +5.30 31.60 1685 ---- 38.40B 31.00A 31.00A 38.10 +5.40 32.70 1690 ---- 39.70B 32.00A 32.00A 39.40 +5.60 33.80 1695 ---- 41.00B 33.10A 33.10A 40.80 +5.80 35.00 1700 ---- 42.40B 34.20A 34.20A 42.10 +5.90 36.20 15 149 1705 ---- 43.90B 35.30A 35.30A 43.50 +6.10 37.40 1710 ---- 45.40B 36.50A 36.50A 45.00 +6.30 38.70 1715 ---- 46.90B 37.70A 37.70A 46.50 +6.50 40.00 1720 ---- 48.50B 39.00A 39.00A 48.10 +6.80 41.30 1725 ---- 50.10B 40.30A 40.30A 49.70 +7.00 42.70 1730 ---- 51.80B 41.60A 41.60A 51.30 +7.10 44.20 1735 ---- 53.50B 43.00A 43.00A 53.00 +7.40 45.60 1740 ---- 55.30B 44.40A 44.40A 54.80 +7.60 47.20 1745 ---- 57.10B 45.90A 45.90A 56.50 +7.80 48.70 1750 ---- 59.00B 47.30A 47.30A 58.40 +8.10 50.30 14 1755 ---- 60.90B 48.90A 48.90A 60.30 +8.30 52.00 1760 ---- 62.80B 50.50A 50.50A 62.20 +8.50 53.70 1765 ---- 64.90B 52.10A 52.10A 64.20 +8.70 55.50 1770 ---- 66.90B 53.80A 53.80A 66.30 +9.00 57.30 3 1775 ---- 69.10B 55.60A 55.60A 68.40 +9.30 59.10 300 1780 ---- 71.20B 57.30A 57.30A 70.50 +9.50 61.00 1785 ---- 73.50B 59.20A 59.20A 72.70 +9.70 63.00 1790 ---- 75.70B 61.00A 61.00A 75.00 +10.00 65.00 1795 ---- 78.10B 63.00A 63.00A 77.30 +10.30 67.00 1800 ---- 80.50B 64.90A 64.90A 79.60 +10.50 69.10 2 174 1805 ---- 82.90B 67.00A 67.00A 82.00 +10.70 71.30 1810 ---- 85.40B 69.10A 69.10A 84.50 +11.00 73.50 1815 ---- 87.90B 71.20A 71.20A 87.00 +11.30 75.70 1820 ---- 90.50B 73.40A 73.40A 89.60 +11.60 78.00 1 1825 ---- 93.20B 75.60A 75.60A 92.20 +11.80 80.40 415 1830 ---- 95.90B 77.90A 77.90A 94.90 +12.10 82.80 1835 ---- 98.60B 80.30A 80.30A 97.60 +12.30 85.30 1840 ---- 101.50B 82.60A 82.60A 100.40 +12.60 87.80 1845 ---- 104.30B 85.10A 85.10A 103.20 +12.90 90.30 1850 ---- 107.20B 87.50A 87.50A 106.10 +13.20 92.90 1855 ---- 110.20B 90.10A 90.10A 109.00 +13.40 95.60 1860 ---- 113.20B 92.70A 92.70A 112.00 +13.70 98.30 1865 ---- 116.20B 95.30A 95.30A 115.00 +14.00 101.00 1870 ---- 119.30B 98.00A 98.00A 118.10 +14.30 103.80 1 1875 ---- 122.50B 100.70A 100.70A 121.20 +14.50 106.70 1880 ---- 125.70B 103.50A 103.50A 124.30 +14.80 109.50 1885 ---- 128.90B 106.40A 106.40A 127.50 +15.00 112.50 1890 ---- 132.20B 109.20A 109.20A 130.80 +15.30 115.50 1895 ---- 135.50B 112.20A 112.20A 134.10 +15.60 118.50 1900 ---- 138.90B 115.10A 115.10A 137.40 +15.80 121.60 10 1905 ---- 142.30B 118.20A 118.20A 140.80 +16.10 124.70 1 1910 ---- 145.70B 121.20A 121.20A 144.20 +16.40 127.80 1 1915 ---- 149.20B 124.30A 124.30A 147.60 +16.50 131.10 2 1920 ---- 152.70B 127.50A 127.50A 151.10 +16.80 134.30 1925 ---- 156.30B 130.70A 130.70A 154.60 +17.00 137.60 1930 ---- 159.90B 133.90A 133.90A 158.20 +17.30 140.90 1935 ---- 163.50B 137.20A 137.20A 161.80 +17.50 144.30 1940 ---- 167.20B 140.50A 140.50A 165.40 +17.70 147.70 1945 ---- 170.90B 143.90A 143.90A 169.10 +17.90 151.20 1950 ---- 174.60B 147.20A 147.20A 172.70 +18.10 154.60 1955 ---- 178.40B 150.70A 150.70A 176.50 +18.30 158.20 1960 ---- 182.20B 154.70A 154.70A 180.20 +18.50 161.70 1965 ---- 186.00B 158.20A 158.20A 184.00 +18.70 165.30 1970 ---- 189.90B 161.70A 161.70A 187.80 +18.80 169.00 1975 ---- 193.70B 165.30A 165.30A 191.70 +19.10 172.60 1980 ---- 197.70B 168.90A 168.90A 195.50 +19.20 176.30 1985 ---- 201.60B 172.60A 172.60A 199.40 +19.30 180.10 1990 ---- 205.50B 176.20A 176.20A 203.30 +19.50 183.80 1995 ---- 209.50B 179.90A 179.90A 207.30 +19.70 187.60 2000 ---- 213.50B 183.60A 183.60A 211.30 +19.90 191.40 2005 ---- 217.60B 187.40A 187.40A 215.30 +20.00 195.30 2010 ---- 221.60B 191.20A 191.20A 219.30 +20.10 199.20 2015 ---- 225.70B 195.00A 195.00A 223.30 +20.20 203.10 2020 ---- 229.80B 198.90A 198.90A 227.40 +20.40 207.00 2025 ---- 233.90B 202.80A 202.80A 231.50 +20.50 211.00 2030 ---- 238.10B 206.70A 206.70A 235.60 +20.60 215.00 2035 ---- 242.30B 210.60A 210.60A 239.80 +20.80 219.00 2040 ---- 246.40B 214.60A 214.60A 243.90 +20.90 223.00 2045 ---- 250.60B 218.60A 218.60A 248.10 +21.00 227.10 2050 ---- 254.90B 222.50A 222.50A 252.30 +21.10 231.20 1 2055 ---- 259.10B 226.60A 226.60A 256.50 +21.20 235.30 2060 ---- 263.40B 230.60A 230.60A 260.70 +21.30 239.40 2065 ---- 267.70B 234.70A 234.70A 265.00 +21.50 243.50 2070 ---- 271.90B 238.80A 238.80A 269.30 +21.60 247.70 2075 268.90 276.30B 242.90A 276.30B 273.60 +21.70 2 251.90 1 2080 ---- 280.60B 247.00A 247.00A 277.90 +21.80 256.10 2085 ---- 284.90B 251.20A 251.20A 282.20 +21.90 260.30 2090 ---- 289.30B 255.40A 255.40A 286.50 +22.00 264.50 2095 ---- 293.70B 259.60A 259.60A 290.90 +22.10 268.80 2100 ---- 298.10B 263.70A 263.70A 295.20 +22.10 273.10 2105 ---- 302.50B 268.00A 268.00A 299.60 +22.30 277.30 2110 ---- 306.90B 272.30A 272.30A 304.00 +22.40 281.60 2115 ---- 311.30B 276.50A 276.50A 308.40 +22.40 286.00 2120 ---- 315.80B 280.80A 280.80A 312.80 +22.50 290.30 2125 302.10 320.20B 285.10A 320.20B 317.30 +22.70 5 294.60 2130 ---- 324.70B 289.40A 289.40A 321.70 +22.70 299.00 2135 ---- 329.20B 293.70A 293.70A 326.20 +22.80 303.40 2140 ---- 333.70B 298.10A 298.10A 330.70 +22.90 307.80 2145 ---- 338.20B 302.40A 302.40A 335.10 +22.90 312.20 2150 329.90 342.70B 306.80A 342.70B 339.60 +23.00 1 316.60 2155 ---- 347.20B 311.20A 311.20A 344.10 +23.10 321.00 1 2160 ---- 351.80B 315.60A 315.60A 348.70 +23.30 325.40 2165 ---- 356.30B 320.00A 320.00A 353.20 +23.30 329.90 2170 ---- 360.90B 324.50A 324.50A 357.70 +23.40 334.30 2175 342.90 365.50B 328.90A 365.50B 362.30 +23.50 4 338.80 2 2180 ---- 370.00B 333.40A 333.40A 366.90 +23.60 343.30 2185 ---- 374.60B 337.90A 337.90A 371.40 +23.60 347.80 2190 ---- 379.20B 342.30A 342.30A 376.00 +23.70 352.30 2195 ---- 383.80B 346.80A 346.80A 380.60 +23.80 356.80 2200 361.50 388.50B 351.30A 388.50B 385.20 +23.90 6 361.30 2205 ---- 393.10B 355.80A 355.80A 389.80 +23.90 365.90 2210 ---- 397.70B 360.30A 360.30A 394.40 +24.00 370.40 2215 ---- 402.40B 364.80A 364.80A 399.00 +24.00 375.00 2 2220 ---- 407.00B 369.40A 369.40A 403.70 +24.10 379.60 1 2225 384.10 411.70B 373.90A 411.70B 408.30 +24.20 3 384.10 2230 ---- 416.30B 378.50A 378.50A 413.00 +24.30 388.70 2235 ---- 421.00B 383.30A 383.30A 417.60 +24.30 393.30 3 2240 ---- 425.70B 387.90A 387.90A 422.30 +24.40 397.90 2245 ---- 430.40B 392.50A 392.50A 427.00 +24.50 402.50 2250 ---- 435.10B 397.00A 397.00A 431.70 +24.60 407.10 2255 ---- 439.80B 401.70A 401.70A 436.30 +24.50 411.80 2260 ---- 444.50B 406.30A 406.30A 441.00 +24.60 416.40 2265 ---- 449.20B 411.00A 411.00A 445.70 +24.60 421.10 2270 ---- 453.90B 415.60A 415.60A 450.50 +24.80 425.70 2275 ---- 458.70B 420.30A 420.30A 455.20 +24.80 430.40 2280 ---- 463.40B 425.00A 425.00A 459.90 +24.90 435.00 2290 ---- 472.90B 434.30A 434.30A 469.40 +25.00 444.40 2300 ---- 482.40B 443.60A 443.60A 478.80 +25.00 453.80 2310 ---- 488.20B 453.00A 453.00A 488.40 +25.20 463.20 2 2320 ---- 497.20B 462.40A 462.40A 497.90 +25.30 472.60 2325 ---- 506.30B 467.20A 467.20A 502.70 +25.30 477.40 2330 ---- 507.50B 471.90A 471.90A 507.40 +25.30 482.10 2340 ---- 517.00B 481.40A 481.40A 517.00 +25.40 491.60 2350 ---- 530.30B 490.90A 490.90A 526.60 +25.50 501.10 2360 ---- 536.10B 500.50A 500.50A 536.20 +25.60 510.60 2370 ---- 545.80B 510.00A 510.00A 545.90 +25.70 520.20 2 2375 ---- 554.40B 514.80A 514.80A 550.70 +25.70 525.00 2 2380 ---- 555.30B 519.60A 519.60A 555.50 +25.70 529.80 1 2400 ---- 578.60B 538.80A 538.80A 574.90 +25.90 549.00 6 2425 ---- 602.90B 562.90A 562.90A 599.20 +26.10 573.10 2450 ---- 627.20B 587.20A 587.20A 623.60 +26.30 597.30 1 2475 ---- 651.70B 611.60A 611.60A 648.10 +26.50 621.60 2500 ---- 676.20B 636.10A 636.10A 672.60 +26.60 646.00 3 2525 ---- 700.80B 660.70A 660.70A 697.30 +26.80 670.50 2550 ---- 725.40B 685.20A 685.20A 722.00 +26.90 695.10 2575 ---- 750.10B 709.90A 709.90A 746.80 +27.10 719.70 2600 ---- 774.90B 734.70A 734.70A 771.60 +27.20 744.40 3000 ---- 1169.20B 1135.00A 1135.00A 1171.50 +27.60 1143.90 4000 ---- 2164.70B 2137.20A 2137.20A 2171.50 +27.60 2143.90 OG SEP23 Gold Option PUT 1200 ---- 1.90B ---- 1.90B 2.10 +.40 1.70 1225 ---- 2.30B ---- 2.30B 2.50 +.50 2.00 1250 ---- 2.70B ---- 2.70B 2.90 +.60 2.30 1 1 1275 ---- 3.10B ---- 3.10B 3.40 +.70 2.70 1300 ---- 3.70B ---- 3.70B 3.90 +.80 3.10 1325 ---- 4.30B ---- 4.30B 4.60 +1.00 3.60 1350 5.10 5.10 5.10 5.10 5.30 +1.10 13 4.20 13 13 1375 ---- 6.00B ---- 6.00B 6.20 +1.30 10 4.90 10 35 1400 7.10 7.10 7.10 7.00A 7.20 +1.40 10 5.80 156 211 1410 ---- 7.40B ---- 7.40B 7.60 +1.40 6.20 1420 ---- 7.80B ---- 7.80B 8.10 +1.50 6.60 1425 ---- 8.10B ---- 8.10B 8.30 +1.50 6.80 1430 ---- 8.30B ---- 8.30B 8.60 +1.60 7.00 1440 ---- 8.90B ---- 8.90B 9.10 +1.60 7.50 1450 ---- 9.40B 7.90A 7.90A 9.70 +1.70 8.00 1460 ---- 10.00B ---- 10.00B 10.20 +1.70 8.50 1470 ---- 10.60B ---- 10.60B 10.90 +1.90 9.00 1475 ---- 11.00B ---- 11.00B 11.20 +1.90 9.30 1480 ---- 11.30B ---- 11.30B 11.60 +2.00 9.60 1490 ---- 12.00B 10.20A 10.20A 12.30 +2.00 10.30 1500 ---- 12.80B 10.80A 10.80A 13.00 +2.10 10.90 25 1505 ---- 13.20B 11.20A 11.20A 13.40 +2.10 11.30 1510 ---- 13.60B 11.50A 11.50A 13.80 +2.10 11.70 1515 ---- 14.00B 11.90A 11.90A 14.30 +2.30 12.00 1520 ---- 14.50B 12.30A 12.30A 14.70 +2.30 12.40 1525 ---- 14.90B 12.60A 12.60A 15.20 +2.40 12.80 15 1530 ---- 15.40B 13.00A 13.00A 15.60 +2.40 13.20 1535 ---- 15.90B 13.50A 13.50A 16.10 +2.50 13.60 1540 ---- 16.40B 13.90A 13.90A 16.60 +2.50 14.10 1545 ---- 16.90B 14.30A 14.30A 17.10 +2.60 14.50 1550 ---- 17.40B 14.70A 14.70A 17.60 +2.60 15.00 1150 1555 ---- 18.00B 15.20A 15.20A 18.20 +2.70 15.50 1560 ---- 18.50B 15.70A 15.70A 18.80 +2.80 16.00 2 1565 ---- 19.10B 16.20A 16.20A 19.30 +2.80 16.50 1570 ---- 19.70B 16.70A 16.70A 19.90 +2.90 17.00 1575 ---- 20.40B 17.20A 17.20A 20.60 +3.10 17.50 25 1580 ---- 21.00B 17.80A 17.80A 21.20 +3.10 18.10 1585 ---- 21.70B 18.30A 18.30A 21.90 +3.20 18.70 1590 ---- 22.40B 18.90A 18.90A 22.50 +3.20 19.30 1595 ---- 23.10B 19.50A 19.50A 23.20 +3.30 19.90 1600 ---- 23.80B 20.10A 20.10A 24.00 +3.50 20.50 3 1605 ---- 24.60B 20.70A 20.70A 24.70 +3.50 21.20 1610 ---- 25.30B 21.40A 21.40A 25.50 +3.60 21.90 1615 ---- 26.20B 22.00A 22.00A 26.30 +3.80 22.50 1620 ---- 27.00B 22.70A 22.70A 27.10 +3.80 23.30 1625 ---- 27.80B 23.40A 23.40A 28.00 +4.00 24.00 1630 ---- 28.70B 24.10A 24.10A 28.80 +4.00 24.80 1635 ---- 29.60B 24.90A 24.90A 29.70 +4.10 25.60 1640 ---- 30.60B 25.70A 25.70A 30.70 +4.30 26.40 1645 ---- 31.60B 26.50A 26.50A 31.60 +4.40 27.20 1650 ---- 32.60B 27.30A 27.30A 32.60 +4.50 28.10 1655 ---- 33.60B 28.10A 28.10A 33.70 +4.70 29.00 1660 ---- 34.70B 29.00A 29.00A 34.70 +4.80 29.90 74 1665 ---- 35.80B 29.90A 29.90A 35.80 +4.90 30.90 1670 ---- 36.90B 30.80A 30.80A 36.90 +5.00 31.90 1675 ---- 38.10B 31.80A 31.80A 38.10 +5.20 32.90 10 80 1680 ---- 39.30B 32.70A 32.70A 39.30 +5.40 33.90 1685 ---- 40.50B 33.70A 33.70A 40.50 +5.50 35.00 1690 ---- 41.80B 34.80A 34.80A 41.80 +5.70 36.10 1695 ---- 43.10B 35.80A 35.80A 43.10 +5.80 37.30 1700 ---- 44.50B 36.90A 36.90A 44.40 +5.90 38.50 1 1 1705 ---- 45.90B 38.10A 38.10A 45.80 +6.10 39.70 10 1710 ---- 47.30B 39.20A 39.20A 47.30 +6.40 40.90 1715 ---- 48.80B 40.40A 40.40A 48.70 +6.50 42.20 1720 ---- 50.30B 41.70A 41.70A 50.20 +6.60 43.60 1725 ---- 51.90B 42.90A 42.90A 51.80 +6.90 44.90 1730 ---- 53.50B 44.20A 44.20A 53.40 +7.10 46.30 1735 ---- 55.20B 45.60A 45.60A 55.00 +7.20 47.80 1 1740 ---- 56.90B 46.90A 46.90A 56.70 +7.40 49.30 1745 ---- 58.70B 48.40A 48.40A 58.40 +7.60 50.80 1750 ---- 60.50B 49.80A 49.80A 60.20 +7.80 52.40 1755 ---- 62.30B 51.30A 51.30A 62.00 +8.00 54.00 1760 ---- 64.20B 52.90A 52.90A 63.90 +8.30 55.60 1765 ---- 66.10B 54.40A 54.40A 65.80 +8.50 57.30 1770 ---- 68.10B 56.10A 56.10A 67.80 +8.70 59.10 1775 ---- 70.10B 57.70A 57.70A 69.80 +8.90 60.90 1780 ---- 72.20B 59.50A 59.50A 71.80 +9.10 62.70 1785 ---- 74.40B 61.20A 61.20A 73.90 +9.30 64.60 1790 ---- 76.50B 63.00A 63.00A 76.00 +9.50 66.50 1795 ---- 78.80B 64.80A 64.80A 78.20 +9.70 68.50 1800 ---- 81.00B 66.70A 66.70A 80.50 +10.00 70.50 1805 ---- 83.40B 68.70A 68.70A 82.80 +10.30 72.50 1810 ---- 85.70B 70.70A 70.70A 85.10 +10.50 74.60 1815 ---- 88.20B 72.70A 72.70A 87.50 +10.70 76.80 1820 ---- 90.60B 74.80A 74.80A 89.90 +10.90 79.00 1825 ---- 93.20B 76.90A 76.90A 92.40 +11.20 81.20 1830 ---- 95.70B 79.10A 79.10A 94.90 +11.40 83.50 1835 ---- 98.30B 81.30A 81.30A 97.50 +11.70 85.80 1840 ---- 101.00B 83.60A 83.60A 100.10 +11.90 88.20 1845 ---- 103.70B 85.90A 85.90A 102.80 +12.10 90.70 24 1850 ---- 106.50B 88.20A 88.20A 105.50 +12.40 93.10 1855 ---- 109.30B 90.70A 90.70A 108.30 +12.60 95.70 20 1860 ---- 112.10B 93.10A 93.10A 111.10 +12.90 98.20 1865 ---- 115.00B 95.60A 95.60A 113.90 +13.10 100.80 1870 ---- 117.90B 98.20A 98.20A 116.80 +13.30 103.50 1 1875 ---- 120.90B 100.80A 100.80A 119.80 +13.60 106.20 1880 ---- 124.00B 103.40A 103.40A 122.80 +13.80 109.00 1885 ---- 127.00B 106.10A 106.10A 125.80 +14.00 111.80 1 1890 ---- 130.10B 108.80A 108.80A 128.90 +14.30 114.60 1 1895 ---- 133.30B 111.60A 111.60A 132.00 +14.50 117.50 1900 ---- 136.50B 114.40A 114.40A 135.10 +14.70 120.40 12 1905 ---- 139.70B 117.30A 117.30A 138.30 +14.90 123.40 1 1910 ---- 143.00B 120.20A 120.20A 141.60 +15.20 126.40 1915 ---- 146.30B 123.20A 123.20A 144.90 +15.40 129.50 1 1920 ---- 149.70B 126.20A 126.20A 148.20 +15.60 132.60 1 1925 ---- 153.10B 129.20A 129.20A 151.50 +15.80 135.70 1 1930 ---- 156.50B 132.30A 132.30A 154.90 +16.00 138.90 1 1935 ---- 160.00B 135.40A 135.40A 158.40 +16.30 142.10 1 1940 ---- 163.50B 138.60A 138.60A 161.80 +16.40 145.40 3 1945 ---- 167.00B 141.80A 141.80A 165.30 +16.60 148.70 2 1950 ---- 170.60B 145.00A 145.00A 168.90 +16.90 152.00 1955 ---- 174.20B 148.30A 148.30A 172.40 +17.00 155.40 1960 ---- 177.80B 151.60A 151.60A 176.00 +17.20 158.80 1965 ---- 181.50B 154.90A 154.90A 179.70 +17.50 162.20 1970 ---- 185.20B 158.30A 158.30A 183.30 +17.60 165.70 1975 ---- 188.90B 161.70A 161.70A 187.00 +17.80 169.20 1980 ---- 192.70B 165.20A 165.20A 190.70 +18.00 172.70 1985 ---- 196.40B 169.40A 169.40A 194.50 +18.20 176.30 1990 ---- 200.30B 172.90A 172.90A 198.30 +18.40 179.90 1995 ---- 204.10B 176.40A 176.40A 202.10 +18.60 183.50 2000 ---- 208.00B 180.00A 180.00A 205.90 +18.70 187.20 2005 ---- 211.80B 183.70A 183.70A 209.80 +18.90 190.90 2010 ---- 215.80B 187.30A 187.30A 213.70 +19.10 194.60 2015 ---- 219.70B 191.00A 191.00A 217.60 +19.20 198.40 2020 ---- 223.70B 194.70A 194.70A 221.50 +19.40 202.10 2025 ---- 227.60B 198.40A 198.40A 225.40 +19.50 205.90 2030 ---- 231.60B 202.10A 202.10A 229.40 +19.60 209.80 2035 ---- 235.70B 205.90A 205.90A 233.40 +19.80 213.60 2040 ---- 239.70B 209.70A 209.70A 237.40 +19.90 217.50 2045 ---- 243.80B 213.50A 213.50A 241.50 +20.10 221.40 2050 ---- 247.90B 217.30A 217.30A 245.50 +20.20 225.30 2055 ---- 252.00B 221.30A 221.30A 249.60 +20.30 229.30 2060 ---- 256.10B 225.20A 225.20A 253.70 +20.50 233.20 2065 ---- 260.30B 229.20A 229.20A 257.90 +20.70 237.20 2070 ---- 264.40B 233.10A 233.10A 262.00 +20.80 241.20 2075 ---- 268.60B 237.10A 237.10A 266.20 +20.90 245.30 2080 ---- 272.80B 241.10A 241.10A 270.30 +21.00 249.30 2085 ---- 277.00B 245.10A 245.10A 274.50 +21.10 253.40 2090 ---- 281.30B 249.10A 249.10A 278.70 +21.20 257.50 2095 ---- 285.50B 253.20A 253.20A 283.00 +21.40 261.60 2100 ---- 289.80B 257.20A 257.20A 287.20 +21.40 265.80 2105 ---- 294.10B 261.40A 261.40A 291.50 +21.60 269.90 2110 ---- 298.40B 265.50A 265.50A 295.80 +21.70 274.10 2115 ---- 302.70B 269.60A 269.60A 300.10 +21.80 278.30 2120 ---- 307.00B 273.80A 273.80A 304.40 +21.90 282.50 2125 ---- 311.40B 277.90A 277.90A 308.70 +22.00 286.70 2130 ---- 315.70B 282.10A 282.10A 313.00 +22.00 291.00 2135 ---- 320.10B 286.40A 286.40A 317.40 +22.20 295.20 2140 ---- 324.50B 290.60A 290.60A 321.70 +22.20 299.50 2145 ---- 328.90B 294.80A 294.80A 326.10 +22.30 303.80 2150 ---- 333.30B 299.10A 299.10A 330.50 +22.40 308.10 2155 ---- 337.70B 303.40A 303.40A 334.90 +22.50 312.40 2160 ---- 342.20B 307.70A 307.70A 339.30 +22.60 316.70 2165 ---- 346.60B 311.90A 311.90A 343.70 +22.60 321.10 2170 ---- 351.10B 316.20A 316.20A 348.20 +22.80 325.40 2175 ---- 355.60B 320.60A 320.60A 352.60 +22.80 329.80 2180 ---- 360.10B 324.90A 324.90A 357.10 +22.90 334.20 2185 ---- 364.50B 329.20A 329.20A 361.60 +23.00 338.60 2190 ---- 369.10B 333.60A 333.60A 366.10 +23.10 343.00 2195 ---- 373.60B 338.00A 338.00A 370.50 +23.10 347.40 2200 ---- 378.10B 342.30A 342.30A 375.00 +23.20 351.80 7 2205 ---- 382.60B 346.80A 346.80A 379.60 +23.30 356.30 2210 ---- 387.20B 351.20A 351.20A 384.10 +23.40 360.70 2215 ---- 391.70B 355.60A 355.60A 388.60 +23.40 365.20 2220 ---- 396.30B 360.10A 360.10A 393.20 +23.50 369.70 2225 ---- 400.90B 364.60A 364.60A 397.70 +23.50 374.20 2230 ---- 405.40B 369.00A 369.00A 402.30 +23.60 378.70 2235 ---- 410.00B 373.50A 373.50A 406.80 +23.60 383.20 2240 ---- 414.60B 378.00A 378.00A 411.40 +23.70 387.70 2245 ---- 419.20B 382.50A 382.50A 416.00 +23.80 392.20 2250 ---- 423.90B 386.90A 386.90A 420.60 +23.90 396.70 1 2255 ---- 428.50B 391.50A 391.50A 425.20 +23.90 401.30 2260 ---- 433.10B 396.00A 396.00A 429.80 +24.00 405.80 2265 ---- 437.70B 400.50A 400.50A 434.40 +24.00 410.40 2270 ---- 442.40B 405.10A 405.10A 439.10 +24.10 415.00 2275 ---- 447.00B 409.60A 409.60A 443.70 +24.20 419.50 2 2280 ---- 451.70B 414.50A 414.50A 448.30 +24.20 424.10 2290 ---- 461.00B 423.60A 423.60A 457.60 +24.30 433.30 2300 ---- 470.40B 432.70A 432.70A 467.00 +24.40 442.60 2310 ---- 479.80B 442.00A 442.00A 476.30 +24.50 451.80 2320 ---- 489.20B 451.30A 451.30A 485.70 +24.60 461.10 2325 ---- 493.90B 456.00A 456.00A 490.40 +24.60 465.80 2330 ---- 498.60B 460.60A 460.60A 495.10 +24.70 470.40 2340 ---- 508.10B 470.00A 470.00A 504.60 +24.80 479.80 2350 ---- 517.60B 479.30A 479.30A 514.00 +24.90 489.10 2360 ---- 527.10B 488.80A 488.80A 523.50 +25.00 498.50 2370 ---- 536.50B 498.10A 498.10A 533.00 +25.10 507.90 2375 ---- 541.40B 502.90A 502.90A 537.80 +25.20 512.60 2380 ---- 540.20B 507.60A 507.60A 542.60 +25.20 517.40 2400 ---- 565.30B 526.40A 526.40A 561.70 +25.40 536.30 2425 ---- 589.30B 550.30A 550.30A 585.70 +25.60 560.10 2450 ---- 613.40B 574.20A 574.20A 609.80 +25.80 584.00 2475 ---- 637.60B 598.40A 598.40A 634.00 +26.00 608.00 2490 ---- 646.20B 612.80A 612.80A 648.60 +26.10 622.50 2500 ---- 661.90B 622.50A 622.50A 658.30 +26.20 632.10 2525 ---- 686.30B 646.80A 646.80A 682.70 +26.40 656.30 2550 ---- 710.70B 671.20A 671.20A 707.10 +26.40 680.70 2575 ---- 735.20B 695.70A 695.70A 731.70 +26.70 705.00 3000 ---- 1152.50B 1119.60A 1119.60A 1155.40 +27.60 1127.80 OG OCT23 Gold Option PUT 1200 2.00 2.40B 2.00 2.40B 2.80 +.70 41 2.10 2 1225 ---- 2.80B ---- 2.80B 3.30 +.80 2.50 1250 ---- 3.30B ---- 3.30B 3.80 +.90 2.90 1275 ---- 3.90B ---- 3.90B 4.40 +1.00 3.40 1300 ---- 4.60B ---- 4.60B 5.10 +1.10 4.00 1325 ---- 5.40B ---- 5.30B 5.90 +1.30 4.60 1350 6.50 6.80 6.50 6.80 6.80 +1.50 208 5.30 1375 7.30 7.30 7.30 7.30 7.80 +1.60 16 6.20 16 16 1400 8.70 9.00 8.70 9.00 8.90 +1.70 86 7.20 86 1410 ---- 8.80B ---- 8.80B 9.40 +1.80 7.60 1420 ---- 9.40B ---- 9.40B 10.00 +1.90 8.10 1425 ---- 9.70B ---- 9.70B 10.30 +1.90 8.40 1430 ---- 9.90B ---- 9.90B 10.50 +1.90 8.60 1440 ---- 10.60B ---- 10.60B 11.10 +2.00 9.10 1450 ---- 11.20B ---- 11.20B 11.80 +2.10 104 9.70 104 1460 ---- 11.90B ---- 11.90B 12.50 +2.20 10.30 1470 ---- 12.60B ---- 12.60B 13.20 +2.30 10.90 1475 ---- 12.90B ---- 12.90B 13.50 +2.20 11.30 1480 ---- 13.30B ---- 13.30B 13.90 +2.30 11.60 1490 ---- 14.10B ---- 14.10B 14.70 +2.40 12.30 1500 ---- 15.00B ---- 15.00B 15.60 +2.50 13.10 1505 ---- 15.40B ---- 15.40B 16.00 +2.50 13.50 1510 ---- 15.90B ---- 15.90B 16.50 +2.60 13.90 1515 ---- 16.40B ---- 16.30B 16.90 +2.60 14.30 1520 ---- 16.90B ---- 16.90B 17.40 +2.60 14.80 1525 ---- 17.40B ---- 17.40B 17.90 +2.70 15.20 1530 ---- 17.90B ---- 17.90B 18.40 +2.70 15.70 1535 ---- 18.40B ---- 18.40B 19.00 +2.90 16.10 1540 ---- 19.00B ---- 18.90B 19.50 +2.90 16.60 1545 ---- 19.50B ---- 19.50B 20.10 +3.00 17.10 1550 ---- 20.10B ---- 20.10B 20.70 +3.00 17.70 1555 ---- 20.70B ---- 20.70B 21.30 +3.10 18.20 1560 ---- 21.30B ---- 21.30B 21.90 +3.10 18.80 420 1565 ---- 22.00B ---- 22.00B 22.50 +3.20 19.30 1570 ---- 22.60B ---- 22.60B 23.20 +3.30 19.90 1575 ---- 23.30B ---- 23.30B 23.90 +3.40 20.50 1580 ---- 24.00B ---- 24.00B 24.60 +3.50 21.10 1585 ---- 24.80B ---- 24.80B 25.30 +3.50 21.80 1590 ---- 25.50B ---- 25.50B 26.00 +3.60 22.40 1595 ---- 26.30B ---- 26.30B 26.80 +3.70 23.10 1600 ---- 27.10B ---- 27.10B 27.60 +3.80 23.80 1605 ---- 27.90B ---- 27.90B 28.40 +3.90 24.50 1610 ---- 28.70B ---- 28.70B 29.20 +3.90 25.30 1615 ---- 29.60B ---- 29.60B 30.10 +4.10 26.00 1620 ---- 30.50B ---- 30.50B 31.00 +4.20 26.80 1625 ---- 31.40B ---- 31.30B 31.90 +4.30 27.60 1630 ---- 32.30B ---- 32.30B 32.90 +4.40 28.50 1635 ---- 33.30B ---- 33.30B 33.80 +4.50 29.30 1640 ---- 34.30B ---- 34.30B 34.80 +4.60 30.20 1645 ---- 35.40B ---- 35.40B 35.90 +4.80 31.10 1650 ---- 36.40B ---- 36.40B 36.90 +4.90 32.00 1655 ---- 37.50B ---- 37.50B 38.00 +5.00 33.00 1660 ---- 38.70B ---- 38.70B 39.20 +5.20 34.00 1665 ---- 39.80B ---- 39.80B 40.30 +5.30 35.00 1670 ---- 41.00B 36.00A 36.00A 41.50 +5.40 36.10 1675 ---- 42.30B ---- 42.30B 42.70 +5.60 37.10 1680 ---- 43.50B ---- 43.50B 44.00 +5.80 38.20 1685 ---- 44.90B 39.30A 39.30A 45.30 +5.90 39.40 1690 ---- 46.10B 40.50A 40.50A 46.60 +6.00 40.60 1695 ---- 47.50B 41.70A 41.70A 48.00 +6.20 41.80 1700 50.10 50.10 42.90A 50.10 49.40 +6.40 1 43.00 2 1705 ---- 50.40B 44.20A 44.20A 50.90 +6.60 44.30 1710 ---- 51.90B 45.40A 45.40A 52.40 +6.80 45.60 1715 ---- 53.50B 46.80A 46.80A 53.90 +7.00 46.90 1720 ---- 55.10B 48.20A 48.20A 55.50 +7.20 48.30 1725 ---- 56.70B 49.60A 49.60A 57.10 +7.30 49.80 1730 ---- 58.40B 51.00A 51.00A 58.70 +7.50 51.20 1735 ---- 60.10B 52.50A 52.50A 60.40 +7.70 52.70 1740 ---- 61.90B 54.00A 54.00A 62.20 +7.90 54.30 1745 ---- 63.70B 55.60A 55.60A 63.90 +8.00 55.90 1750 ---- 65.50B 57.20A 57.20A 65.80 +8.30 57.50 1755 ---- 67.40B 58.80A 58.80A 67.60 +8.50 59.10 1760 ---- 69.40B 60.50A 60.50A 69.50 +8.60 60.90 1765 ---- 71.40B 62.20A 62.20A 71.50 +8.90 62.60 1770 ---- 73.40B 64.00A 64.00A 73.50 +9.10 64.40 1775 ---- 75.50B 65.80A 65.80A 75.60 +9.40 66.20 1780 ---- 77.60B 67.70A 67.70A 77.60 +9.50 68.10 1785 ---- 79.80B 69.60A 69.60A 79.80 +9.80 70.00 1790 ---- 82.00B 71.50A 71.50A 82.00 +10.00 72.00 1795 ---- 84.30B 73.50A 73.50A 84.20 +10.20 74.00 1800 ---- 86.60B 75.50A 75.50A 86.50 +10.40 76.10 1805 ---- 88.90B 77.60A 77.60A 88.80 +10.60 78.20 1810 ---- 91.30B 79.70A 79.70A 91.20 +10.90 80.30 1815 ---- 93.80B 81.90A 81.90A 93.60 +11.10 82.50 1820 ---- 96.30B 84.10A 84.10A 96.00 +11.30 84.70 1 1825 ---- 98.80B 86.30A 86.30A 98.50 +11.50 87.00 1830 ---- 101.40B 88.60A 88.60A 101.10 +11.80 89.30 1835 ---- 104.00B 90.90A 90.90A 103.70 +12.00 91.70 1840 ---- 106.70B 93.30A 93.30A 106.30 +12.20 94.10 210 1845 ---- 109.40B 95.70A 95.70A 109.00 +12.40 96.60 1850 ---- 112.20B 98.20A 98.20A 111.70 +12.60 99.10 1855 ---- 115.00B 100.70A 100.70A 114.50 +12.90 101.60 1860 ---- 117.80B 103.30A 103.30A 117.30 +13.10 104.20 1865 ---- 120.70B 105.90A 105.90A 120.10 +13.30 106.80 1870 ---- 123.60B 108.50A 108.50A 123.00 +13.50 109.50 1875 ---- 126.60B 111.20A 111.20A 126.00 +13.80 112.20 1880 ---- 129.60B 114.00A 114.00A 129.00 +14.00 115.00 1885 ---- 132.70B 116.70A 116.70A 132.00 +14.20 117.80 1890 ---- 135.80B 119.50A 119.50A 135.10 +14.50 120.60 1895 ---- 138.90B 122.40A 122.40A 138.20 +14.70 123.50 1900 ---- 142.10B 125.30A 125.30A 141.30 +14.80 126.50 1905 ---- 145.30B 128.20A 128.20A 144.50 +15.10 129.40 1910 ---- 148.60B 131.20A 131.20A 147.70 +15.20 132.50 1915 ---- 151.80B 134.20A 134.20A 151.00 +15.50 135.50 1920 ---- 155.20B 137.30A 137.30A 154.30 +15.70 138.60 1925 ---- 158.50B 140.40A 140.40A 157.60 +15.90 141.70 1930 ---- 161.90B 143.50A 143.50A 161.00 +16.10 144.90 1935 ---- 165.40B 146.70A 146.70A 164.40 +16.30 148.10 1940 ---- 168.80B 149.90A 149.90A 167.80 +16.50 151.30 1945 ---- 172.30B 153.20A 153.20A 171.30 +16.70 154.60 1950 ---- 175.80B 156.40A 156.40A 174.80 +16.90 157.90 1955 ---- 179.40B 159.80A 159.80A 178.30 +17.00 161.30 1960 ---- 183.00B 163.10A 163.10A 181.80 +17.20 164.60 1965 ---- 186.60B 166.50A 166.50A 185.40 +17.40 168.00 1970 ---- 190.30B 169.90A 169.90A 189.10 +17.60 171.50 1975 ---- 193.90B 173.40A 173.40A 192.70 +17.70 175.00 1980 ---- 197.70B 176.90A 176.90A 196.40 +17.90 178.50 1985 ---- 201.40B 180.40A 180.40A 200.10 +18.10 182.00 1990 ---- 205.10B 183.90A 183.90A 203.80 +18.20 185.60 1995 ---- 208.90B 187.50A 187.50A 207.60 +18.40 189.20 2000 ---- 212.80B 191.10A 191.10A 211.30 +18.50 192.80 2005 ---- 216.60B 194.70A 194.70A 215.20 +18.80 196.40 2010 ---- 220.50B 198.40A 198.40A 219.00 +18.90 200.10 2015 ---- 224.30B 202.10A 202.10A 222.80 +19.00 203.80 2020 ---- 228.30B 205.80A 205.80A 226.70 +19.10 207.60 2025 ---- 232.20B 209.60A 209.60A 230.60 +19.30 211.30 2030 ---- 236.10B 213.30A 213.30A 234.50 +19.40 215.10 2035 ---- 240.10B 217.10A 217.10A 238.50 +19.60 218.90 2040 ---- 244.10B 220.90A 220.90A 242.40 +19.70 222.70 2045 ---- 248.10B 224.80A 224.80A 246.40 +19.80 226.60 2050 ---- 252.20B 228.60A 228.60A 250.40 +19.90 230.50 2055 ---- 256.20B 232.50A 232.50A 254.40 +20.00 234.40 2060 ---- 260.30B 236.40A 236.40A 258.50 +20.20 238.30 2065 ---- 264.40B 240.40A 240.40A 262.50 +20.20 242.30 2070 ---- 268.50B 244.30A 244.30A 266.60 +20.40 246.20 2075 ---- 272.70B 248.30A 248.30A 270.70 +20.50 250.20 2080 ---- 276.80B 252.30A 252.30A 274.80 +20.60 254.20 2085 ---- 281.00B 256.30A 256.30A 279.00 +20.80 258.20 2090 ---- 285.20B 260.40A 260.40A 283.10 +20.80 262.30 2095 ---- 289.40B 264.40A 264.40A 287.30 +20.90 266.40 2100 ---- 293.60B 268.50A 268.50A 291.50 +21.10 270.40 2105 ---- 297.80B 272.60A 272.60A 295.70 +21.20 274.50 2110 ---- 302.10B 276.70A 276.70A 299.90 +21.20 278.70 2115 ---- 306.40B 280.80A 280.80A 304.20 +21.40 282.80 2120 ---- 310.70B 285.00A 285.00A 308.40 +21.50 286.90 2125 ---- 314.90B 289.10A 289.10A 312.70 +21.60 291.10 2130 ---- 319.30B 293.30A 293.30A 317.00 +21.70 295.30 2135 ---- 323.60B 297.50A 297.50A 321.30 +21.80 299.50 2140 ---- 327.90B 301.70A 301.70A 325.60 +21.90 303.70 2145 ---- 332.30B 305.90A 305.90A 329.90 +21.90 308.00 2150 ---- 336.60B 310.20A 310.20A 334.20 +22.00 312.20 2155 ---- 341.00B 314.40A 314.40A 338.60 +22.10 316.50 2160 ---- 345.40B 318.70A 318.70A 343.00 +22.30 320.70 2165 ---- 349.80B 323.00A 323.00A 347.30 +22.30 325.00 2170 ---- 354.20B 327.30A 327.30A 351.70 +22.40 329.30 2175 ---- 358.70B 331.60A 331.60A 356.10 +22.40 333.70 2180 ---- 363.10B 335.90A 335.90A 360.50 +22.50 338.00 2185 ---- 367.50B 340.30A 340.30A 365.00 +22.70 342.30 2190 ---- 372.00B 344.60A 344.60A 369.40 +22.70 346.70 2195 ---- 376.50B 349.00A 349.00A 373.90 +22.80 351.10 2200 ---- 381.00B 353.40A 353.40A 378.30 +22.90 355.40 2205 ---- 385.50B 357.70A 357.70A 382.80 +23.00 359.80 2210 ---- 390.00B 362.10A 362.10A 387.30 +23.10 364.20 2215 ---- 394.50B 366.60A 366.60A 391.80 +23.10 368.70 2220 ---- 399.00B 371.00A 371.00A 396.30 +23.20 373.10 2225 ---- 403.50B 375.40A 375.40A 400.80 +23.30 377.50 2230 ---- 408.10B 379.90A 379.90A 405.30 +23.30 382.00 2235 ---- 412.60B 384.30A 384.30A 409.80 +23.40 386.40 2240 ---- 417.20B 388.80A 388.80A 414.30 +23.40 390.90 2245 ---- 421.70B 393.30A 393.30A 418.90 +23.50 395.40 2250 ---- 426.30B 397.70A 397.70A 423.50 +23.60 399.90 2255 ---- 430.90B 402.20A 402.20A 428.00 +23.60 404.40 2260 ---- 435.50B 406.70A 406.70A 432.60 +23.70 408.90 2265 ---- 440.10B 411.30A 411.30A 437.20 +23.80 413.40 2270 ---- 444.70B 415.80A 415.80A 441.80 +23.90 417.90 2275 ---- 449.30B 420.30A 420.30A 446.30 +23.90 422.40 2280 ---- 453.90B 424.90A 424.90A 451.00 +24.00 427.00 2290 ---- 463.20B 434.00A 434.00A 460.20 +24.10 436.10 2300 ---- 472.50B 443.10A 443.10A 469.40 +24.20 445.20 2310 ---- 481.80B 452.30A 452.30A 478.70 +24.30 454.40 2320 ---- 491.20B 461.50A 461.50A 488.00 +24.40 463.60 2325 ---- 495.80B 466.10A 466.10A 492.70 +24.50 468.20 2330 ---- 500.50B 470.70A 470.70A 497.40 +24.50 472.90 2340 ---- 509.90B 480.00A 480.00A 506.70 +24.60 482.10 2350 ---- 519.30B 489.30A 489.30A 516.10 +24.70 491.40 2360 ---- 528.80B 498.60A 498.60A 525.50 +24.80 500.70 2370 ---- 538.20B 507.90A 507.90A 535.00 +24.90 510.10 2375 ---- 543.00B 512.60A 512.60A 539.70 +25.00 514.70 2380 ---- 547.70B 517.30A 517.30A 544.40 +25.00 519.40 2400 ---- 566.70B 536.10A 536.10A 563.40 +25.20 538.20 2425 ---- 590.60B 559.70A 559.70A 587.20 +25.30 561.90 2450 ---- 614.60B 583.50A 583.50A 611.20 +25.60 585.60 2475 ---- 638.70B 607.30A 607.30A 635.20 +25.70 609.50 2500 ---- 662.80B 631.30A 631.30A 659.40 +25.90 633.50 2525 ---- 687.10B 655.30A 655.30A 683.70 +26.10 657.60 2550 ---- 711.40B 679.50A 679.50A 708.00 +26.20 681.80 2575 ---- 735.80B 703.70A 703.70A 732.50 +26.40 706.10 2650 ---- ---- ---- 770.60A 806.20 ---- ---- OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 1.90 +.30 1.60 1250 ---- ---- ---- ---- 2.40 +.40 2.00 1275 ---- ---- ---- ---- 3.00 +.40 2.60 1300 ---- 4.80B ---- 4.80B 3.80 +.60 3.20 1325 ---- ---- ---- ---- 4.70 +.70 4.00 1350 ---- ---- ---- ---- 5.90 +.90 5.00 1375 ---- ---- ---- ---- 7.20 +1.00 6.20 1400 ---- ---- ---- ---- 8.80 +1.30 7.50 1420 ---- ---- ---- ---- 10.20 +1.40 8.80 1425 ---- ---- ---- ---- 10.60 +1.40 9.20 1430 ---- ---- ---- ---- 11.00 +1.50 9.50 1440 ---- ---- ---- ---- 11.90 +1.70 10.20 1450 ---- ---- ---- ---- 12.80 +1.80 11.00 1460 ---- ---- ---- ---- 13.70 +1.80 11.90 1470 ---- ---- ---- ---- 14.70 +1.90 12.80 1475 ---- ---- ---- ---- 15.20 +2.00 13.20 1480 ---- ---- ---- ---- 15.80 +2.10 13.70 1490 ---- ---- ---- ---- 16.90 +2.20 14.70 1500 ---- ---- ---- ---- 18.10 +2.40 15.70 1510 ---- ---- ---- ---- 19.30 +2.50 16.80 1515 ---- ---- ---- ---- 20.00 +2.60 17.40 1520 ---- ---- ---- ---- 20.60 +2.60 18.00 1525 ---- ---- ---- ---- 21.30 +2.70 18.60 1530 ---- ---- ---- ---- 22.00 +2.80 19.20 1535 ---- ---- ---- ---- 22.70 +2.90 19.80 1540 ---- ---- ---- ---- 23.40 +2.90 20.50 1545 ---- ---- ---- ---- 24.20 +3.10 21.10 1550 ---- ---- ---- ---- 24.90 +3.10 21.80 1555 ---- ---- ---- ---- 25.70 +3.20 22.50 1560 ---- ---- ---- ---- 26.50 +3.30 23.20 1565 ---- ---- ---- ---- 27.30 +3.40 23.90 1570 ---- ---- ---- ---- 28.10 +3.50 24.60 1575 ---- ---- ---- ---- 29.00 +3.60 25.40 1580 ---- ---- ---- ---- 29.80 +3.70 26.10 1585 ---- ---- ---- ---- 30.70 +3.80 26.90 1590 ---- ---- ---- ---- 31.60 +3.90 27.70 1595 ---- ---- ---- ---- 32.50 +4.00 28.50 1600 ---- ---- ---- ---- 33.50 +4.10 29.40 1605 ---- ---- ---- ---- 34.40 +4.20 30.20 1610 ---- ---- ---- ---- 35.40 +4.30 31.10 1615 ---- ---- ---- ---- 36.30 +4.40 31.90 1620 ---- ---- ---- ---- 37.30 +4.50 32.80 1625 ---- ---- ---- ---- 38.40 +4.70 33.70 1630 ---- ---- ---- ---- 39.40 +4.70 34.70 1635 ---- ---- ---- ---- 40.40 +4.80 35.60 1640 ---- ---- ---- ---- 41.50 +4.90 36.60 1645 ---- ---- ---- ---- 42.60 +5.10 37.50 1650 ---- ---- ---- ---- 43.70 +5.20 38.50 1655 ---- ---- ---- ---- 44.80 +5.30 39.50 1660 ---- ---- ---- ---- 46.00 +5.40 40.60 1665 ---- ---- ---- ---- 47.20 +5.60 41.60 1670 ---- ---- ---- ---- 48.40 +5.70 42.70 1675 ---- ---- ---- ---- 49.60 +5.80 43.80 1680 ---- ---- ---- ---- 50.80 +5.90 44.90 1685 ---- ---- ---- ---- 52.10 +6.10 46.00 1690 ---- ---- ---- ---- 53.30 +6.10 47.20 1695 ---- ---- ---- ---- 54.70 +6.40 48.30 1700 ---- ---- ---- ---- 56.00 +6.50 49.50 1705 ---- ---- ---- ---- 57.30 +6.50 50.80 1710 ---- ---- ---- ---- 58.70 +6.70 52.00 1715 ---- ---- ---- ---- 60.10 +6.80 53.30 1720 ---- ---- ---- ---- 61.60 +7.00 54.60 1725 ---- ---- ---- ---- 63.00 +7.10 55.90 1730 ---- ---- ---- ---- 64.50 +7.30 57.20 1735 ---- ---- ---- ---- 66.10 +7.50 58.60 1740 ---- ---- ---- ---- 67.60 +7.60 60.00 1745 ---- ---- ---- ---- 69.20 +7.80 61.40 1750 ---- ---- ---- ---- 70.80 +7.90 62.90 1755 ---- ---- ---- ---- 72.40 +8.00 64.40 1760 ---- ---- ---- ---- 74.10 +8.20 65.90 1765 ---- ---- ---- ---- 75.80 +8.30 67.50 1770 ---- ---- ---- ---- 77.60 +8.50 69.10 1775 ---- ---- ---- ---- 79.40 +8.70 70.70 1780 ---- ---- ---- ---- 81.20 +8.80 72.40 1785 ---- ---- ---- ---- 83.10 +9.00 74.10 1790 ---- ---- ---- ---- 85.00 +9.20 75.80 1795 ---- ---- ---- ---- 86.90 +9.30 77.60 1800 ---- ---- ---- ---- 88.90 +9.50 79.40 1805 ---- ---- ---- ---- 90.90 +9.60 81.30 1810 ---- ---- ---- ---- 93.00 +9.80 83.20 1815 ---- ---- ---- ---- 95.20 +10.10 85.10 1820 ---- ---- ---- ---- 97.30 +10.10 87.20 1825 ---- ---- ---- ---- 99.60 +10.40 89.20 1830 ---- ---- ---- ---- 101.80 +10.50 91.30 1835 ---- ---- ---- ---- 104.20 +10.70 93.50 1840 ---- ---- ---- ---- 106.60 +10.90 95.70 1845 ---- ---- ---- ---- 109.00 +11.10 97.90 1850 ---- ---- ---- ---- 111.50 +11.20 100.30 1855 ---- ---- ---- ---- 114.00 +11.40 102.60 1860 ---- ---- ---- ---- 116.60 +11.50 105.10 1865 ---- ---- ---- ---- 119.30 +11.80 107.50 1870 ---- ---- ---- ---- 122.00 +11.90 110.10 1875 ---- ---- ---- ---- 124.80 +12.10 112.70 1880 ---- ---- ---- ---- 127.60 +12.20 115.40 1885 ---- ---- ---- ---- 130.50 +12.40 118.10 1890 ---- ---- ---- ---- 133.50 +12.60 120.90 1895 ---- ---- ---- ---- 136.50 +12.80 123.70 1900 ---- ---- ---- ---- 139.60 +13.00 126.60 1905 ---- ---- ---- ---- 142.80 +13.20 129.60 1910 ---- ---- ---- ---- 145.90 +13.30 132.60 1915 ---- ---- ---- ---- 149.20 +13.50 135.70 1920 ---- ---- ---- ---- 152.50 +13.70 138.80 1925 ---- ---- ---- ---- 155.80 +13.80 142.00 1930 ---- ---- ---- ---- 159.20 +13.90 145.30 1935 ---- ---- ---- ---- 162.70 +14.20 148.50 1940 ---- ---- ---- ---- 166.10 +14.20 151.90 1945 ---- ---- ---- ---- 169.60 +14.40 155.20 1950 ---- ---- ---- ---- 173.20 +14.60 158.60 1955 ---- ---- ---- ---- 176.80 +14.70 162.10 1960 ---- ---- ---- ---- 180.40 +14.80 165.60 1965 ---- ---- ---- ---- 184.10 +15.00 169.10 1970 ---- ---- ---- ---- 187.80 +15.20 172.60 1975 ---- ---- ---- ---- 191.50 +15.30 176.20 1980 ---- ---- ---- ---- 195.30 +15.50 179.80 1985 ---- ---- ---- ---- 199.00 +15.50 183.50 1990 ---- ---- ---- ---- 202.80 +15.70 187.10 1995 ---- ---- ---- ---- 206.70 +15.90 190.80 2000 ---- ---- ---- ---- 210.50 +16.00 194.50 2005 ---- ---- ---- ---- 214.40 +16.20 198.20 2010 ---- ---- ---- ---- 218.20 +16.20 202.00 2015 ---- ---- ---- ---- 222.10 +16.30 205.80 2020 ---- ---- ---- ---- 226.00 +16.50 209.50 2025 ---- ---- ---- ---- 230.00 +16.70 213.30 2030 ---- ---- ---- ---- 233.90 +16.80 217.10 2035 ---- ---- ---- ---- 237.80 +16.90 220.90 2040 ---- ---- ---- ---- 241.80 +17.00 224.80 2045 ---- ---- ---- ---- 245.70 +17.10 228.60 2050 ---- ---- ---- ---- 249.70 +17.20 232.50 2055 ---- ---- ---- ---- 253.70 +17.40 236.30 2060 ---- ---- ---- ---- 257.70 +17.50 240.20 2065 ---- ---- ---- ---- 261.70 +17.60 244.10 2070 ---- ---- ---- ---- 265.70 +17.70 248.00 2075 ---- ---- ---- ---- 269.70 +17.80 251.90 2080 ---- ---- ---- ---- 273.80 +18.00 255.80 2085 ---- ---- ---- ---- 277.80 +18.00 259.80 2090 ---- ---- ---- ---- 281.90 +18.20 263.70 2095 ---- ---- ---- ---- 286.00 +18.30 267.70 2100 ---- ---- ---- ---- 290.10 +18.40 271.70 2105 ---- ---- ---- ---- 294.20 +18.50 275.70 2110 ---- ---- ---- ---- 298.30 +18.60 279.70 2115 ---- ---- ---- ---- 302.40 +18.70 283.70 2120 ---- ---- ---- ---- 306.50 +18.80 287.70 2125 ---- ---- ---- ---- 310.70 +18.90 291.80 2130 ---- ---- ---- ---- 314.80 +19.00 295.80 2135 ---- ---- ---- ---- 319.00 +19.10 299.90 2140 ---- ---- ---- ---- 323.20 +19.20 304.00 2145 ---- ---- ---- ---- 327.40 +19.30 308.10 2150 ---- ---- ---- ---- 331.60 +19.40 312.20 2155 ---- ---- ---- ---- 335.90 +19.50 316.40 2160 ---- ---- ---- ---- 340.10 +19.60 320.50 2165 ---- ---- ---- ---- 344.40 +19.70 324.70 2170 ---- ---- ---- ---- 348.60 +19.70 328.90 2175 ---- ---- ---- ---- 352.90 +19.80 333.10 2180 ---- ---- ---- ---- 357.20 +19.90 337.30 2185 ---- ---- ---- ---- 361.60 +20.10 341.50 2190 ---- ---- ---- ---- 365.90 +20.20 345.70 2195 ---- ---- ---- ---- 370.20 +20.20 350.00 2200 ---- ---- ---- ---- 374.60 +20.30 354.30 2205 ---- ---- ---- ---- 378.90 +20.40 358.50 2210 ---- ---- ---- ---- 383.30 +20.50 362.80 2215 ---- ---- ---- ---- 387.70 +20.50 367.20 2220 ---- ---- ---- ---- 392.10 +20.60 371.50 2225 ---- ---- ---- ---- 396.50 +20.70 375.80 2230 ---- ---- ---- ---- 401.00 +20.80 380.20 2235 ---- ---- ---- ---- 405.40 +20.90 384.50 2240 ---- ---- ---- ---- 409.90 +21.00 388.90 2245 ---- ---- ---- ---- 414.30 +21.00 393.30 2250 ---- ---- ---- ---- 418.80 +21.10 397.70 2255 ---- ---- ---- ---- 423.30 +21.20 402.10 2260 ---- ---- ---- ---- 427.80 +21.30 406.50 2265 ---- ---- ---- ---- 432.30 +21.40 410.90 2270 ---- ---- ---- ---- 436.80 +21.40 415.40 2275 ---- ---- ---- ---- 441.30 +21.50 419.80 2280 ---- ---- ---- ---- 445.80 +21.50 424.30 2285 ---- ---- ---- ---- 450.40 +21.60 428.80 2290 ---- ---- ---- ---- 454.90 +21.60 433.30 2300 ---- ---- ---- ---- 464.00 +21.80 442.20 2310 ---- ---- ---- ---- 473.20 +21.90 451.30 2320 ---- ---- ---- ---- 482.40 +22.10 460.30 2325 ---- ---- ---- ---- 487.00 +22.10 464.90 2330 ---- ---- ---- ---- 491.60 +22.20 469.40 2340 ---- ---- ---- ---- 500.80 +22.30 478.50 2350 ---- ---- ---- ---- 510.10 +22.40 487.70 2360 ---- ---- ---- ---- 519.30 +22.50 496.80 2370 ---- ---- ---- ---- 528.70 +22.70 506.00 2375 ---- ---- ---- ---- 533.30 +22.60 510.70 2380 ---- ---- ---- ---- 538.00 +22.70 515.30 2400 ---- ---- ---- ---- 556.70 +22.90 533.80 2425 ---- ---- ---- ---- 580.20 +23.10 557.10 2450 ---- ---- ---- ---- 603.90 +23.40 580.50 2475 ---- ---- ---- ---- 627.60 +23.60 604.00 2500 ---- ---- ---- ---- 651.40 +23.80 627.60 2525 ---- ---- ---- ---- 675.40 +24.10 651.30 2550 ---- ---- ---- ---- 699.40 +24.30 675.10 2575 ---- ---- ---- ---- 723.40 +24.40 699.00 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- 1.20 +.40 .80 3 1025 ---- ---- ---- ---- 1.40 +.50 .90 1050 ---- ---- ---- ---- 1.60 +.50 1.10 1075 ---- ---- ---- ---- 1.90 +.60 1.30 1080 ---- ---- ---- ---- 2.00 +.70 1.30 1090 ---- ---- ---- ---- 2.10 +.70 1.40 1100 ---- ---- ---- ---- 2.20 +.70 1.50 1 1110 ---- ---- ---- ---- 2.30 +.70 1.60 1120 ---- ---- ---- ---- 2.50 +.80 1.70 1125 ---- ---- ---- ---- 2.60 +.90 1.70 1130 ---- ---- ---- ---- 2.60 +.80 1.80 1140 ---- ---- ---- ---- 2.80 +.90 1.90 1150 ---- ---- ---- ---- 3.00 +1.00 2.00 1160 ---- ---- ---- ---- 3.10 +1.00 2.10 1170 ---- ---- ---- ---- 3.30 +1.00 2.30 1175 ---- ---- ---- ---- 3.40 +1.10 2.30 1180 ---- ---- ---- ---- 3.50 +1.10 2.40 1185 ---- ---- ---- ---- 3.60 +1.10 2.50 1190 ---- ---- ---- ---- 3.70 +1.10 2.60 1195 ---- ---- ---- ---- 3.80 +1.20 2.60 1200 ---- ---- ---- ---- 3.90 +1.20 2.70 1205 ---- ---- ---- ---- 4.00 +1.20 2.80 1210 ---- ---- ---- ---- 4.20 +1.30 2.90 1215 ---- ---- ---- ---- 4.30 +1.30 3.00 1220 ---- ---- ---- ---- 4.40 +1.30 3.10 1225 ---- ---- ---- ---- 4.50 +1.30 3.20 1230 ---- ---- ---- ---- 4.60 +1.30 3.30 1235 ---- ---- ---- ---- 4.80 +1.40 3.40 1240 ---- ---- ---- ---- 4.90 +1.40 3.50 1245 ---- ---- ---- ---- 5.00 +1.40 3.60 1250 4.60 4.60 4.60 4.60 5.20 +1.50 1 3.70 30 151 1255 ---- ---- ---- ---- 5.30 +1.40 3.90 1260 ---- ---- ---- ---- 5.40 +1.40 4.00 1265 ---- ---- ---- ---- 5.60 +1.50 4.10 1270 ---- ---- ---- ---- 5.70 +1.40 4.30 1275 ---- ---- ---- ---- 5.90 +1.50 4.40 1280 ---- ---- ---- ---- 6.00 +1.40 4.60 1285 ---- ---- ---- ---- 6.20 +1.50 4.70 1290 ---- ---- ---- ---- 6.40 +1.50 4.90 1295 ---- ---- ---- ---- 6.50 +1.50 5.00 1300 ---- 6.00B ---- 6.00B 6.70 +1.50 5.20 1 1305 ---- ---- ---- ---- 6.90 +1.50 5.40 1310 ---- ---- ---- ---- 7.10 +1.50 5.60 1315 ---- ---- ---- ---- 7.20 +1.40 5.80 1320 ---- ---- ---- ---- 7.40 +1.40 6.00 1325 ---- ---- ---- ---- 7.60 +1.40 6.20 1 1330 ---- ---- ---- ---- 7.80 +1.40 6.40 1335 ---- ---- ---- ---- 8.00 +1.40 6.60 1340 ---- ---- ---- ---- 8.20 +1.40 6.80 1345 ---- ---- ---- ---- 8.50 +1.50 7.00 1350 ---- ---- ---- ---- 8.70 +1.40 7.30 2 4 1355 ---- ---- ---- ---- 8.90 +1.40 7.50 1360 ---- ---- ---- ---- 9.10 +1.30 7.80 1365 ---- ---- ---- ---- 9.40 +1.40 8.00 1370 ---- ---- ---- ---- 9.60 +1.30 8.30 1375 ---- ---- ---- ---- 9.90 +1.30 8.60 1380 ---- ---- ---- ---- 10.10 +1.30 8.80 1385 ---- ---- ---- ---- 10.40 +1.30 9.10 1390 ---- ---- ---- ---- 10.70 +1.30 9.40 1395 ---- ---- ---- ---- 11.00 +1.30 9.70 1400 ---- ---- ---- ---- 11.30 +1.30 10.00 1 82 1405 ---- ---- ---- ---- 11.60 +1.30 10.30 1410 ---- ---- ---- ---- 11.90 +1.30 10.60 1415 ---- ---- ---- ---- 12.20 +1.30 10.90 1420 ---- ---- ---- ---- 12.50 +1.30 11.20 1425 ---- ---- ---- ---- 12.80 +1.30 11.50 1430 ---- ---- ---- ---- 13.20 +1.30 11.90 1435 ---- ---- ---- ---- 13.50 +1.30 12.20 1440 ---- ---- ---- ---- 13.90 +1.40 12.50 1445 ---- ---- ---- ---- 14.30 +1.40 12.90 1450 ---- ---- ---- ---- 14.70 +1.50 13.20 151 1455 ---- ---- ---- ---- 15.00 +1.40 13.60 1460 ---- ---- ---- ---- 15.50 +1.50 14.00 1465 ---- ---- ---- ---- 15.90 +1.50 14.40 1470 ---- ---- ---- ---- 16.30 +1.60 14.70 1475 ---- ---- ---- ---- 16.70 +1.60 15.10 1480 ---- ---- ---- ---- 17.20 +1.70 15.50 1485 ---- ---- ---- ---- 17.70 +1.70 16.00 1490 ---- ---- ---- ---- 18.10 +1.70 16.40 1495 ---- ---- ---- ---- 18.60 +1.80 16.80 1500 ---- ---- ---- ---- 19.10 +1.80 17.30 1 311 1505 ---- ---- ---- ---- 19.70 +2.00 17.70 1510 ---- ---- ---- ---- 20.20 +2.00 18.20 1515 ---- ---- ---- ---- 20.80 +2.20 18.60 1520 ---- ---- ---- ---- 21.30 +2.20 19.10 1525 ---- ---- ---- ---- 21.90 +2.30 19.60 1530 ---- ---- ---- ---- 22.50 +2.40 20.10 1535 ---- ---- ---- ---- 23.20 +2.50 20.70 1540 ---- ---- ---- ---- 23.80 +2.60 21.20 1545 ---- ---- ---- ---- 24.40 +2.70 21.70 1550 ---- ---- ---- ---- 25.10 +2.80 22.30 802 1555 ---- ---- ---- ---- 25.80 +2.90 22.90 1560 ---- ---- ---- ---- 26.50 +3.00 23.50 1565 ---- ---- ---- ---- 27.30 +3.20 24.10 1570 ---- ---- ---- ---- 28.00 +3.30 24.70 1575 ---- ---- ---- ---- 28.80 +3.40 25.40 1580 ---- ---- ---- ---- 29.60 +3.50 26.10 1585 ---- ---- ---- ---- 30.40 +3.60 26.80 1590 ---- ---- ---- ---- 31.30 +3.80 27.50 1595 ---- ---- ---- ---- 32.10 +3.90 28.20 1600 ---- 30.50B ---- ---- 33.00 +4.10 28.90 425 1605 ---- ---- ---- ---- 34.00 +4.30 29.70 1610 ---- ---- ---- ---- 34.90 +4.40 30.50 1615 ---- ---- ---- ---- 35.90 +4.60 31.30 1620 ---- ---- ---- ---- 36.90 +4.70 32.20 1625 ---- ---- ---- ---- 37.90 +4.90 33.00 10 1630 ---- ---- ---- ---- 38.90 +5.00 33.90 1635 ---- ---- ---- ---- 40.00 +5.10 34.90 1640 ---- ---- ---- ---- 41.10 +5.30 35.80 1645 ---- ---- ---- ---- 42.20 +5.40 36.80 1650 ---- ---- ---- ---- 43.40 +5.60 37.80 200 1655 ---- ---- ---- ---- 44.60 +5.80 38.80 1660 ---- ---- ---- ---- 45.80 +5.90 39.90 1665 ---- ---- ---- ---- 47.10 +6.20 40.90 1670 ---- ---- ---- ---- 48.30 +6.20 42.10 1675 ---- ---- ---- ---- 49.70 +6.50 43.20 1680 ---- ---- ---- ---- 51.00 +6.60 44.40 1685 ---- ---- ---- ---- 52.40 +6.80 45.60 1690 ---- ---- ---- ---- 53.80 +7.00 46.80 1695 ---- ---- ---- ---- 55.20 +7.10 48.10 1700 ---- 54.00B ---- ---- 56.70 +7.30 49.40 235 1705 ---- ---- ---- ---- 58.20 +7.50 50.70 1710 ---- ---- ---- ---- 59.80 +7.70 52.10 1715 ---- ---- ---- ---- 61.40 +7.90 53.50 1720 ---- ---- ---- ---- 63.00 +8.10 54.90 1725 ---- 61.80B 56.30A 56.30A 64.60 +8.20 56.40 1 1730 ---- ---- ---- ---- 66.30 +8.40 57.90 1735 ---- ---- ---- ---- 68.00 +8.60 59.40 1740 ---- ---- ---- ---- 69.80 +8.80 61.00 6 1745 ---- ---- ---- ---- 71.60 +9.00 62.60 1750 ---- ---- ---- ---- 73.40 +9.20 64.20 250 1755 ---- ---- ---- ---- 75.30 +9.40 65.90 1760 ---- ---- ---- ---- 77.20 +9.50 67.70 1765 ---- ---- ---- ---- 79.10 +9.70 69.40 1770 ---- ---- ---- ---- 81.10 +9.90 71.20 1775 ---- ---- ---- ---- 83.10 +10.10 73.00 49 1780 ---- ---- ---- ---- 85.20 +10.30 74.90 1785 ---- ---- ---- ---- 87.30 +10.50 76.80 1790 ---- ---- ---- ---- 89.40 +10.60 78.80 1795 ---- ---- ---- ---- 91.60 +10.80 80.80 1800 ---- ---- ---- ---- 93.80 +11.00 82.80 76 1805 ---- ---- ---- ---- 96.00 +11.20 84.80 1810 ---- ---- ---- ---- 98.30 +11.40 86.90 1815 ---- ---- ---- ---- 100.60 +11.50 89.10 1820 ---- ---- ---- ---- 103.00 +11.70 91.30 1825 ---- ---- ---- ---- 105.40 +11.90 93.50 1830 ---- ---- ---- ---- 107.80 +12.00 95.80 1835 ---- ---- ---- ---- 110.30 +12.20 98.10 1 1840 ---- ---- ---- ---- 112.80 +12.40 100.40 1845 ---- ---- ---- ---- 115.40 +12.60 102.80 1850 ---- ---- ---- ---- 118.00 +12.80 105.20 375 1855 ---- ---- ---- ---- 120.60 +12.90 107.70 1860 ---- ---- ---- ---- 123.30 +13.10 110.20 75 1865 ---- ---- ---- ---- 126.00 +13.30 112.70 1870 ---- ---- ---- ---- 128.70 +13.40 115.30 100 1875 ---- ---- ---- ---- 131.50 +13.60 117.90 320 1880 ---- ---- ---- ---- 134.30 +13.80 120.50 130 1885 ---- ---- ---- ---- 137.20 +14.00 123.20 1890 ---- ---- ---- ---- 140.00 +14.10 125.90 1895 ---- ---- ---- ---- 143.00 +14.30 128.70 1900 ---- ---- ---- ---- 145.90 +14.40 131.50 75 1905 ---- ---- ---- ---- 148.90 +14.60 134.30 1910 ---- ---- ---- ---- 151.90 +14.70 137.20 1915 ---- ---- ---- ---- 155.00 +14.90 140.10 1920 ---- ---- ---- ---- 158.10 +15.00 143.10 1925 ---- ---- ---- ---- 161.20 +15.10 146.10 1930 ---- ---- ---- ---- 164.40 +15.30 149.10 1935 ---- ---- ---- ---- 167.60 +15.50 152.10 1940 ---- ---- ---- ---- 170.80 +15.60 155.20 1945 ---- ---- ---- ---- 174.10 +15.80 158.30 1950 ---- ---- ---- ---- 177.30 +15.80 161.50 1955 ---- ---- ---- ---- 180.70 +16.10 164.60 1960 ---- ---- ---- ---- 184.00 +16.10 167.90 1965 ---- ---- ---- ---- 187.40 +16.30 171.10 1970 ---- ---- ---- ---- 190.80 +16.40 174.40 1975 ---- ---- ---- ---- 194.20 +16.50 177.70 1980 ---- ---- ---- ---- 197.70 +16.70 181.00 1985 ---- ---- ---- ---- 201.20 +16.80 184.40 1990 ---- ---- ---- ---- 204.70 +16.90 187.80 1995 ---- ---- ---- ---- 208.30 +17.10 191.20 2000 ---- ---- ---- ---- 211.90 +17.30 194.60 2005 ---- ---- ---- ---- 215.50 +17.40 198.10 2010 ---- ---- ---- ---- 219.10 +17.50 201.60 2015 ---- ---- ---- ---- 222.80 +17.70 205.10 2020 ---- ---- ---- ---- 226.40 +17.70 208.70 2025 ---- ---- ---- ---- 230.10 +17.80 212.30 2030 ---- ---- ---- ---- 233.90 +18.00 215.90 2035 ---- ---- ---- ---- 237.60 +18.10 219.50 2040 ---- ---- ---- ---- 241.40 +18.30 223.10 2045 ---- ---- ---- ---- 245.20 +18.40 226.80 2050 ---- ---- ---- ---- 249.00 +18.50 230.50 2055 ---- ---- ---- ---- 252.90 +18.70 234.20 2060 ---- ---- ---- ---- 256.70 +18.70 238.00 2065 ---- ---- ---- ---- 260.60 +18.80 241.80 2070 ---- ---- ---- ---- 264.50 +19.00 245.50 2075 ---- ---- ---- ---- 268.50 +19.10 249.40 2080 ---- ---- ---- ---- 272.40 +19.20 253.20 2085 ---- ---- ---- ---- 276.40 +19.40 257.00 2090 ---- ---- ---- ---- 280.40 +19.50 260.90 2095 ---- ---- ---- ---- 284.40 +19.60 264.80 2100 ---- ---- ---- ---- 288.40 +19.70 268.70 8 2105 ---- ---- ---- ---- 292.50 +19.80 272.70 2110 ---- ---- ---- ---- 296.50 +19.90 276.60 2115 ---- ---- ---- ---- 300.60 +20.00 280.60 2120 ---- ---- ---- ---- 304.70 +20.10 284.60 2125 ---- ---- ---- ---- 308.80 +20.20 288.60 2130 ---- ---- ---- ---- 313.00 +20.40 292.60 2135 ---- ---- ---- ---- 317.10 +20.40 296.70 2140 ---- ---- ---- ---- 321.30 +20.60 300.70 2145 ---- ---- ---- ---- 325.50 +20.70 304.80 2150 ---- ---- ---- ---- 329.60 +20.70 308.90 2155 ---- ---- ---- ---- 333.90 +20.90 313.00 2160 ---- ---- ---- ---- 338.10 +21.00 317.10 2165 ---- ---- ---- ---- 342.30 +21.00 321.30 2170 ---- ---- ---- ---- 346.60 +21.20 325.40 2175 ---- ---- ---- ---- 350.80 +21.20 329.60 2180 ---- ---- ---- ---- 355.10 +21.30 333.80 2185 ---- ---- ---- ---- 359.40 +21.40 338.00 2190 ---- ---- ---- ---- 363.70 +21.50 342.20 2195 ---- ---- ---- ---- 368.00 +21.60 346.40 2200 ---- ---- ---- ---- 372.40 +21.70 350.70 2205 ---- ---- ---- ---- 376.70 +21.80 354.90 2210 ---- ---- ---- ---- 381.00 +21.80 359.20 2215 ---- ---- ---- ---- 385.40 +21.90 363.50 2220 ---- ---- ---- ---- 389.80 +22.00 367.80 2225 ---- ---- ---- ---- 394.20 +22.10 372.10 2230 ---- ---- ---- ---- 398.60 +22.20 376.40 2235 ---- ---- ---- ---- 403.00 +22.30 380.70 2240 ---- ---- ---- ---- 407.40 +22.30 385.10 2245 ---- ---- ---- ---- 411.80 +22.40 389.40 2250 ---- ---- ---- ---- 416.30 +22.50 393.80 2255 ---- ---- ---- ---- 420.70 +22.60 398.10 2260 ---- ---- ---- ---- 425.20 +22.70 402.50 2265 ---- ---- ---- ---- 429.60 +22.70 406.90 2270 ---- ---- ---- ---- 434.10 +22.80 411.30 2275 ---- ---- ---- ---- 438.60 +22.90 415.70 2280 ---- ---- ---- ---- 443.10 +23.00 420.10 2285 ---- ---- ---- ---- 447.60 +23.00 424.60 2290 ---- ---- ---- ---- 452.10 +23.10 429.00 2295 ---- ---- ---- ---- 456.60 +23.10 433.50 2300 ---- ---- ---- ---- 461.10 +23.20 437.90 2305 ---- ---- ---- ---- 465.70 +23.30 442.40 2310 ---- ---- ---- ---- 470.20 +23.30 446.90 2315 ---- ---- ---- ---- 474.70 +23.30 451.40 2320 ---- ---- ---- ---- 479.30 +23.40 455.90 2325 ---- ---- ---- ---- 483.90 +23.50 460.40 2330 ---- ---- ---- ---- 488.40 +23.50 464.90 2335 ---- ---- ---- ---- 493.00 +23.60 469.40 2340 ---- ---- ---- ---- 497.60 +23.70 473.90 2345 ---- ---- ---- ---- 502.20 +23.70 478.50 2350 ---- ---- ---- ---- 506.80 +23.80 483.00 2360 ---- ---- ---- ---- 516.00 +23.90 492.10 2370 ---- ---- ---- ---- 525.30 +24.10 501.20 2375 ---- ---- ---- ---- 529.90 +24.10 505.80 2380 ---- ---- ---- ---- 534.50 +24.10 510.40 2390 ---- ---- ---- ---- 543.80 +24.20 519.60 2400 ---- ---- ---- ---- 553.10 +24.30 528.80 2410 ---- ---- ---- ---- 562.50 +24.40 538.10 2420 ---- ---- ---- ---- 571.80 +24.40 547.40 2425 ---- ---- ---- ---- 576.50 +24.50 552.00 2430 ---- ---- ---- ---- 581.20 +24.50 556.70 2440 ---- ---- ---- ---- 590.60 +24.60 566.00 2450 ---- ---- ---- ---- 600.10 +24.80 575.30 2475 ---- ---- ---- ---- 623.70 +24.90 598.80 2490 ---- ---- ---- ---- 638.00 +25.10 612.90 2500 ---- ---- ---- ---- 647.50 +25.20 622.30 2525 ---- ---- ---- ---- 671.30 +25.30 646.00 2550 ---- ---- ---- ---- 695.30 +25.50 669.80 2575 ---- ---- ---- ---- 719.40 +25.60 693.80 2600 ---- ---- ---- ---- 743.50 +25.70 717.80 2625 ---- ---- ---- ---- 767.80 +25.90 741.90 2650 ---- ---- ---- ---- 792.10 +26.00 766.10 2700 ---- ---- ---- ---- 841.00 +26.30 814.70 2750 ---- ---- ---- ---- 890.20 +26.60 863.60 2800 ---- ---- ---- ---- 939.70 +27.00 912.70 3000 ---- ---- ---- ---- 1139.30 +27.80 1111.50 900 ---- ---- ---- ---- .60 +.20 .40 925 ---- ---- ---- ---- .70 +.30 .40 950 ---- ---- ---- ---- .80 +.30 .50 975 ---- ---- ---- ---- 1.00 +.40 .60 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 3.90 +.50 3.40 1275 ---- ---- ---- ---- 4.70 +.60 4.10 1300 ---- ---- ---- ---- 5.70 +.80 4.90 1325 ---- ---- ---- ---- 6.80 +.90 5.90 1350 ---- ---- ---- ---- 8.10 +1.10 7.00 1375 ---- ---- ---- ---- 9.50 +1.20 8.30 1400 ---- ---- ---- ---- 11.20 +1.40 9.80 1425 ---- ---- ---- ---- 13.20 +1.70 11.50 1430 ---- ---- ---- ---- 13.60 +1.70 11.90 1440 ---- ---- ---- ---- 14.50 +1.80 12.70 1450 ---- ---- ---- ---- 15.40 +1.90 13.50 1460 ---- ---- ---- ---- 16.40 +2.10 14.30 1470 ---- ---- ---- ---- 17.40 +2.20 15.20 1475 ---- ---- ---- ---- 17.90 +2.20 15.70 1480 ---- ---- ---- ---- 18.50 +2.30 16.20 1490 ---- ---- ---- ---- 19.60 +2.40 17.20 1500 ---- ---- ---- ---- 20.70 +2.50 18.20 1510 ---- ---- ---- ---- 22.00 +2.70 19.30 1520 ---- ---- ---- ---- 23.30 +2.90 20.40 1525 ---- ---- ---- ---- 23.90 +2.90 21.00 1530 ---- ---- ---- ---- 24.60 +3.00 21.60 1535 ---- ---- ---- ---- 25.30 +3.00 22.30 1540 ---- ---- ---- ---- 26.00 +3.10 22.90 1545 ---- ---- ---- ---- 26.80 +3.30 23.50 1550 ---- ---- ---- ---- 27.50 +3.30 24.20 1555 ---- ---- ---- ---- 28.30 +3.40 24.90 1560 ---- ---- ---- ---- 29.10 +3.50 25.60 1565 ---- ---- ---- ---- 29.90 +3.60 26.30 1570 ---- ---- ---- ---- 30.70 +3.60 27.10 1575 ---- ---- ---- ---- 31.50 +3.70 27.80 1580 ---- ---- ---- ---- 32.40 +3.80 28.60 1585 ---- ---- ---- ---- 33.30 +3.90 29.40 1590 ---- ---- ---- ---- 34.20 +4.00 30.20 1595 ---- ---- ---- ---- 35.10 +4.10 31.00 1600 ---- ---- ---- ---- 36.10 +4.20 31.90 1605 ---- ---- ---- ---- 37.00 +4.30 32.70 1610 ---- ---- ---- ---- 38.00 +4.40 33.60 1615 ---- ---- ---- ---- 39.00 +4.50 34.50 1620 ---- ---- ---- ---- 40.10 +4.60 35.50 1625 ---- ---- ---- ---- 41.10 +4.70 36.40 1630 ---- ---- ---- ---- 42.20 +4.80 37.40 1635 ---- ---- ---- ---- 43.30 +4.90 38.40 1640 ---- ---- ---- ---- 44.50 +5.10 39.40 1645 ---- ---- ---- ---- 45.60 +5.10 40.50 1650 ---- ---- ---- ---- 46.80 +5.20 41.60 1655 ---- ---- ---- ---- 48.00 +5.30 42.70 1660 ---- ---- ---- ---- 49.30 +5.50 43.80 1665 ---- ---- ---- ---- 50.50 +5.60 44.90 1670 ---- ---- ---- ---- 51.80 +5.70 46.10 1675 ---- ---- ---- ---- 53.20 +5.90 47.30 1680 ---- ---- ---- ---- 54.50 +5.90 48.60 1685 ---- ---- ---- ---- 55.90 +6.10 49.80 1690 ---- ---- ---- ---- 57.30 +6.20 51.10 1695 ---- ---- ---- ---- 58.80 +6.40 52.40 1700 ---- ---- ---- ---- 60.30 +6.50 53.80 1705 ---- ---- ---- ---- 61.80 +6.60 55.20 1710 ---- ---- ---- ---- 63.40 +6.80 56.60 1715 ---- ---- ---- ---- 64.90 +6.80 58.10 1720 ---- ---- ---- ---- 66.60 +7.10 59.50 1725 ---- ---- ---- ---- 68.20 +7.10 61.10 1730 ---- ---- ---- ---- 69.90 +7.30 62.60 1735 ---- ---- ---- ---- 71.60 +7.40 64.20 1740 ---- ---- ---- ---- 73.40 +7.60 65.80 1745 ---- ---- ---- ---- 75.20 +7.70 67.50 1750 ---- ---- ---- ---- 77.10 +7.90 69.20 1755 ---- ---- ---- ---- 78.90 +8.00 70.90 1760 ---- ---- ---- ---- 80.90 +8.20 72.70 1765 ---- ---- ---- ---- 82.80 +8.30 74.50 1770 ---- ---- ---- ---- 84.80 +8.40 76.40 1775 ---- ---- ---- ---- 86.90 +8.60 78.30 1780 ---- ---- ---- ---- 88.90 +8.70 80.20 1785 ---- ---- ---- ---- 91.10 +8.90 82.20 1790 ---- ---- ---- ---- 93.20 +9.00 84.20 1795 ---- ---- ---- ---- 95.40 +9.20 86.20 1800 ---- ---- ---- ---- 97.70 +9.40 88.30 1805 ---- ---- ---- ---- 99.90 +9.40 90.50 1810 ---- ---- ---- ---- 102.30 +9.70 92.60 1815 ---- ---- ---- ---- 104.60 +9.80 94.80 1820 ---- ---- ---- ---- 107.00 +9.90 97.10 1825 ---- ---- ---- ---- 109.40 +10.10 99.30 1830 ---- ---- ---- ---- 111.90 +10.20 101.70 1835 ---- ---- ---- ---- 114.40 +10.40 104.00 1840 ---- ---- ---- ---- 117.00 +10.60 106.40 1845 ---- ---- ---- ---- 119.50 +10.70 108.80 1850 ---- ---- ---- ---- 122.10 +10.80 111.30 1855 ---- ---- ---- ---- 124.80 +11.00 113.80 1860 ---- ---- ---- ---- 127.50 +11.20 116.30 1865 ---- ---- ---- ---- 130.20 +11.30 118.90 1870 ---- ---- ---- ---- 133.00 +11.50 121.50 1875 ---- ---- ---- ---- 135.70 +11.60 124.10 1880 ---- ---- ---- ---- 138.60 +11.80 126.80 1885 ---- ---- ---- ---- 141.40 +11.90 129.50 1890 ---- ---- ---- ---- 144.30 +12.10 132.20 1895 ---- ---- ---- ---- 147.20 +12.20 135.00 1900 ---- ---- ---- ---- 150.20 +12.40 137.80 1905 ---- ---- ---- ---- 153.20 +12.60 140.60 1910 ---- ---- ---- ---- 156.20 +12.70 143.50 1915 ---- ---- ---- ---- 159.20 +12.90 146.30 1920 ---- ---- ---- ---- 162.30 +13.00 149.30 1925 ---- ---- ---- ---- 165.40 +13.20 152.20 1930 ---- ---- ---- ---- 168.50 +13.30 155.20 1935 ---- ---- ---- ---- 171.60 +13.40 158.20 1940 ---- ---- ---- ---- 174.80 +13.60 161.20 1945 ---- ---- ---- ---- 178.00 +13.70 164.30 1950 ---- ---- ---- ---- 181.30 +13.90 167.40 1955 ---- ---- ---- ---- 184.50 +14.00 170.50 1960 ---- ---- ---- ---- 187.80 +14.20 173.60 1965 ---- ---- ---- ---- 191.10 +14.30 176.80 1970 ---- ---- ---- ---- 194.40 +14.40 180.00 1975 ---- ---- ---- ---- 197.80 +14.60 183.20 1980 ---- ---- ---- ---- 201.20 +14.80 186.40 1985 ---- ---- ---- ---- 204.60 +14.90 189.70 1990 ---- ---- ---- ---- 208.00 +15.00 193.00 1995 ---- ---- ---- ---- 211.40 +15.10 196.30 2000 ---- ---- ---- ---- 214.90 +15.30 199.60 2005 ---- ---- ---- ---- 218.40 +15.40 203.00 2010 ---- ---- ---- ---- 221.90 +15.50 206.40 2015 ---- ---- ---- ---- 225.40 +15.60 209.80 2020 ---- ---- ---- ---- 229.00 +15.80 213.20 2025 ---- ---- ---- ---- 232.50 +15.90 216.60 2030 ---- ---- ---- ---- 236.10 +16.00 220.10 2035 ---- ---- ---- ---- 239.70 +16.10 223.60 2040 ---- ---- ---- ---- 243.30 +16.20 227.10 2045 ---- ---- ---- ---- 246.90 +16.30 230.60 2050 ---- ---- ---- ---- 250.60 +16.50 234.10 2055 ---- ---- ---- ---- 254.20 +16.50 237.70 2060 ---- ---- ---- ---- 257.90 +16.60 241.30 2065 ---- ---- ---- ---- 261.60 +16.70 244.90 2070 ---- ---- ---- ---- 265.30 +16.80 248.50 2075 ---- ---- ---- ---- 269.00 +16.90 252.10 2080 ---- ---- ---- ---- 272.80 +17.10 255.70 2085 ---- ---- ---- ---- 276.50 +17.10 259.40 2090 ---- ---- ---- ---- 280.30 +17.20 263.10 2095 ---- ---- ---- ---- 284.10 +17.30 266.80 2100 ---- ---- ---- ---- 287.90 +17.40 270.50 2105 ---- ---- ---- ---- 291.70 +17.50 274.20 2110 ---- ---- ---- ---- 295.50 +17.50 278.00 2115 ---- ---- ---- ---- 299.40 +17.70 281.70 2120 ---- ---- ---- ---- 303.20 +17.70 285.50 2125 ---- ---- ---- ---- 307.10 +17.80 289.30 2130 ---- ---- ---- ---- 311.00 +17.90 293.10 2135 ---- ---- ---- ---- 314.90 +18.00 296.90 2140 ---- ---- ---- ---- 318.80 +18.00 300.80 2145 ---- ---- ---- ---- 322.70 +18.10 304.60 2150 ---- ---- ---- ---- 326.70 +18.20 308.50 2155 ---- ---- ---- ---- 330.60 +18.20 312.40 2160 ---- ---- ---- ---- 334.60 +18.30 316.30 2165 ---- ---- ---- ---- 338.60 +18.40 320.20 2170 ---- ---- ---- ---- 342.60 +18.50 324.10 2175 ---- ---- ---- ---- 346.60 +18.50 328.10 2180 ---- ---- ---- ---- 350.60 +18.50 332.10 2185 ---- ---- ---- ---- 354.70 +18.70 336.00 2190 ---- ---- ---- ---- 358.70 +18.70 340.00 2195 ---- ---- ---- ---- 362.80 +18.80 344.00 2200 ---- ---- ---- ---- 366.90 +18.90 348.00 2210 ---- ---- ---- ---- 375.10 +19.00 356.10 2220 ---- ---- ---- ---- 383.30 +19.10 364.20 2225 ---- ---- ---- ---- 387.50 +19.20 368.30 2230 ---- ---- ---- ---- 391.60 +19.20 372.40 2240 ---- ---- ---- ---- 400.00 +19.40 380.60 2250 ---- ---- ---- ---- 408.40 +19.50 388.90 2260 ---- ---- ---- ---- 416.80 +19.60 397.20 2270 ---- ---- ---- ---- 425.30 +19.70 405.60 2275 ---- ---- ---- ---- 429.60 +19.80 409.80 2280 ---- ---- ---- ---- 433.80 +19.80 414.00 2290 ---- ---- ---- ---- 442.40 +19.90 422.50 2300 ---- ---- ---- ---- 451.10 +20.10 431.00 2325 ---- ---- ---- ---- 472.80 +20.30 452.50 2350 ---- ---- ---- ---- 494.90 +20.60 474.30 2375 ---- ---- ---- ---- 517.20 +21.00 496.20 2400 ---- ---- ---- ---- 539.70 +21.20 518.50 2425 ---- ---- ---- ---- 562.40 +21.50 540.90 2450 ---- ---- ---- ---- 585.40 +21.90 563.50 2475 ---- ---- ---- ---- 608.50 +22.10 586.40 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 7.00 +.80 6.20 1275 ---- ---- ---- ---- 8.10 +.90 7.20 1300 ---- ---- ---- ---- 9.40 +1.10 8.30 1325 ---- ---- ---- ---- 10.80 +1.30 9.50 1350 ---- ---- ---- ---- 12.30 +1.40 10.90 1375 ---- ---- ---- ---- 14.10 +1.60 12.50 1400 ---- ---- ---- ---- 16.10 +1.80 14.30 1425 ---- ---- ---- ---- 18.30 +2.10 16.20 1430 ---- ---- ---- ---- 18.70 +2.10 16.60 1440 ---- ---- ---- ---- 19.70 +2.20 17.50 1450 ---- ---- ---- ---- 20.70 +2.30 18.40 1460 ---- ---- ---- ---- 21.70 +2.40 19.30 1470 ---- ---- ---- ---- 22.80 +2.50 20.30 1475 ---- ---- ---- ---- 23.40 +2.60 20.80 1480 ---- ---- ---- ---- 24.00 +2.70 21.30 1490 ---- ---- ---- ---- 25.10 +2.80 22.30 1500 ---- ---- ---- ---- 26.40 +3.00 23.40 1510 ---- ---- ---- ---- 27.60 +3.00 24.60 1520 ---- ---- ---- ---- 29.00 +3.20 25.80 1525 ---- ---- ---- ---- 29.60 +3.20 26.40 1530 ---- ---- ---- ---- 30.30 +3.30 27.00 1535 ---- ---- ---- ---- 31.10 +3.50 27.60 1540 ---- ---- ---- ---- 31.80 +3.50 28.30 1545 ---- ---- ---- ---- 32.50 +3.50 29.00 1550 ---- ---- ---- ---- 33.30 +3.70 29.60 1555 ---- ---- ---- ---- 34.00 +3.70 30.30 1560 ---- ---- ---- ---- 34.80 +3.80 31.00 1565 ---- ---- ---- ---- 35.60 +3.80 31.80 1570 ---- ---- ---- ---- 36.50 +4.00 32.50 1575 ---- ---- ---- ---- 37.30 +4.10 33.20 1580 ---- ---- ---- ---- 38.10 +4.10 34.00 1585 ---- ---- ---- ---- 39.00 +4.20 34.80 1590 ---- ---- ---- ---- 39.90 +4.30 35.60 1595 ---- ---- ---- ---- 40.80 +4.40 36.40 1600 ---- ---- ---- ---- 41.80 +4.50 37.30 1605 ---- ---- ---- ---- 42.70 +4.60 38.10 1610 ---- ---- ---- ---- 43.70 +4.70 39.00 1615 ---- ---- ---- ---- 44.70 +4.80 39.90 1620 ---- ---- ---- ---- 45.70 +4.90 40.80 1625 ---- ---- ---- ---- 46.80 +5.00 41.80 1630 ---- ---- ---- ---- 47.80 +5.10 42.70 1635 ---- ---- ---- ---- 48.90 +5.20 43.70 1640 ---- ---- ---- ---- 50.00 +5.30 44.70 1645 ---- ---- ---- ---- 51.20 +5.40 45.80 1650 ---- ---- ---- ---- 52.40 +5.50 46.90 1655 ---- ---- ---- ---- 53.60 +5.70 47.90 1660 ---- ---- ---- ---- 54.80 +5.70 49.10 1665 ---- ---- ---- ---- 56.00 +5.80 50.20 1670 ---- ---- ---- ---- 57.30 +5.90 51.40 1675 ---- ---- ---- ---- 58.60 +6.00 52.60 1680 ---- ---- ---- ---- 60.00 +6.20 53.80 1685 ---- ---- ---- ---- 61.40 +6.30 55.10 1690 ---- ---- ---- ---- 62.80 +6.40 56.40 1695 ---- ---- ---- ---- 64.20 +6.50 57.70 1700 ---- ---- ---- ---- 65.70 +6.70 59.00 1705 ---- ---- ---- ---- 67.20 +6.80 60.40 1710 ---- ---- ---- ---- 68.80 +6.90 61.90 1715 ---- ---- ---- ---- 70.40 +7.10 63.30 1720 ---- ---- ---- ---- 72.00 +7.20 64.80 1725 ---- ---- ---- ---- 73.70 +7.40 66.30 1730 ---- ---- ---- ---- 75.40 +7.50 67.90 1735 ---- ---- ---- ---- 77.10 +7.60 69.50 1740 ---- ---- ---- ---- 78.90 +7.70 71.20 1745 ---- ---- ---- ---- 80.70 +7.90 72.80 1750 ---- ---- ---- ---- 82.50 +7.90 74.60 1755 ---- ---- ---- ---- 84.40 +8.10 76.30 1760 ---- ---- ---- ---- 86.40 +8.30 78.10 1765 ---- ---- ---- ---- 88.30 +8.40 79.90 1770 ---- ---- ---- ---- 90.40 +8.60 81.80 1775 ---- ---- ---- ---- 92.40 +8.70 83.70 1780 ---- ---- ---- ---- 94.50 +8.80 85.70 1785 ---- ---- ---- ---- 96.60 +8.90 87.70 1790 ---- ---- ---- ---- 98.80 +9.10 89.70 1795 ---- ---- ---- ---- 101.00 +9.30 91.70 1800 ---- ---- ---- ---- 103.30 +9.50 93.80 1805 ---- ---- ---- ---- 105.50 +9.50 96.00 1810 ---- ---- ---- ---- 107.90 +9.70 98.20 1815 ---- ---- ---- ---- 110.20 +9.80 100.40 1820 ---- ---- ---- ---- 112.60 +10.00 102.60 1825 ---- ---- ---- ---- 115.10 +10.20 104.90 1830 ---- ---- ---- ---- 117.60 +10.30 107.30 1835 ---- ---- ---- ---- 120.10 +10.50 109.60 1840 ---- ---- ---- ---- 122.60 +10.50 112.10 1845 ---- ---- ---- ---- 125.20 +10.70 114.50 1850 ---- ---- ---- ---- 127.90 +10.90 117.00 1855 ---- ---- ---- ---- 130.50 +11.00 119.50 1860 ---- ---- ---- ---- 133.20 +11.10 122.10 1865 ---- ---- ---- ---- 136.00 +11.30 124.70 1870 ---- ---- ---- ---- 138.80 +11.50 127.30 1875 ---- ---- ---- ---- 141.60 +11.60 130.00 1880 ---- ---- ---- ---- 144.40 +11.70 132.70 1885 ---- ---- ---- ---- 147.30 +11.90 135.40 1890 ---- ---- ---- ---- 150.20 +12.00 138.20 1895 ---- ---- ---- ---- 153.20 +12.20 141.00 1900 ---- ---- ---- ---- 156.20 +12.30 143.90 1905 ---- ---- ---- ---- 159.20 +12.50 146.70 1910 ---- ---- ---- ---- 162.20 +12.60 149.60 1915 ---- ---- ---- ---- 165.30 +12.70 152.60 1920 ---- ---- ---- ---- 168.40 +12.80 155.60 1925 ---- ---- ---- ---- 171.60 +13.00 158.60 1930 ---- ---- ---- ---- 174.80 +13.20 161.60 1935 ---- ---- ---- ---- 178.00 +13.30 164.70 1940 ---- ---- ---- ---- 181.20 +13.40 167.80 1945 ---- ---- ---- ---- 184.40 +13.50 170.90 1950 ---- ---- ---- ---- 187.70 +13.70 174.00 1955 ---- ---- ---- ---- 191.00 +13.80 177.20 1960 ---- ---- ---- ---- 194.40 +14.00 180.40 1965 ---- ---- ---- ---- 197.70 +14.00 183.70 1970 ---- ---- ---- ---- 201.10 +14.20 186.90 1975 ---- ---- ---- ---- 204.50 +14.30 190.20 1980 ---- ---- ---- ---- 207.90 +14.40 193.50 1985 ---- ---- ---- ---- 211.40 +14.60 196.80 1990 ---- ---- ---- ---- 214.80 +14.70 200.10 1995 ---- ---- ---- ---- 218.30 +14.80 203.50 2000 ---- ---- ---- ---- 221.80 +14.90 206.90 2005 ---- ---- ---- ---- 225.40 +15.10 210.30 2010 ---- ---- ---- ---- 228.90 +15.20 213.70 2015 ---- ---- ---- ---- 232.50 +15.30 217.20 2020 ---- ---- ---- ---- 236.10 +15.50 220.60 2025 ---- ---- ---- ---- 239.70 +15.60 224.10 2030 ---- ---- ---- ---- 243.30 +15.70 227.60 2035 ---- ---- ---- ---- 247.00 +15.80 231.20 2040 ---- ---- ---- ---- 250.60 +15.90 234.70 2045 ---- ---- ---- ---- 254.30 +16.00 238.30 2050 ---- ---- ---- ---- 258.00 +16.10 241.90 2055 ---- ---- ---- ---- 261.70 +16.20 245.50 2060 ---- ---- ---- ---- 265.50 +16.40 249.10 2065 ---- ---- ---- ---- 269.20 +16.50 252.70 2070 ---- ---- ---- ---- 273.00 +16.60 256.40 2075 ---- ---- ---- ---- 276.80 +16.70 260.10 2080 ---- ---- ---- ---- 280.60 +16.80 263.80 2085 ---- ---- ---- ---- 284.40 +16.90 267.50 2090 ---- ---- ---- ---- 288.30 +17.10 271.20 2095 ---- ---- ---- ---- 292.10 +17.10 275.00 2100 ---- ---- ---- ---- 296.00 +17.30 278.70 2105 ---- ---- ---- ---- 299.90 +17.40 282.50 2110 ---- ---- ---- ---- 303.80 +17.50 286.30 2115 ---- ---- ---- ---- 307.70 +17.60 290.10 2120 ---- ---- ---- ---- 311.60 +17.60 294.00 2125 ---- ---- ---- ---- 315.60 +17.80 297.80 2130 ---- ---- ---- ---- 319.50 +17.80 301.70 2135 ---- ---- ---- ---- 323.50 +18.00 305.50 2140 ---- ---- ---- ---- 327.50 +18.10 309.40 2145 ---- ---- ---- ---- 331.50 +18.20 313.30 2150 ---- ---- ---- ---- 335.50 +18.20 317.30 2155 ---- ---- ---- ---- 339.60 +18.40 321.20 2160 ---- ---- ---- ---- 343.60 +18.50 325.10 2165 ---- ---- ---- ---- 347.70 +18.60 329.10 2170 ---- ---- ---- ---- 351.70 +18.60 333.10 2175 ---- ---- ---- ---- 355.80 +18.70 337.10 2180 ---- ---- ---- ---- 359.90 +18.80 341.10 2190 ---- ---- ---- ---- 368.10 +19.00 349.10 2200 ---- ---- ---- ---- 376.40 +19.20 357.20 2210 ---- ---- ---- ---- 384.70 +19.30 365.40 2220 ---- ---- ---- ---- 393.10 +19.50 373.60 2225 ---- ---- ---- ---- 397.30 +19.60 377.70 2230 ---- ---- ---- ---- 401.50 +19.70 381.80 2240 ---- ---- ---- ---- 410.00 +19.90 390.10 2250 ---- ---- ---- ---- 418.50 +20.10 398.40 2260 ---- ---- ---- ---- 427.00 +20.20 406.80 2275 ---- ---- ---- ---- 439.90 +20.40 419.50 2300 ---- ---- ---- ---- 461.50 +20.80 440.70 2325 ---- ---- ---- ---- 483.40 +21.10 462.30 2350 ---- ---- ---- ---- 505.50 +21.50 484.00 2375 ---- ---- ---- ---- 527.80 +21.80 506.00 2400 ---- ---- ---- ---- 550.30 +22.20 528.10 2425 ---- ---- ---- ---- 572.90 +22.40 550.50 2450 ---- ---- ---- ---- 595.80 +22.80 573.00 3000 ---- ---- ---- ---- 1124.70 +27.30 1097.40 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 5.80 +.70 5.10 1275 ---- ---- ---- ---- 6.80 +.80 6.00 1300 ---- ---- ---- ---- 8.00 +.90 7.10 1325 ---- ---- ---- ---- 9.40 +1.10 8.30 1350 ---- ---- ---- ---- 11.00 +1.30 9.70 1375 ---- ---- ---- ---- 12.80 +1.50 11.30 1400 ---- ---- ---- ---- 14.80 +1.70 13.10 1425 ---- ---- ---- ---- 17.00 +1.90 15.10 1440 ---- ---- ---- ---- 18.50 +2.10 16.40 1450 ---- ---- ---- ---- 19.50 +2.20 17.30 1460 ---- ---- ---- ---- 20.60 +2.30 18.30 1470 ---- ---- ---- ---- 21.70 +2.40 19.30 1475 ---- ---- ---- ---- 22.30 +2.50 19.80 1480 ---- ---- ---- ---- 22.90 +2.50 20.40 1490 ---- ---- ---- ---- 24.10 +2.60 21.50 1500 ---- ---- ---- ---- 25.40 +2.80 22.60 1510 ---- ---- ---- ---- 26.80 +3.00 23.80 1520 ---- ---- ---- ---- 28.20 +3.10 25.10 1525 ---- ---- ---- ---- 28.90 +3.20 25.70 1530 ---- ---- ---- ---- 29.60 +3.20 26.40 1540 ---- ---- ---- ---- 31.10 +3.30 27.80 1545 ---- ---- ---- ---- 31.90 +3.40 28.50 1550 ---- ---- ---- ---- 32.70 +3.50 29.20 1555 ---- ---- ---- ---- 33.60 +3.70 29.90 1560 ---- ---- ---- ---- 34.40 +3.70 30.70 1565 ---- ---- ---- ---- 35.20 +3.70 31.50 1570 ---- ---- ---- ---- 36.10 +3.80 32.30 1575 ---- ---- ---- ---- 37.00 +3.90 33.10 1580 ---- ---- ---- ---- 37.90 +4.00 33.90 1585 ---- ---- ---- ---- 38.80 +4.10 34.70 1590 ---- ---- ---- ---- 39.80 +4.20 35.60 1595 ---- ---- ---- ---- 40.80 +4.30 36.50 1600 ---- ---- ---- ---- 41.80 +4.40 37.40 1605 ---- ---- ---- ---- 42.80 +4.50 38.30 1610 ---- ---- ---- ---- 43.80 +4.60 39.20 1615 ---- ---- ---- ---- 44.90 +4.70 40.20 1620 ---- ---- ---- ---- 45.90 +4.70 41.20 1625 ---- ---- ---- ---- 47.00 +4.80 42.20 1630 ---- ---- ---- ---- 48.20 +5.00 43.20 1635 ---- ---- ---- ---- 49.30 +5.00 44.30 1640 ---- ---- ---- ---- 50.50 +5.20 45.30 1645 ---- ---- ---- ---- 51.70 +5.30 46.40 1650 ---- ---- ---- ---- 52.90 +5.40 47.50 1655 ---- ---- ---- ---- 54.20 +5.50 48.70 1660 ---- ---- ---- ---- 55.40 +5.60 49.80 1665 ---- ---- ---- ---- 56.70 +5.70 51.00 1670 ---- ---- ---- ---- 58.10 +5.80 52.30 1675 ---- ---- ---- ---- 59.40 +5.90 53.50 1680 ---- ---- ---- ---- 60.80 +6.00 54.80 1685 ---- ---- ---- ---- 62.20 +6.10 56.10 1690 ---- ---- ---- ---- 63.70 +6.30 57.40 1695 ---- ---- ---- ---- 65.10 +6.30 58.80 1700 ---- ---- ---- ---- 66.60 +6.40 60.20 1705 ---- ---- ---- ---- 68.20 +6.60 61.60 1710 ---- ---- ---- ---- 69.80 +6.80 63.00 1715 ---- ---- ---- ---- 71.40 +6.90 64.50 1720 ---- ---- ---- ---- 73.00 +7.00 66.00 1725 ---- ---- ---- ---- 74.70 +7.20 67.50 1730 ---- ---- ---- ---- 76.30 +7.20 69.10 1735 ---- ---- ---- ---- 78.10 +7.40 70.70 1740 ---- ---- ---- ---- 79.80 +7.40 72.40 1745 ---- ---- ---- ---- 81.60 +7.60 74.00 1750 ---- ---- ---- ---- 83.50 +7.80 75.70 1755 ---- ---- ---- ---- 85.40 +7.90 77.50 1760 ---- ---- ---- ---- 87.30 +8.00 79.30 1765 ---- ---- ---- ---- 89.20 +8.10 81.10 1770 ---- ---- ---- ---- 91.20 +8.30 82.90 1775 ---- ---- ---- ---- 93.20 +8.40 84.80 1780 ---- ---- ---- ---- 95.30 +8.60 86.70 1785 ---- ---- ---- ---- 97.30 +8.60 88.70 1790 ---- ---- ---- ---- 99.50 +8.80 90.70 1795 ---- ---- ---- ---- 101.60 +8.90 92.70 1800 ---- ---- ---- ---- 103.80 +9.10 94.70 1805 ---- ---- ---- ---- 106.10 +9.30 96.80 1810 ---- ---- ---- ---- 108.30 +9.30 99.00 1815 ---- ---- ---- ---- 110.60 +9.50 101.10 1820 ---- ---- ---- ---- 113.00 +9.70 103.30 1825 ---- ---- ---- ---- 115.40 +9.80 105.60 1830 ---- ---- ---- ---- 117.80 +9.90 107.90 1835 ---- ---- ---- ---- 120.20 +10.00 110.20 1840 ---- ---- ---- ---- 122.70 +10.20 112.50 1845 ---- ---- ---- ---- 125.20 +10.30 114.90 1850 ---- ---- ---- ---- 127.80 +10.50 117.30 1855 ---- ---- ---- ---- 130.40 +10.60 119.80 1860 ---- ---- ---- ---- 133.00 +10.80 122.20 1865 ---- ---- ---- ---- 135.70 +10.90 124.80 1870 ---- ---- ---- ---- 138.30 +11.00 127.30 1875 ---- ---- ---- ---- 141.10 +11.20 129.90 1880 ---- ---- ---- ---- 143.80 +11.30 132.50 1885 ---- ---- ---- ---- 146.60 +11.40 135.20 1890 ---- ---- ---- ---- 149.50 +11.60 137.90 1895 ---- ---- ---- ---- 152.30 +11.70 140.60 1900 ---- ---- ---- ---- 155.20 +11.80 143.40 1905 ---- ---- ---- ---- 158.10 +12.00 146.10 1910 ---- ---- ---- ---- 161.10 +12.10 149.00 1915 ---- ---- ---- ---- 164.10 +12.30 151.80 1920 ---- ---- ---- ---- 167.10 +12.40 154.70 1925 ---- ---- ---- ---- 170.10 +12.50 157.60 1930 ---- ---- ---- ---- 173.20 +12.60 160.60 1935 ---- ---- ---- ---- 176.30 +12.80 163.50 1940 ---- ---- ---- ---- 179.40 +12.90 166.50 1945 ---- ---- ---- ---- 182.60 +13.00 169.60 1950 ---- ---- ---- ---- 185.80 +13.20 172.60 1955 ---- ---- ---- ---- 189.00 +13.30 175.70 1960 ---- ---- ---- ---- 192.30 +13.50 178.80 1965 ---- ---- ---- ---- 195.50 +13.50 182.00 1970 ---- ---- ---- ---- 198.80 +13.60 185.20 1975 ---- ---- ---- ---- 202.20 +13.80 188.40 1980 ---- ---- ---- ---- 205.50 +13.90 191.60 1985 ---- ---- ---- ---- 208.90 +14.10 194.80 1990 ---- ---- ---- ---- 212.30 +14.20 198.10 1995 ---- ---- ---- ---- 215.70 +14.30 201.40 2000 ---- ---- ---- ---- 219.10 +14.40 204.70 2005 ---- ---- ---- ---- 222.60 +14.50 208.10 2010 ---- ---- ---- ---- 226.10 +14.70 211.40 2015 ---- ---- ---- ---- 229.60 +14.80 214.80 2020 ---- ---- ---- ---- 233.10 +14.90 218.20 2025 ---- ---- ---- ---- 236.70 +15.00 221.70 2030 ---- ---- ---- ---- 240.20 +15.10 225.10 2035 ---- ---- ---- ---- 243.80 +15.20 228.60 2040 ---- ---- ---- ---- 247.40 +15.30 232.10 2045 ---- ---- ---- ---- 251.10 +15.50 235.60 2050 ---- ---- ---- ---- 254.70 +15.60 239.10 2055 ---- ---- ---- ---- 258.40 +15.70 242.70 2060 ---- ---- ---- ---- 262.10 +15.80 246.30 2065 ---- ---- ---- ---- 265.80 +15.90 249.90 2070 ---- ---- ---- ---- 269.50 +16.00 253.50 2075 ---- ---- ---- ---- 273.20 +16.10 257.10 2080 ---- ---- ---- ---- 277.00 +16.30 260.70 2085 ---- ---- ---- ---- 280.70 +16.30 264.40 2090 ---- ---- ---- ---- 284.50 +16.40 268.10 2095 ---- ---- ---- ---- 288.30 +16.50 271.80 2100 ---- ---- ---- ---- 292.10 +16.60 275.50 2105 ---- ---- ---- ---- 295.90 +16.70 279.20 2110 ---- ---- ---- ---- 299.80 +16.90 282.90 2115 ---- ---- ---- ---- 303.60 +16.90 286.70 2120 ---- ---- ---- ---- 307.50 +17.00 290.50 2125 ---- ---- ---- ---- 311.40 +17.20 294.20 2130 ---- ---- ---- ---- 315.30 +17.20 298.10 2140 ---- ---- ---- ---- 323.10 +17.40 305.70 2150 ---- ---- ---- ---- 331.00 +17.60 313.40 2160 ---- ---- ---- ---- 339.00 +17.80 321.20 2170 ---- ---- ---- ---- 347.00 +18.00 329.00 2175 ---- ---- ---- ---- 351.00 +18.10 332.90 2180 ---- ---- ---- ---- 355.10 +18.20 336.90 2190 ---- ---- ---- ---- 363.20 +18.40 344.80 2200 ---- ---- ---- ---- 371.30 +18.50 352.80 2210 ---- ---- ---- ---- 379.50 +18.70 360.80 2220 ---- ---- ---- ---- 387.80 +18.90 368.90 2225 ---- ---- ---- ---- 391.90 +18.90 373.00 2230 ---- ---- ---- ---- 396.10 +19.00 377.10 2250 ---- ---- ---- ---- 412.80 +19.30 393.50 2275 ---- ---- ---- ---- 434.00 +19.80 414.20 2300 ---- ---- ---- ---- 455.40 +20.10 435.30 2325 ---- ---- ---- ---- 477.00 +20.50 456.50 2350 ---- ---- ---- ---- 498.90 +20.90 478.00 2375 ---- ---- ---- ---- 520.90 +21.10 499.80 2400 ---- ---- ---- ---- 543.10 +21.40 521.70 2425 ---- ---- ---- ---- 565.50 +21.70 543.80 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 6.40 +.80 5.60 1275 ---- ---- ---- ---- 7.50 +.90 6.60 1300 ---- ---- ---- ---- 8.80 +1.00 7.80 1325 ---- ---- ---- ---- 10.30 +1.20 9.10 1350 ---- ---- ---- ---- 11.90 +1.30 10.60 1375 ---- ---- ---- ---- 13.80 +1.60 12.20 1400 ---- ---- ---- ---- 15.90 +1.80 14.10 1425 ---- ---- ---- ---- 18.30 +2.00 16.30 1440 ---- ---- ---- ---- 19.80 +2.20 17.60 1450 ---- ---- ---- ---- 20.90 +2.30 18.60 1460 ---- ---- ---- ---- 22.10 +2.40 19.70 1470 ---- ---- ---- ---- 23.20 +2.50 20.70 1475 ---- ---- ---- ---- 23.90 +2.60 21.30 1480 ---- ---- ---- ---- 24.50 +2.70 21.80 1490 ---- ---- ---- ---- 25.80 +2.80 23.00 1500 ---- ---- ---- ---- 27.10 +2.90 24.20 1510 ---- ---- ---- ---- 28.50 +3.00 25.50 1520 ---- ---- ---- ---- 30.00 +3.20 26.80 1525 ---- ---- ---- ---- 30.70 +3.20 27.50 1530 ---- ---- ---- ---- 31.50 +3.40 28.10 1540 ---- ---- ---- ---- 33.10 +3.50 29.60 1545 ---- ---- ---- ---- 33.90 +3.60 30.30 1550 ---- ---- ---- ---- 34.70 +3.60 31.10 1555 ---- ---- ---- ---- 35.60 +3.80 31.80 1560 ---- ---- ---- ---- 36.40 +3.80 32.60 1565 ---- ---- ---- ---- 37.30 +3.90 33.40 1570 ---- ---- ---- ---- 38.20 +3.90 34.30 1575 ---- ---- ---- ---- 39.10 +4.00 35.10 1580 ---- ---- ---- ---- 40.10 +4.20 35.90 1585 ---- ---- ---- ---- 41.00 +4.20 36.80 1590 ---- ---- ---- ---- 42.00 +4.30 37.70 1595 ---- ---- ---- ---- 43.00 +4.40 38.60 1600 ---- ---- ---- ---- 44.10 +4.50 39.60 1605 ---- ---- ---- ---- 45.10 +4.60 40.50 1610 ---- ---- ---- ---- 46.20 +4.70 41.50 1615 ---- ---- ---- ---- 47.30 +4.80 42.50 1620 ---- ---- ---- ---- 48.40 +4.90 43.50 1625 ---- ---- ---- ---- 49.50 +5.00 44.50 1630 ---- ---- ---- ---- 50.70 +5.10 45.60 1635 ---- ---- ---- ---- 51.90 +5.20 46.70 1640 ---- ---- ---- ---- 53.10 +5.30 47.80 1645 ---- ---- ---- ---- 54.30 +5.40 48.90 1650 ---- ---- ---- ---- 55.60 +5.50 50.10 1655 ---- ---- ---- ---- 56.90 +5.60 51.30 1660 ---- ---- ---- ---- 58.20 +5.70 52.50 1665 ---- ---- ---- ---- 59.50 +5.80 53.70 1670 ---- ---- ---- ---- 60.90 +5.90 55.00 1675 ---- ---- ---- ---- 62.30 +6.00 56.30 1680 ---- ---- ---- ---- 63.70 +6.10 57.60 1685 ---- ---- ---- ---- 65.20 +6.30 58.90 1690 ---- ---- ---- ---- 66.70 +6.40 60.30 1695 ---- ---- ---- ---- 68.20 +6.50 61.70 1700 ---- ---- ---- ---- 69.70 +6.60 63.10 1705 ---- ---- ---- ---- 71.30 +6.70 64.60 1710 ---- ---- ---- ---- 72.90 +6.80 66.10 1715 ---- ---- ---- ---- 74.50 +6.90 67.60 1720 ---- ---- ---- ---- 76.20 +7.10 69.10 1725 ---- ---- ---- ---- 77.90 +7.20 70.70 1730 ---- ---- ---- ---- 79.70 +7.40 72.30 1735 ---- ---- ---- ---- 81.40 +7.40 74.00 1740 ---- ---- ---- ---- 83.20 +7.50 75.70 1745 ---- ---- ---- ---- 85.10 +7.70 77.40 1750 ---- ---- ---- ---- 87.00 +7.90 79.10 1755 ---- ---- ---- ---- 88.90 +8.00 80.90 1760 ---- ---- ---- ---- 90.80 +8.10 82.70 1765 ---- ---- ---- ---- 92.80 +8.20 84.60 1770 ---- ---- ---- ---- 94.80 +8.30 86.50 1775 ---- ---- ---- ---- 96.90 +8.50 88.40 1780 ---- ---- ---- ---- 99.00 +8.60 90.40 1785 ---- ---- ---- ---- 101.10 +8.70 92.40 1790 ---- ---- ---- ---- 103.30 +8.90 94.40 1795 ---- ---- ---- ---- 105.50 +9.00 96.50 1800 ---- ---- ---- ---- 107.70 +9.10 98.60 1805 ---- ---- ---- ---- 110.00 +9.30 100.70 1810 ---- ---- ---- ---- 112.30 +9.40 102.90 1815 ---- ---- ---- ---- 114.70 +9.60 105.10 1820 ---- ---- ---- ---- 117.10 +9.70 107.40 1825 ---- ---- ---- ---- 119.50 +9.80 109.70 1830 ---- ---- ---- ---- 122.00 +10.00 112.00 1835 ---- ---- ---- ---- 124.50 +10.10 114.40 1840 ---- ---- ---- ---- 127.00 +10.20 116.80 1845 ---- ---- ---- ---- 129.60 +10.40 119.20 1850 ---- ---- ---- ---- 132.20 +10.50 121.70 1855 ---- ---- ---- ---- 134.80 +10.60 124.20 1860 ---- ---- ---- ---- 137.50 +10.80 126.70 1865 ---- ---- ---- ---- 140.20 +10.90 129.30 1870 ---- ---- ---- ---- 142.90 +11.00 131.90 1875 ---- ---- ---- ---- 145.70 +11.20 134.50 1880 ---- ---- ---- ---- 148.50 +11.30 137.20 1885 ---- ---- ---- ---- 151.30 +11.40 139.90 1890 ---- ---- ---- ---- 154.20 +11.60 142.60 1895 ---- ---- ---- ---- 157.00 +11.60 145.40 1900 ---- ---- ---- ---- 160.00 +11.80 148.20 1905 ---- ---- ---- ---- 162.90 +11.90 151.00 1910 ---- ---- ---- ---- 165.90 +12.10 153.80 1915 ---- ---- ---- ---- 168.90 +12.20 156.70 1920 ---- ---- ---- ---- 171.90 +12.30 159.60 1925 ---- ---- ---- ---- 175.00 +12.40 162.60 1930 ---- ---- ---- ---- 178.10 +12.60 165.50 1935 ---- ---- ---- ---- 181.20 +12.70 168.50 1940 ---- ---- ---- ---- 184.40 +12.90 171.50 1945 ---- ---- ---- ---- 187.50 +12.90 174.60 1950 ---- ---- ---- ---- 190.70 +13.10 177.60 1955 ---- ---- ---- ---- 193.90 +13.20 180.70 1960 ---- ---- ---- ---- 197.20 +13.30 183.90 1965 ---- ---- ---- ---- 200.50 +13.50 187.00 1970 ---- ---- ---- ---- 203.80 +13.60 190.20 1975 ---- ---- ---- ---- 207.10 +13.70 193.40 1980 ---- ---- ---- ---- 210.40 +13.80 196.60 1985 ---- ---- ---- ---- 213.80 +14.00 199.80 1990 ---- ---- ---- ---- 217.20 +14.10 203.10 1995 ---- ---- ---- ---- 220.60 +14.20 206.40 2000 ---- ---- ---- ---- 224.00 +14.30 209.70 2005 ---- ---- ---- ---- 227.40 +14.40 213.00 2010 ---- ---- ---- ---- 230.90 +14.50 216.40 2015 ---- ---- ---- ---- 234.40 +14.60 219.80 2020 ---- ---- ---- ---- 237.90 +14.70 223.20 2025 ---- ---- ---- ---- 241.40 +14.80 226.60 2030 ---- ---- ---- ---- 245.00 +15.00 230.00 2035 ---- ---- ---- ---- 248.50 +15.00 233.50 2040 ---- ---- ---- ---- 252.10 +15.20 236.90 2045 ---- ---- ---- ---- 255.70 +15.30 240.40 2050 ---- ---- ---- ---- 259.30 +15.40 243.90 2055 ---- ---- ---- ---- 263.00 +15.50 247.50 2060 ---- ---- ---- ---- 266.60 +15.60 251.00 2065 ---- ---- ---- ---- 270.30 +15.70 254.60 2070 ---- ---- ---- ---- 274.00 +15.80 258.20 2075 ---- ---- ---- ---- 277.70 +15.90 261.80 2080 ---- ---- ---- ---- 281.40 +16.00 265.40 2085 ---- ---- ---- ---- 285.20 +16.20 269.00 2090 ---- ---- ---- ---- 288.90 +16.20 272.70 2095 ---- ---- ---- ---- 292.70 +16.40 276.30 2100 ---- ---- ---- ---- 296.50 +16.50 280.00 2105 ---- ---- ---- ---- 300.30 +16.60 283.70 2110 ---- ---- ---- ---- 304.10 +16.70 287.40 2115 ---- ---- ---- ---- 307.90 +16.70 291.20 2120 ---- ---- ---- ---- 311.80 +16.90 294.90 2125 ---- ---- ---- ---- 315.60 +16.90 298.70 2130 ---- ---- ---- ---- 319.50 +17.00 302.50 2140 ---- ---- ---- ---- 327.30 +17.20 310.10 2150 ---- ---- ---- ---- 335.20 +17.50 317.70 2160 ---- ---- ---- ---- 343.10 +17.60 325.50 2170 ---- ---- ---- ---- 351.00 +17.80 333.20 2175 ---- ---- ---- ---- 355.00 +17.90 337.10 2180 ---- ---- ---- ---- 359.00 +17.90 341.10 2190 ---- ---- ---- ---- 367.10 +18.10 349.00 2200 ---- ---- ---- ---- 375.20 +18.30 356.90 2210 ---- ---- ---- ---- 383.40 +18.50 364.90 2220 ---- ---- ---- ---- 391.60 +18.70 372.90 2225 ---- ---- ---- ---- 395.70 +18.70 377.00 2250 ---- ---- ---- ---- 416.40 +19.10 397.30 2275 ---- ---- ---- ---- 437.50 +19.50 418.00 2300 ---- ---- ---- ---- 458.70 +19.80 438.90 2325 ---- ---- ---- ---- 480.20 +20.20 460.00 2350 ---- ---- ---- ---- 502.00 +20.60 481.40 2375 ---- ---- ---- ---- 523.90 +20.90 503.00 2400 ---- ---- ---- ---- 546.00 +21.20 524.80 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 7.30 +.80 6.50 1275 ---- ---- ---- ---- 8.50 +.90 7.60 1300 ---- ---- ---- ---- 9.80 +1.00 8.80 1325 ---- ---- ---- ---- 11.30 +1.20 10.10 1350 ---- ---- ---- ---- 13.00 +1.40 11.60 1375 ---- ---- ---- ---- 14.90 +1.60 13.30 1400 ---- ---- ---- ---- 17.00 +1.80 15.20 1425 ---- ---- ---- ---- 19.30 +2.10 17.20 1450 ---- ---- ---- ---- 21.80 +2.30 19.50 1460 ---- ---- ---- ---- 22.90 +2.40 20.50 1470 ---- ---- ---- ---- 24.10 +2.50 21.60 1475 ---- ---- ---- ---- 24.70 +2.60 22.10 1480 ---- ---- ---- ---- 25.30 +2.70 22.60 1490 ---- ---- ---- ---- 26.50 +2.80 23.70 1500 ---- ---- ---- ---- 27.80 +2.90 24.90 1510 ---- ---- ---- ---- 29.10 +3.00 26.10 1520 ---- ---- ---- ---- 30.50 +3.10 27.40 1525 ---- ---- ---- ---- 31.20 +3.20 28.00 1530 ---- ---- ---- ---- 32.00 +3.30 28.70 1540 ---- ---- ---- ---- 33.50 +3.50 30.00 1545 ---- ---- ---- ---- 34.20 +3.50 30.70 1550 ---- ---- ---- ---- 35.00 +3.50 31.50 1555 ---- ---- ---- ---- 35.80 +3.60 32.20 1560 ---- ---- ---- ---- 36.70 +3.70 33.00 1565 ---- ---- ---- ---- 37.50 +3.80 33.70 1570 ---- ---- ---- ---- 38.40 +3.90 34.50 1575 ---- ---- ---- ---- 39.30 +4.00 35.30 1580 ---- ---- ---- ---- 40.20 +4.10 36.10 1585 ---- ---- ---- ---- 41.10 +4.10 37.00 1590 ---- ---- ---- ---- 42.00 +4.20 37.80 1595 ---- ---- ---- ---- 43.00 +4.30 38.70 1600 ---- ---- ---- ---- 44.00 +4.40 39.60 1605 ---- ---- ---- ---- 45.00 +4.50 40.50 1610 ---- ---- ---- ---- 46.00 +4.50 41.50 1615 ---- ---- ---- ---- 47.10 +4.70 42.40 1620 ---- ---- ---- ---- 48.20 +4.80 43.40 1625 ---- ---- ---- ---- 49.30 +4.90 44.40 1630 ---- ---- ---- ---- 50.40 +4.90 45.50 1635 ---- ---- ---- ---- 51.60 +5.10 46.50 1640 ---- ---- ---- ---- 52.70 +5.10 47.60 1645 ---- ---- ---- ---- 53.90 +5.20 48.70 1650 ---- ---- ---- ---- 55.20 +5.30 49.90 1655 ---- ---- ---- ---- 56.40 +5.40 51.00 1660 ---- ---- ---- ---- 57.70 +5.50 52.20 1665 ---- ---- ---- ---- 59.10 +5.70 53.40 1670 ---- ---- ---- ---- 60.40 +5.70 54.70 1675 ---- ---- ---- ---- 61.80 +5.80 56.00 1680 ---- ---- ---- ---- 63.20 +5.90 57.30 1685 ---- ---- ---- ---- 64.60 +6.00 58.60 1690 ---- ---- ---- ---- 66.10 +6.10 60.00 1695 ---- ---- ---- ---- 67.60 +6.30 61.30 1700 ---- ---- ---- ---- 69.20 +6.40 62.80 1705 ---- ---- ---- ---- 70.70 +6.50 64.20 1710 ---- ---- ---- ---- 72.30 +6.60 65.70 1715 ---- ---- ---- ---- 74.00 +6.80 67.20 1720 ---- ---- ---- ---- 75.60 +6.80 68.80 1725 ---- ---- ---- ---- 77.30 +6.90 70.40 1730 ---- ---- ---- ---- 79.10 +7.10 72.00 1735 ---- ---- ---- ---- 80.80 +7.20 73.60 1740 ---- ---- ---- ---- 82.60 +7.30 75.30 1745 ---- ---- ---- ---- 84.50 +7.50 77.00 1750 ---- ---- ---- ---- 86.40 +7.60 78.80 1755 ---- ---- ---- ---- 88.30 +7.70 80.60 1760 ---- ---- ---- ---- 90.20 +7.80 82.40 1765 ---- ---- ---- ---- 92.20 +8.00 84.20 1770 ---- ---- ---- ---- 94.20 +8.10 86.10 1775 ---- ---- ---- ---- 96.30 +8.20 88.10 1780 ---- ---- ---- ---- 98.30 +8.30 90.00 1785 ---- ---- ---- ---- 100.50 +8.50 92.00 1790 ---- ---- ---- ---- 102.60 +8.60 94.00 1795 ---- ---- ---- ---- 104.80 +8.70 96.10 1800 ---- ---- ---- ---- 107.00 +8.80 98.20 1805 ---- ---- ---- ---- 109.30 +9.00 100.30 1810 ---- ---- ---- ---- 111.60 +9.10 102.50 1815 ---- ---- ---- ---- 113.90 +9.20 104.70 1820 ---- ---- ---- ---- 116.30 +9.40 106.90 1825 ---- ---- ---- ---- 118.70 +9.50 109.20 1830 ---- ---- ---- ---- 121.10 +9.60 111.50 1835 ---- ---- ---- ---- 123.60 +9.70 113.90 1840 ---- ---- ---- ---- 126.10 +9.90 116.20 1845 ---- ---- ---- ---- 128.60 +10.00 118.60 1850 ---- ---- ---- ---- 131.20 +10.10 121.10 1855 ---- ---- ---- ---- 133.80 +10.30 123.50 1860 ---- ---- ---- ---- 136.40 +10.40 126.00 1865 ---- ---- ---- ---- 139.10 +10.50 128.60 1870 ---- ---- ---- ---- 141.80 +10.70 131.10 1875 ---- ---- ---- ---- 144.50 +10.80 133.70 1880 ---- ---- ---- ---- 147.20 +10.90 136.30 1885 ---- ---- ---- ---- 150.00 +11.00 139.00 1890 ---- ---- ---- ---- 152.80 +11.10 141.70 1895 ---- ---- ---- ---- 155.60 +11.20 144.40 1900 ---- ---- ---- ---- 158.50 +11.40 147.10 1905 ---- ---- ---- ---- 161.40 +11.60 149.80 1910 ---- ---- ---- ---- 164.30 +11.70 152.60 1915 ---- ---- ---- ---- 167.20 +11.80 155.40 1920 ---- ---- ---- ---- 170.20 +11.90 158.30 1925 ---- ---- ---- ---- 173.10 +12.00 161.10 1930 ---- ---- ---- ---- 176.10 +12.10 164.00 1935 ---- ---- ---- ---- 179.20 +12.30 166.90 1940 ---- ---- ---- ---- 182.20 +12.40 169.80 1945 ---- ---- ---- ---- 185.30 +12.50 172.80 1950 ---- ---- ---- ---- 188.40 +12.60 175.80 1955 ---- ---- ---- ---- 191.50 +12.70 178.80 1960 ---- ---- ---- ---- 194.70 +12.90 181.80 1965 ---- ---- ---- ---- 197.90 +13.00 184.90 1970 ---- ---- ---- ---- 201.10 +13.10 188.00 1975 ---- ---- ---- ---- 204.30 +13.20 191.10 1980 ---- ---- ---- ---- 207.50 +13.30 194.20 1985 ---- ---- ---- ---- 210.80 +13.50 197.30 1990 ---- ---- ---- ---- 214.10 +13.60 200.50 1995 ---- ---- ---- ---- 217.40 +13.70 203.70 2000 ---- ---- ---- ---- 220.80 +13.80 207.00 2005 ---- ---- ---- ---- 224.10 +13.90 210.20 2010 ---- ---- ---- ---- 227.50 +14.00 213.50 2015 ---- ---- ---- ---- 230.90 +14.10 216.80 2020 ---- ---- ---- ---- 234.40 +14.30 220.10 2025 ---- ---- ---- ---- 237.80 +14.40 223.40 2030 ---- ---- ---- ---- 241.30 +14.50 226.80 2035 ---- ---- ---- ---- 244.80 +14.60 230.20 2040 ---- ---- ---- ---- 248.30 +14.70 233.60 2045 ---- ---- ---- ---- 251.90 +14.80 237.10 2050 ---- ---- ---- ---- 255.40 +14.90 240.50 2055 ---- ---- ---- ---- 259.00 +15.00 244.00 2060 ---- ---- ---- ---- 262.60 +15.10 247.50 2065 ---- ---- ---- ---- 266.20 +15.20 251.00 2070 ---- ---- ---- ---- 269.90 +15.30 254.60 2075 ---- ---- ---- ---- 273.50 +15.40 258.10 2080 ---- ---- ---- ---- 277.20 +15.50 261.70 2085 ---- ---- ---- ---- 280.90 +15.60 265.30 2090 ---- ---- ---- ---- 284.70 +15.80 268.90 2095 ---- ---- ---- ---- 288.40 +15.80 272.60 2100 ---- ---- ---- ---- 292.20 +16.00 276.20 2105 ---- ---- ---- ---- 295.90 +16.00 279.90 2110 ---- ---- ---- ---- 299.70 +16.10 283.60 2115 ---- ---- ---- ---- 303.50 +16.20 287.30 2120 ---- ---- ---- ---- 307.40 +16.30 291.10 2125 ---- ---- ---- ---- 311.20 +16.40 294.80 2130 ---- ---- ---- ---- 315.10 +16.50 298.60 2135 ---- ---- ---- ---- 318.90 +16.50 302.40 2140 ---- ---- ---- ---- 322.80 +16.70 306.10 2150 ---- ---- ---- ---- 330.60 +16.80 313.80 2160 ---- ---- ---- ---- 338.50 +17.00 321.50 2170 ---- ---- ---- ---- 346.50 +17.20 329.30 2175 ---- ---- ---- ---- 350.50 +17.30 333.20 2180 ---- ---- ---- ---- 354.50 +17.40 337.10 2190 ---- ---- ---- ---- 362.50 +17.50 345.00 2200 ---- ---- ---- ---- 370.60 +17.70 352.90 2210 ---- ---- ---- ---- 378.70 +17.80 360.90 2220 ---- ---- ---- ---- 386.90 +18.00 368.90 2225 ---- ---- ---- ---- 391.00 +18.10 372.90 2230 ---- ---- ---- ---- 395.10 +18.20 376.90 2250 ---- ---- ---- ---- 411.70 +18.50 393.20 2275 ---- ---- ---- ---- 432.70 +18.90 413.80 2300 ---- ---- ---- ---- 453.90 +19.20 434.70 2325 ---- ---- ---- ---- 475.30 +19.60 455.70 2350 ---- ---- ---- ---- 496.90 +19.80 477.10 2375 ---- ---- ---- ---- 518.80 +20.20 498.60 2400 ---- ---- ---- ---- 540.80 +20.50 520.30 2425 ---- ---- ---- ---- 563.00 +20.80 542.20 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 3.00 +.30 2.70 1025 ---- ---- ---- ---- 3.40 +.30 3.10 1050 ---- ---- ---- ---- 3.90 +.40 3.50 1075 ---- ---- ---- ---- 4.40 +.40 4.00 1090 ---- ---- ---- ---- 4.70 +.40 4.30 1100 ---- ---- ---- ---- 5.00 +.50 4.50 1110 ---- ---- ---- ---- 5.20 +.50 4.70 1120 ---- ---- ---- ---- 5.50 +.50 5.00 1125 ---- ---- ---- ---- 5.60 +.50 5.10 1130 ---- ---- ---- ---- 5.80 +.60 5.20 1140 ---- ---- ---- ---- 6.10 +.60 5.50 1150 ---- ---- ---- ---- 6.30 +.60 5.70 1160 ---- ---- ---- ---- 6.70 +.70 6.00 1170 ---- ---- ---- ---- 7.00 +.70 6.30 1175 ---- ---- ---- ---- 7.10 +.70 6.40 1180 ---- ---- ---- ---- 7.30 +.70 6.60 1190 ---- ---- ---- ---- 7.60 +.70 6.90 1195 ---- ---- ---- ---- 7.80 +.80 7.00 1200 ---- ---- ---- ---- 8.00 +.80 7.20 1205 ---- ---- ---- ---- 8.20 +.80 7.40 1210 ---- ---- ---- ---- 8.40 +.90 7.50 1215 ---- ---- ---- ---- 8.60 +.90 7.70 1220 ---- ---- ---- ---- 8.70 +.80 7.90 1225 ---- ---- ---- ---- 8.90 +.90 8.00 1230 ---- ---- ---- ---- 9.10 +.90 8.20 1235 ---- ---- ---- ---- 9.30 +.90 8.40 1240 ---- ---- ---- ---- 9.50 +.90 8.60 1245 ---- ---- ---- ---- 9.80 +1.00 8.80 1250 ---- ---- ---- ---- 10.00 +1.00 9.00 1255 ---- ---- ---- ---- 10.20 +1.00 9.20 1260 ---- ---- ---- ---- 10.40 +1.00 9.40 1265 ---- ---- ---- ---- 10.60 +1.00 9.60 1270 ---- ---- ---- ---- 10.90 +1.10 9.80 1275 ---- ---- ---- ---- 11.10 +1.10 10.00 1280 ---- ---- ---- ---- 11.30 +1.10 10.20 1285 ---- ---- ---- ---- 11.60 +1.20 10.40 1290 ---- ---- ---- ---- 11.80 +1.20 10.60 1295 ---- ---- ---- ---- 12.10 +1.20 10.90 1300 ---- ---- ---- ---- 12.30 +1.20 11.10 1305 ---- ---- ---- ---- 12.60 +1.30 11.30 1310 ---- ---- ---- ---- 12.90 +1.30 11.60 1315 ---- ---- ---- ---- 13.10 +1.30 11.80 1320 ---- ---- ---- ---- 13.40 +1.40 12.00 1325 ---- ---- ---- ---- 13.70 +1.40 12.30 1330 ---- ---- ---- ---- 14.00 +1.50 12.50 1335 ---- ---- ---- ---- 14.30 +1.50 12.80 1340 ---- ---- ---- ---- 14.60 +1.50 13.10 1345 ---- ---- ---- ---- 14.90 +1.60 13.30 1350 ---- ---- ---- ---- 15.20 +1.60 13.60 1355 ---- ---- ---- ---- 15.50 +1.60 13.90 1360 ---- ---- ---- ---- 15.80 +1.60 14.20 1365 ---- ---- ---- ---- 16.10 +1.60 14.50 1370 ---- ---- ---- ---- 16.50 +1.70 14.80 1375 ---- ---- ---- ---- 16.80 +1.70 15.10 1380 ---- ---- ---- ---- 17.10 +1.70 15.40 1385 ---- ---- ---- ---- 17.50 +1.80 15.70 1390 ---- ---- ---- ---- 17.80 +1.80 16.00 1395 ---- ---- ---- ---- 18.20 +1.90 16.30 1400 ---- ---- ---- ---- 18.60 +1.90 16.70 1405 ---- ---- ---- ---- 19.00 +2.00 17.00 1410 ---- ---- ---- ---- 19.40 +2.00 17.40 1415 ---- ---- ---- ---- 19.80 +2.10 17.70 1420 ---- ---- ---- ---- 20.20 +2.10 18.10 1425 ---- ---- ---- ---- 20.60 +2.10 18.50 1430 ---- ---- ---- ---- 21.00 +2.20 18.80 1435 ---- ---- ---- ---- 21.50 +2.30 19.20 1440 ---- ---- ---- ---- 21.90 +2.30 19.60 1445 ---- ---- ---- ---- 22.40 +2.30 20.10 1450 ---- ---- ---- ---- 22.90 +2.40 20.50 1455 ---- ---- ---- ---- 23.40 +2.50 20.90 1460 ---- ---- ---- ---- 23.90 +2.50 21.40 1465 ---- ---- ---- ---- 24.40 +2.60 21.80 1470 ---- ---- ---- ---- 24.90 +2.60 22.30 1475 ---- ---- ---- ---- 25.40 +2.60 22.80 1480 ---- ---- ---- ---- 26.00 +2.70 23.30 1485 ---- ---- ---- ---- 26.60 +2.80 23.80 1490 ---- ---- ---- ---- 27.10 +2.80 24.30 1495 ---- ---- ---- ---- 27.70 +2.80 24.90 1500 ---- ---- ---- ---- 28.40 +3.00 25.40 1505 ---- ---- ---- ---- 29.00 +3.00 26.00 1510 ---- ---- ---- ---- 29.60 +3.00 26.60 1515 ---- ---- ---- ---- 30.30 +3.10 27.20 1520 ---- ---- ---- ---- 31.00 +3.20 27.80 1525 ---- ---- ---- ---- 31.70 +3.30 28.40 1530 ---- ---- ---- ---- 32.40 +3.30 29.10 1535 ---- ---- ---- ---- 33.10 +3.40 29.70 1540 ---- ---- ---- ---- 33.90 +3.50 30.40 1545 ---- ---- ---- ---- 34.70 +3.60 31.10 1550 ---- ---- ---- ---- 35.50 +3.60 31.90 1555 ---- ---- ---- ---- 36.30 +3.70 32.60 1560 ---- ---- ---- ---- 37.10 +3.70 33.40 1565 ---- ---- ---- ---- 38.00 +3.90 34.10 1570 ---- ---- ---- ---- 38.80 +3.90 34.90 1575 ---- ---- ---- ---- 39.70 +3.90 35.80 1580 ---- ---- ---- ---- 40.70 +4.10 36.60 1585 ---- ---- ---- ---- 41.60 +4.10 37.50 1590 ---- ---- ---- ---- 42.60 +4.20 38.40 1595 ---- ---- ---- ---- 43.60 +4.30 39.30 1600 ---- ---- ---- ---- 44.60 +4.40 40.20 1605 ---- ---- ---- ---- 45.70 +4.50 41.20 1610 ---- ---- ---- ---- 46.70 +4.60 42.10 1615 ---- ---- ---- ---- 47.80 +4.60 43.20 1620 ---- ---- ---- ---- 49.00 +4.80 44.20 1625 ---- ---- ---- ---- 50.10 +4.80 45.30 1630 ---- ---- ---- ---- 51.30 +5.00 46.30 1635 ---- ---- ---- ---- 52.50 +5.00 47.50 1640 ---- ---- ---- ---- 53.80 +5.20 48.60 1645 ---- ---- ---- ---- 55.10 +5.30 49.80 1650 ---- ---- ---- ---- 56.40 +5.40 51.00 1655 ---- ---- ---- ---- 57.70 +5.50 52.20 1660 ---- ---- ---- ---- 59.10 +5.60 53.50 1665 ---- ---- ---- ---- 60.40 +5.60 54.80 1670 ---- ---- ---- ---- 61.90 +5.80 56.10 1675 ---- ---- ---- ---- 63.30 +5.90 57.40 1680 ---- ---- ---- ---- 64.80 +6.00 58.80 1685 ---- ---- ---- ---- 66.30 +6.10 60.20 1690 ---- ---- ---- ---- 67.80 +6.20 61.60 1695 ---- ---- ---- ---- 69.40 +6.30 63.10 1700 ---- ---- ---- ---- 71.00 +6.50 64.50 1705 ---- ---- ---- ---- 72.60 +6.60 66.00 1710 ---- ---- ---- ---- 74.30 +6.70 67.60 1715 ---- ---- ---- ---- 75.90 +6.80 69.10 1720 ---- ---- ---- ---- 77.60 +6.90 70.70 1725 ---- ---- ---- ---- 79.40 +7.10 72.30 1730 ---- ---- ---- ---- 81.10 +7.10 74.00 1735 ---- ---- ---- ---- 82.90 +7.30 75.60 1740 ---- ---- ---- ---- 84.70 +7.40 77.30 1745 ---- ---- ---- ---- 86.50 +7.50 79.00 1750 ---- ---- ---- ---- 88.40 +7.70 80.70 1755 ---- ---- ---- ---- 90.20 +7.70 82.50 1760 ---- ---- ---- ---- 92.10 +7.80 84.30 1765 ---- ---- ---- ---- 94.00 +7.90 86.10 1770 ---- ---- ---- ---- 96.00 +8.10 87.90 1775 ---- ---- ---- ---- 97.90 +8.20 89.70 1780 ---- ---- ---- ---- 99.90 +8.30 91.60 1785 ---- ---- ---- ---- 101.90 +8.50 93.40 1790 ---- ---- ---- ---- 103.90 +8.60 95.30 1795 ---- ---- ---- ---- 106.00 +8.70 97.30 1800 ---- ---- ---- ---- 108.00 +8.80 99.20 1805 ---- ---- ---- ---- 110.10 +9.00 101.10 1810 ---- ---- ---- ---- 112.20 +9.10 103.10 1815 ---- ---- ---- ---- 114.40 +9.30 105.10 1820 ---- ---- ---- ---- 116.50 +9.30 107.20 1825 ---- ---- ---- ---- 118.70 +9.50 109.20 1830 ---- ---- ---- ---- 120.90 +9.60 111.30 1835 ---- ---- ---- ---- 123.10 +9.70 113.40 1840 ---- ---- ---- ---- 125.40 +9.90 115.50 1845 ---- ---- ---- ---- 127.70 +10.00 117.70 1850 ---- ---- ---- ---- 130.00 +10.10 119.90 1855 ---- ---- ---- ---- 132.40 +10.30 122.10 1860 ---- ---- ---- ---- 134.80 +10.40 124.40 1865 ---- ---- ---- ---- 137.20 +10.50 126.70 1870 ---- ---- ---- ---- 139.70 +10.60 129.10 1875 ---- ---- ---- ---- 142.20 +10.80 131.40 1880 ---- ---- ---- ---- 144.80 +10.90 133.90 75 1885 ---- ---- ---- ---- 147.40 +11.10 136.30 1890 ---- ---- ---- ---- 150.00 +11.10 138.90 1895 ---- ---- ---- ---- 152.70 +11.30 141.40 1900 ---- ---- ---- ---- 155.40 +11.40 144.00 1905 ---- ---- ---- ---- 158.20 +11.50 146.70 1910 ---- ---- ---- ---- 161.00 +11.70 149.30 1915 ---- ---- ---- ---- 163.90 +11.80 152.10 1920 ---- ---- ---- ---- 166.80 +12.00 154.80 1925 ---- ---- ---- ---- 169.70 +12.10 157.60 1930 ---- ---- ---- ---- 172.70 +12.20 160.50 1935 ---- ---- ---- ---- 175.70 +12.40 163.30 1940 ---- ---- ---- ---- 178.70 +12.40 166.30 1945 ---- ---- ---- ---- 181.80 +12.60 169.20 1950 ---- ---- ---- ---- 184.90 +12.70 172.20 1955 ---- ---- ---- ---- 188.00 +12.80 175.20 1960 ---- ---- ---- ---- 191.20 +12.90 178.30 1965 ---- ---- ---- ---- 194.40 +13.00 181.40 1970 ---- ---- ---- ---- 197.70 +13.20 184.50 100 1975 ---- ---- ---- ---- 201.00 +13.30 187.70 1980 ---- ---- ---- ---- 204.30 +13.50 190.80 1985 ---- ---- ---- ---- 207.60 +13.50 194.10 1990 ---- ---- ---- ---- 211.00 +13.70 197.30 1995 ---- ---- ---- ---- 214.40 +13.80 200.60 2000 ---- ---- ---- ---- 217.80 +13.90 203.90 130 2005 ---- ---- ---- ---- 221.20 +14.00 207.20 2010 ---- ---- ---- ---- 224.70 +14.10 210.60 2015 ---- ---- ---- ---- 228.20 +14.20 214.00 2020 ---- ---- ---- ---- 231.70 +14.30 217.40 2025 ---- ---- ---- ---- 235.20 +14.40 220.80 2030 ---- ---- ---- ---- 238.80 +14.50 224.30 2035 ---- ---- ---- ---- 242.40 +14.60 227.80 2040 ---- ---- ---- ---- 246.00 +14.70 231.30 2045 ---- ---- ---- ---- 249.60 +14.80 234.80 2050 ---- ---- ---- ---- 253.30 +15.00 238.30 2055 ---- ---- ---- ---- 256.90 +15.00 241.90 2060 ---- ---- ---- ---- 260.60 +15.10 245.50 2065 ---- ---- ---- ---- 264.30 +15.20 249.10 2070 ---- ---- ---- ---- 268.10 +15.40 252.70 2075 ---- ---- ---- ---- 271.80 +15.50 256.30 2080 ---- ---- ---- ---- 275.60 +15.60 260.00 2085 ---- ---- ---- ---- 279.30 +15.60 263.70 2090 ---- ---- ---- ---- 283.10 +15.70 267.40 2095 ---- ---- ---- ---- 286.90 +15.80 271.10 2100 ---- ---- ---- ---- 290.80 +16.00 274.80 2105 ---- ---- ---- ---- 294.60 +16.00 278.60 2110 ---- ---- ---- ---- 298.50 +16.20 282.30 2115 ---- ---- ---- ---- 302.40 +16.30 286.10 2120 ---- ---- ---- ---- 306.30 +16.40 289.90 2125 ---- ---- ---- ---- 310.20 +16.50 293.70 2130 ---- ---- ---- ---- 314.10 +16.50 297.60 2135 ---- ---- ---- ---- 318.00 +16.60 301.40 2140 ---- ---- ---- ---- 322.00 +16.70 305.30 2145 ---- ---- ---- ---- 325.90 +16.80 309.10 2150 ---- ---- ---- ---- 329.90 +16.90 313.00 2155 ---- ---- ---- ---- 333.90 +17.00 316.90 2160 ---- ---- ---- ---- 337.90 +17.10 320.80 2165 ---- ---- ---- ---- 341.90 +17.10 324.80 2170 ---- ---- ---- ---- 345.90 +17.20 328.70 2175 ---- ---- ---- ---- 350.00 +17.30 332.70 2180 ---- ---- ---- ---- 354.00 +17.40 336.60 2185 ---- ---- ---- ---- 358.10 +17.50 340.60 2190 ---- ---- ---- ---- 362.10 +17.50 344.60 2195 ---- ---- ---- ---- 366.20 +17.60 348.60 2200 ---- ---- ---- ---- 370.30 +17.70 352.60 2205 ---- ---- ---- ---- 374.40 +17.80 356.60 2210 ---- ---- ---- ---- 378.50 +17.80 360.70 2215 ---- ---- ---- ---- 382.70 +18.00 364.70 2220 ---- ---- ---- ---- 386.80 +18.00 368.80 2225 ---- ---- ---- ---- 390.90 +18.00 372.90 2230 ---- ---- ---- ---- 395.10 +18.20 376.90 2235 ---- ---- ---- ---- 399.30 +18.30 381.00 2240 ---- ---- ---- ---- 403.40 +18.30 385.10 2245 ---- ---- ---- ---- 407.60 +18.40 389.20 2250 ---- ---- ---- ---- 411.80 +18.40 393.40 2255 ---- ---- ---- ---- 416.00 +18.50 397.50 2260 ---- ---- ---- ---- 420.20 +18.60 401.60 2265 ---- ---- ---- ---- 424.50 +18.70 405.80 2270 ---- ---- ---- ---- 428.70 +18.80 409.90 2275 ---- ---- ---- ---- 432.90 +18.80 414.10 2280 ---- ---- ---- ---- 437.20 +18.90 418.30 2285 ---- ---- ---- ---- 441.40 +18.90 422.50 2290 ---- ---- ---- ---- 445.70 +19.00 426.70 2295 ---- ---- ---- ---- 450.00 +19.10 430.90 2300 ---- ---- ---- ---- 454.30 +19.20 435.10 2305 ---- ---- ---- ---- 458.60 +19.30 439.30 2310 ---- ---- ---- ---- 462.90 +19.30 443.60 2315 ---- ---- ---- ---- 467.20 +19.40 447.80 2320 ---- ---- ---- ---- 471.50 +19.40 452.10 2325 ---- ---- ---- ---- 475.80 +19.50 456.30 2330 ---- ---- ---- ---- 480.10 +19.50 460.60 2335 ---- ---- ---- ---- 484.50 +19.60 464.90 2340 ---- ---- ---- ---- 488.80 +19.70 469.10 2345 ---- ---- ---- ---- 493.20 +19.80 473.40 2350 ---- ---- ---- ---- 497.50 +19.80 477.70 2355 ---- ---- ---- ---- 501.90 +19.80 482.10 2360 ---- ---- ---- ---- 506.30 +19.90 486.40 2370 ---- ---- ---- ---- 515.10 +20.10 495.00 2375 ---- ---- ---- ---- 519.50 +20.10 499.40 2380 ---- ---- ---- ---- 523.90 +20.20 503.70 2390 ---- ---- ---- ---- 532.70 +20.30 512.40 2400 ---- ---- ---- ---- 541.60 +20.40 521.20 2410 ---- ---- ---- ---- 550.50 +20.50 530.00 2420 ---- ---- ---- ---- 559.40 +20.60 538.80 2425 ---- ---- ---- ---- 563.90 +20.70 543.20 2430 ---- ---- ---- ---- 568.30 +20.70 547.60 2440 ---- ---- ---- ---- 577.30 +20.80 556.50 2450 ---- ---- ---- ---- 586.30 +20.90 565.40 2460 ---- ---- ---- ---- 595.30 +21.00 574.30 2475 ---- ---- ---- ---- 608.90 +21.20 587.70 2500 ---- ---- ---- ---- 631.60 +21.50 610.10 2525 ---- ---- ---- ---- 654.40 +21.60 632.80 2550 ---- ---- ---- ---- 677.40 +21.90 655.50 2575 ---- ---- ---- ---- 700.50 +22.10 678.40 2600 ---- ---- ---- ---- 723.70 +22.30 701.40 2625 ---- ---- ---- ---- 747.00 +22.60 724.40 2650 ---- ---- ---- ---- 770.40 +22.80 747.60 900 ---- ---- ---- ---- 1.70 +.20 1.50 925 ---- ---- ---- ---- 1.90 +.20 1.70 950 ---- ---- ---- ---- 2.20 +.20 2.00 975 ---- ---- ---- ---- 2.60 +.30 2.30 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 10.90 +1.10 9.80 1300 ---- ---- ---- ---- 12.50 +1.30 11.20 1325 ---- ---- ---- ---- 14.20 +1.40 12.80 1350 ---- ---- ---- ---- 16.10 +1.60 14.50 1375 ---- ---- ---- ---- 18.20 +1.80 16.40 1400 ---- ---- ---- ---- 20.50 +2.00 18.50 1425 ---- ---- ---- ---- 23.00 +2.20 20.80 1450 ---- ---- ---- ---- 25.80 +2.50 23.30 1470 ---- ---- ---- ---- 28.30 +2.80 25.50 1475 ---- ---- ---- ---- 28.90 +2.80 26.10 1480 ---- ---- ---- ---- 29.50 +2.80 26.70 1490 ---- ---- ---- ---- 30.80 +2.90 27.90 1500 ---- ---- ---- ---- 32.20 +3.10 29.10 1510 ---- ---- ---- ---- 33.60 +3.20 30.40 1520 ---- ---- ---- ---- 35.10 +3.40 31.70 1525 ---- ---- ---- ---- 35.80 +3.40 32.40 1530 ---- ---- ---- ---- 36.60 +3.50 33.10 1540 ---- ---- ---- ---- 38.20 +3.60 34.60 1550 ---- ---- ---- ---- 39.80 +3.80 36.00 1560 ---- ---- ---- ---- 41.50 +3.90 37.60 1565 ---- ---- ---- ---- 42.30 +4.00 38.30 1570 ---- ---- ---- ---- 43.20 +4.10 39.10 1575 ---- ---- ---- ---- 44.10 +4.10 40.00 1580 ---- ---- ---- ---- 45.00 +4.20 40.80 1585 ---- ---- ---- ---- 45.90 +4.30 41.60 1590 ---- ---- ---- ---- 46.90 +4.40 42.50 1595 ---- ---- ---- ---- 47.80 +4.40 43.40 1600 ---- ---- ---- ---- 48.80 +4.50 44.30 1605 ---- ---- ---- ---- 49.80 +4.60 45.20 1610 ---- ---- ---- ---- 50.90 +4.70 46.20 1615 ---- ---- ---- ---- 51.90 +4.80 47.10 1620 ---- ---- ---- ---- 53.00 +4.90 48.10 1625 ---- ---- ---- ---- 54.10 +5.00 49.10 1630 ---- ---- ---- ---- 55.20 +5.00 50.20 1635 ---- ---- ---- ---- 56.30 +5.10 51.20 1640 ---- ---- ---- ---- 57.50 +5.20 52.30 1645 ---- ---- ---- ---- 58.70 +5.30 53.40 1650 ---- ---- ---- ---- 59.90 +5.40 54.50 1655 ---- ---- ---- ---- 61.20 +5.50 55.70 1660 ---- ---- ---- ---- 62.40 +5.60 56.80 1665 ---- ---- ---- ---- 63.70 +5.60 58.10 1670 ---- ---- ---- ---- 65.10 +5.80 59.30 1675 ---- ---- ---- ---- 66.40 +5.80 60.60 1680 ---- ---- ---- ---- 67.80 +6.00 61.80 1685 ---- ---- ---- ---- 69.30 +6.10 63.20 1690 ---- ---- ---- ---- 70.70 +6.20 64.50 1695 ---- ---- ---- ---- 72.20 +6.30 65.90 1700 ---- ---- ---- ---- 73.80 +6.50 67.30 1705 ---- ---- ---- ---- 75.30 +6.50 68.80 1710 ---- ---- ---- ---- 76.90 +6.60 70.30 1715 ---- ---- ---- ---- 78.50 +6.70 71.80 1720 ---- ---- ---- ---- 80.20 +6.90 73.30 1725 ---- ---- ---- ---- 81.90 +7.00 74.90 1730 ---- ---- ---- ---- 83.60 +7.00 76.60 1735 ---- ---- ---- ---- 85.40 +7.20 78.20 1740 ---- ---- ---- ---- 87.20 +7.30 79.90 1745 ---- ---- ---- ---- 89.10 +7.50 81.60 1750 ---- ---- ---- ---- 90.90 +7.50 83.40 1755 ---- ---- ---- ---- 92.90 +7.70 85.20 1760 ---- ---- ---- ---- 94.80 +7.80 87.00 1765 ---- ---- ---- ---- 96.80 +7.90 88.90 1770 ---- ---- ---- ---- 98.80 +8.00 90.80 1775 ---- ---- ---- ---- 100.90 +8.10 92.80 1780 ---- ---- ---- ---- 103.00 +8.20 94.80 1785 ---- ---- ---- ---- 105.20 +8.40 96.80 1790 ---- ---- ---- ---- 107.40 +8.50 98.90 1795 ---- ---- ---- ---- 109.60 +8.60 101.00 1800 ---- ---- ---- ---- 111.90 +8.80 103.10 1805 ---- ---- ---- ---- 114.20 +8.90 105.30 1810 ---- ---- ---- ---- 116.50 +9.00 107.50 1815 ---- ---- ---- ---- 118.90 +9.10 109.80 1820 ---- ---- ---- ---- 121.30 +9.20 112.10 1825 ---- ---- ---- ---- 123.80 +9.40 114.40 1830 ---- ---- ---- ---- 126.20 +9.40 116.80 1835 ---- ---- ---- ---- 128.80 +9.60 119.20 1840 ---- ---- ---- ---- 131.30 +9.70 121.60 1845 ---- ---- ---- ---- 133.90 +9.80 124.10 1850 ---- ---- ---- ---- 136.50 +9.90 126.60 1855 ---- ---- ---- ---- 139.20 +10.10 129.10 1860 ---- ---- ---- ---- 141.90 +10.20 131.70 1865 ---- ---- ---- ---- 144.60 +10.30 134.30 1870 ---- ---- ---- ---- 147.30 +10.40 136.90 1875 ---- ---- ---- ---- 150.00 +10.50 139.50 1880 ---- ---- ---- ---- 152.80 +10.60 142.20 1885 ---- ---- ---- ---- 155.60 +10.80 144.80 1890 ---- ---- ---- ---- 158.40 +10.90 147.50 1895 ---- ---- ---- ---- 161.30 +11.00 150.30 1900 ---- ---- ---- ---- 164.20 +11.20 153.00 1905 ---- ---- ---- ---- 167.00 +11.20 155.80 1910 ---- ---- ---- ---- 169.90 +11.30 158.60 1915 ---- ---- ---- ---- 172.90 +11.50 161.40 1920 ---- ---- ---- ---- 175.80 +11.60 164.20 1925 ---- ---- ---- ---- 178.70 +11.70 167.00 1930 ---- ---- ---- ---- 181.70 +11.80 169.90 1935 ---- ---- ---- ---- 184.70 +12.00 172.70 1940 ---- ---- ---- ---- 187.70 +12.10 175.60 1945 ---- ---- ---- ---- 190.70 +12.20 178.50 1950 ---- ---- ---- ---- 193.70 +12.30 181.40 1955 ---- ---- ---- ---- 196.70 +12.40 184.30 1960 ---- ---- ---- ---- 199.80 +12.50 187.30 1965 ---- ---- ---- ---- 202.90 +12.60 190.30 1970 ---- ---- ---- ---- 206.00 +12.80 193.20 1975 ---- ---- ---- ---- 209.10 +12.90 196.20 1980 ---- ---- ---- ---- 212.20 +12.90 199.30 1985 ---- ---- ---- ---- 215.40 +13.10 202.30 1990 ---- ---- ---- ---- 218.60 +13.20 205.40 1995 ---- ---- ---- ---- 221.80 +13.30 208.50 2000 ---- ---- ---- ---- 225.00 +13.40 211.60 2005 ---- ---- ---- ---- 228.20 +13.50 214.70 2010 ---- ---- ---- ---- 231.50 +13.70 217.80 2015 ---- ---- ---- ---- 234.70 +13.70 221.00 2020 ---- ---- ---- ---- 238.00 +13.80 224.20 2025 ---- ---- ---- ---- 241.40 +14.00 227.40 2030 ---- ---- ---- ---- 244.70 +14.10 230.60 2035 ---- ---- ---- ---- 248.10 +14.20 233.90 2040 ---- ---- ---- ---- 251.40 +14.20 237.20 2045 ---- ---- ---- ---- 254.80 +14.30 240.50 2050 ---- ---- ---- ---- 258.30 +14.50 243.80 2055 ---- ---- ---- ---- 261.70 +14.60 247.10 2060 ---- ---- ---- ---- 265.20 +14.70 250.50 2065 ---- ---- ---- ---- 268.70 +14.80 253.90 2070 ---- ---- ---- ---- 272.20 +14.90 257.30 2075 ---- ---- ---- ---- 275.70 +15.00 260.70 2080 ---- ---- ---- ---- 279.20 +15.10 264.10 2085 ---- ---- ---- ---- 282.80 +15.20 267.60 2090 ---- ---- ---- ---- 286.40 +15.30 271.10 2095 ---- ---- ---- ---- 289.90 +15.30 274.60 2100 ---- ---- ---- ---- 293.60 +15.50 278.10 2105 ---- ---- ---- ---- 297.20 +15.60 281.60 2110 ---- ---- ---- ---- 300.80 +15.70 285.10 2115 ---- ---- ---- ---- 304.50 +15.80 288.70 2120 ---- ---- ---- ---- 308.20 +15.90 292.30 2125 ---- ---- ---- ---- 311.90 +16.00 295.90 2130 ---- ---- ---- ---- 315.60 +16.10 299.50 2135 ---- ---- ---- ---- 319.30 +16.20 303.10 2140 ---- ---- ---- ---- 323.00 +16.20 306.80 2145 ---- ---- ---- ---- 326.80 +16.30 310.50 2150 ---- ---- ---- ---- 330.60 +16.50 314.10 2160 ---- ---- ---- ---- 338.20 +16.70 321.50 2170 ---- ---- ---- ---- 345.80 +16.80 329.00 2175 ---- ---- ---- ---- 349.60 +16.80 332.80 2180 ---- ---- ---- ---- 353.50 +17.00 336.50 2190 ---- ---- ---- ---- 361.20 +17.10 344.10 2200 ---- ---- ---- ---- 369.00 +17.30 351.70 2210 ---- ---- ---- ---- 376.90 +17.50 359.40 2220 ---- ---- ---- ---- 384.80 +17.60 367.20 2225 ---- ---- ---- ---- 388.80 +17.80 371.00 2230 ---- ---- ---- ---- 392.70 +17.80 374.90 2240 ---- ---- ---- ---- 400.70 +17.90 382.80 2250 ---- ---- ---- ---- 408.80 +18.10 390.70 2275 ---- ---- ---- ---- 429.10 +18.50 410.60 2300 ---- ---- ---- ---- 449.60 +18.90 430.70 2325 ---- ---- ---- ---- 470.40 +19.20 451.20 2350 ---- ---- ---- ---- 491.50 +19.60 471.90 2375 ---- ---- ---- ---- 512.80 +20.00 492.80 2400 ---- ---- ---- ---- 534.20 +20.20 514.00 2425 ---- ---- ---- ---- 555.90 +20.60 535.30 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 17.90 +1.90 16.00 1425 ---- ---- ---- ---- 20.60 +2.20 18.40 1450 ---- ---- ---- ---- 23.60 +2.40 21.20 1475 ---- ---- ---- ---- 26.90 +2.70 24.20 1500 ---- ---- ---- ---- 30.50 +3.00 27.50 1525 ---- ---- ---- ---- 34.50 +3.30 31.20 1550 ---- ---- ---- ---- 38.90 +3.70 35.20 1575 ---- ---- ---- ---- 43.70 +4.10 39.60 1580 ---- ---- ---- ---- 44.80 +4.20 40.60 1590 ---- ---- ---- ---- 46.80 +4.30 42.50 1600 ---- ---- ---- ---- 49.00 +4.60 44.40 1610 ---- ---- ---- ---- 51.20 +4.70 46.50 1620 ---- ---- ---- ---- 53.50 +4.90 48.60 1625 ---- ---- ---- ---- 54.60 +4.90 49.70 1630 ---- ---- ---- ---- 55.80 +5.00 50.80 1640 ---- ---- ---- ---- 58.30 +5.30 53.00 1650 ---- ---- ---- ---- 60.80 +5.50 55.30 1660 ---- ---- ---- ---- 63.40 +5.60 57.80 1670 ---- ---- ---- ---- 66.10 +5.80 60.30 1680 ---- ---- ---- ---- 68.90 +6.00 62.90 1685 ---- ---- ---- ---- 70.40 +6.20 64.20 1690 ---- ---- ---- ---- 71.80 +6.20 65.60 1695 ---- ---- ---- ---- 73.30 +6.30 67.00 1700 ---- ---- ---- ---- 74.90 +6.50 68.40 1705 ---- ---- ---- ---- 76.40 +6.50 69.90 1710 ---- ---- ---- ---- 78.00 +6.60 71.40 1715 ---- ---- ---- ---- 79.70 +6.80 72.90 1720 ---- ---- ---- ---- 81.30 +6.90 74.40 1725 ---- ---- ---- ---- 83.00 +7.00 76.00 1730 ---- ---- ---- ---- 84.70 +7.10 77.60 1735 ---- ---- ---- ---- 86.50 +7.20 79.30 1740 ---- ---- ---- ---- 88.30 +7.40 80.90 1745 ---- ---- ---- ---- 90.10 +7.50 82.60 1750 ---- ---- ---- ---- 92.00 +7.60 84.40 1755 ---- ---- ---- ---- 93.90 +7.70 86.20 1760 ---- ---- ---- ---- 95.80 +7.80 88.00 1765 ---- ---- ---- ---- 97.80 +7.90 89.90 1770 ---- ---- ---- ---- 99.80 +8.00 91.80 1775 ---- ---- ---- ---- 101.90 +8.20 93.70 1780 ---- ---- ---- ---- 104.00 +8.30 95.70 1785 ---- ---- ---- ---- 106.10 +8.40 97.70 1790 ---- ---- ---- ---- 108.30 +8.50 99.80 1795 ---- ---- ---- ---- 110.50 +8.60 101.90 1800 ---- ---- ---- ---- 112.80 +8.70 104.10 1805 ---- ---- ---- ---- 115.10 +8.80 106.30 1810 ---- ---- ---- ---- 117.50 +9.00 108.50 1815 ---- ---- ---- ---- 119.90 +9.10 110.80 1820 ---- ---- ---- ---- 122.40 +9.30 113.10 1825 ---- ---- ---- ---- 124.80 +9.30 115.50 1830 ---- ---- ---- ---- 127.40 +9.50 117.90 1835 ---- ---- ---- ---- 129.90 +9.60 120.30 1840 ---- ---- ---- ---- 132.50 +9.70 122.80 1845 ---- ---- ---- ---- 135.20 +9.90 125.30 1850 ---- ---- ---- ---- 137.80 +9.90 127.90 1855 ---- ---- ---- ---- 140.50 +10.00 130.50 1860 ---- ---- ---- ---- 143.30 +10.20 133.10 1865 ---- ---- ---- ---- 146.00 +10.30 135.70 1870 ---- ---- ---- ---- 148.80 +10.40 138.40 1875 ---- ---- ---- ---- 151.60 +10.50 141.10 1880 ---- ---- ---- ---- 154.50 +10.70 143.80 1885 ---- ---- ---- ---- 157.40 +10.80 146.60 1890 ---- ---- ---- ---- 160.20 +10.80 149.40 1895 ---- ---- ---- ---- 163.20 +11.00 152.20 1900 ---- ---- ---- ---- 166.10 +11.10 155.00 1905 ---- ---- ---- ---- 169.10 +11.30 157.80 1910 ---- ---- ---- ---- 172.00 +11.30 160.70 1915 ---- ---- ---- ---- 175.00 +11.50 163.50 1920 ---- ---- ---- ---- 178.00 +11.60 166.40 1925 ---- ---- ---- ---- 181.00 +11.70 169.30 1930 ---- ---- ---- ---- 184.10 +11.80 172.30 1935 ---- ---- ---- ---- 187.10 +11.90 175.20 1940 ---- ---- ---- ---- 190.20 +12.00 178.20 1945 ---- ---- ---- ---- 193.30 +12.20 181.10 1950 ---- ---- ---- ---- 196.40 +12.30 184.10 1955 ---- ---- ---- ---- 199.50 +12.30 187.20 1960 ---- ---- ---- ---- 202.70 +12.50 190.20 1965 ---- ---- ---- ---- 205.80 +12.60 193.20 1970 ---- ---- ---- ---- 209.00 +12.70 196.30 1975 ---- ---- ---- ---- 212.20 +12.80 199.40 1980 ---- ---- ---- ---- 215.40 +12.90 202.50 1985 ---- ---- ---- ---- 218.70 +13.00 205.70 1990 ---- ---- ---- ---- 222.00 +13.20 208.80 1995 ---- ---- ---- ---- 225.30 +13.30 212.00 2000 ---- ---- ---- ---- 228.60 +13.40 215.20 2005 ---- ---- ---- ---- 231.90 +13.40 218.50 2010 ---- ---- ---- ---- 235.30 +13.60 221.70 2015 ---- ---- ---- ---- 238.70 +13.70 225.00 2020 ---- ---- ---- ---- 242.10 +13.80 228.30 2025 ---- ---- ---- ---- 245.50 +13.80 231.70 2030 ---- ---- ---- ---- 249.00 +14.00 235.00 2035 ---- ---- ---- ---- 252.50 +14.10 238.40 2040 ---- ---- ---- ---- 256.00 +14.10 241.90 2045 ---- ---- ---- ---- 259.60 +14.30 245.30 2050 ---- ---- ---- ---- 263.10 +14.30 248.80 2055 ---- ---- ---- ---- 266.70 +14.40 252.30 2060 ---- ---- ---- ---- 270.30 +14.50 255.80 2065 ---- ---- ---- ---- 274.00 +14.70 259.30 2070 ---- ---- ---- ---- 277.60 +14.70 262.90 2075 ---- ---- ---- ---- 281.30 +14.80 266.50 2080 ---- ---- ---- ---- 285.00 +14.90 270.10 2085 ---- ---- ---- ---- 288.70 +15.00 273.70 2090 ---- ---- ---- ---- 292.40 +15.10 277.30 2095 ---- ---- ---- ---- 296.20 +15.20 281.00 2100 ---- ---- ---- ---- 300.00 +15.30 284.70 2105 ---- ---- ---- ---- 303.80 +15.40 288.40 2110 ---- ---- ---- ---- 307.60 +15.50 292.10 2115 ---- ---- ---- ---- 311.40 +15.50 295.90 2120 ---- ---- ---- ---- 315.20 +15.60 299.60 2125 ---- ---- ---- ---- 319.10 +15.70 303.40 2130 ---- ---- ---- ---- 323.00 +15.80 307.20 2135 ---- ---- ---- ---- 326.90 +15.90 311.00 2140 ---- ---- ---- ---- 330.80 +16.00 314.80 2145 ---- ---- ---- ---- 334.70 +16.10 318.60 2150 ---- ---- ---- ---- 338.60 +16.10 322.50 2160 ---- ---- ---- ---- 346.50 +16.30 330.20 2170 ---- ---- ---- ---- 354.50 +16.50 338.00 2180 ---- ---- ---- ---- 362.50 +16.60 345.90 2190 ---- ---- ---- ---- 370.50 +16.70 353.80 2200 ---- ---- ---- ---- 378.60 +16.90 361.70 2210 ---- ---- ---- ---- 386.70 +17.00 369.70 2220 ---- ---- ---- ---- 394.90 +17.20 377.70 2225 ---- ---- ---- ---- 399.00 +17.20 381.80 2230 ---- ---- ---- ---- 403.10 +17.30 385.80 2240 ---- ---- ---- ---- 411.40 +17.50 393.90 2250 ---- ---- ---- ---- 419.70 +17.60 402.10 2275 ---- ---- ---- ---- 440.60 +17.90 422.70 2300 ---- ---- ---- ---- 461.80 +18.30 443.50 2325 ---- ---- ---- ---- 483.10 +18.60 464.50 2350 ---- ---- ---- ---- 504.70 +18.90 485.80 2375 ---- ---- ---- ---- 526.40 +19.10 507.30 2400 ---- ---- ---- ---- 548.30 +19.40 528.90 2425 ---- ---- ---- ---- 570.40 +19.70 550.70 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 6.60 +.50 6.10 1025 ---- ---- ---- ---- 7.30 +.50 6.80 1050 ---- ---- ---- ---- 8.20 +.60 7.60 1075 ---- ---- ---- ---- 9.10 +.70 8.40 1100 ---- ---- ---- ---- 10.10 +.80 9.30 1125 ---- ---- ---- ---- 11.10 +.80 10.30 1130 ---- ---- ---- ---- 11.30 +.80 10.50 1140 ---- ---- ---- ---- 11.80 +.90 10.90 1150 ---- ---- ---- ---- 12.30 +1.00 11.30 1160 ---- ---- ---- ---- 12.70 +1.00 11.70 1170 ---- ---- ---- ---- 13.20 +1.00 12.20 1175 ---- ---- ---- ---- 13.50 +1.10 12.40 1180 ---- ---- ---- ---- 13.70 +1.10 12.60 1190 ---- ---- ---- ---- 14.30 +1.20 13.10 1200 ---- ---- ---- ---- 14.80 +1.20 13.60 1210 ---- ---- ---- ---- 15.30 +1.20 14.10 1220 ---- ---- ---- ---- 15.90 +1.30 14.60 1225 ---- ---- ---- ---- 16.20 +1.30 14.90 1230 ---- ---- ---- ---- 16.50 +1.30 15.20 1235 ---- ---- ---- ---- 16.80 +1.40 15.40 1240 ---- ---- ---- ---- 17.10 +1.40 15.70 1245 ---- ---- ---- ---- 17.40 +1.40 16.00 1250 ---- ---- ---- ---- 17.70 +1.40 16.30 1255 ---- ---- ---- ---- 18.00 +1.40 16.60 1260 ---- ---- ---- ---- 18.30 +1.40 16.90 1265 ---- ---- ---- ---- 18.70 +1.50 17.20 1270 ---- ---- ---- ---- 19.00 +1.50 17.50 1275 ---- ---- ---- ---- 19.30 +1.50 17.80 1280 ---- ---- ---- ---- 19.60 +1.50 18.10 1285 ---- ---- ---- ---- 20.00 +1.60 18.40 1290 ---- ---- ---- ---- 20.30 +1.60 18.70 1295 ---- ---- ---- ---- 20.70 +1.70 19.00 1300 ---- ---- ---- ---- 21.00 +1.70 19.30 1305 ---- ---- ---- ---- 21.40 +1.70 19.70 1310 ---- ---- ---- ---- 21.80 +1.80 20.00 1315 ---- ---- ---- ---- 22.10 +1.80 20.30 1320 ---- ---- ---- ---- 22.50 +1.80 20.70 1325 ---- ---- ---- ---- 22.90 +1.90 21.00 1330 ---- ---- ---- ---- 23.30 +1.90 21.40 1335 ---- ---- ---- ---- 23.70 +2.00 21.70 1340 ---- ---- ---- ---- 24.10 +2.00 22.10 1345 ---- ---- ---- ---- 24.50 +2.00 22.50 1350 ---- ---- ---- ---- 24.90 +2.10 22.80 1355 ---- ---- ---- ---- 25.30 +2.10 23.20 1360 ---- ---- ---- ---- 25.70 +2.10 23.60 1365 ---- ---- ---- ---- 26.10 +2.10 24.00 1370 ---- ---- ---- ---- 26.50 +2.10 24.40 1375 ---- ---- ---- ---- 27.00 +2.20 24.80 1380 ---- ---- ---- ---- 27.40 +2.20 25.20 1385 ---- ---- ---- ---- 27.80 +2.20 25.60 1390 ---- ---- ---- ---- 28.30 +2.30 26.00 1395 ---- ---- ---- ---- 28.80 +2.40 26.40 1400 ---- ---- ---- ---- 29.20 +2.40 26.80 1405 ---- ---- ---- ---- 29.70 +2.40 27.30 1410 ---- ---- ---- ---- 30.20 +2.50 27.70 1415 ---- ---- ---- ---- 30.70 +2.50 28.20 1420 ---- ---- ---- ---- 31.20 +2.60 28.60 1425 ---- ---- ---- ---- 31.70 +2.60 29.10 1430 ---- ---- ---- ---- 32.20 +2.60 29.60 1435 ---- ---- ---- ---- 32.80 +2.70 30.10 1440 ---- ---- ---- ---- 33.30 +2.70 30.60 1445 ---- ---- ---- ---- 33.90 +2.80 31.10 1450 ---- ---- ---- ---- 34.50 +2.90 31.60 1455 ---- ---- ---- ---- 35.10 +2.90 32.20 1460 ---- ---- ---- ---- 35.70 +3.00 32.70 1465 ---- ---- ---- ---- 36.30 +3.00 33.30 1470 ---- ---- ---- ---- 36.90 +3.00 33.90 1475 ---- ---- ---- ---- 37.60 +3.10 34.50 1480 ---- ---- ---- ---- 38.20 +3.10 35.10 1485 ---- ---- ---- ---- 38.90 +3.20 35.70 1490 ---- ---- ---- ---- 39.60 +3.20 36.40 1495 ---- ---- ---- ---- 40.30 +3.30 37.00 1500 ---- ---- ---- ---- 41.00 +3.30 37.70 1505 ---- ---- ---- ---- 41.80 +3.40 38.40 1510 ---- ---- ---- ---- 42.60 +3.50 39.10 1515 ---- ---- ---- ---- 43.30 +3.50 39.80 1520 ---- ---- ---- ---- 44.10 +3.60 40.50 1525 ---- ---- ---- ---- 44.90 +3.60 41.30 1530 ---- ---- ---- ---- 45.80 +3.70 42.10 1535 ---- ---- ---- ---- 46.60 +3.80 42.80 1540 ---- ---- ---- ---- 47.50 +3.80 43.70 1545 ---- ---- ---- ---- 48.40 +3.90 44.50 1550 ---- ---- ---- ---- 49.30 +4.00 45.30 1555 ---- ---- ---- ---- 50.20 +4.00 46.20 1560 ---- ---- ---- ---- 51.10 +4.10 47.00 1565 ---- ---- ---- ---- 52.10 +4.20 47.90 1570 ---- ---- ---- ---- 53.10 +4.30 48.80 1575 ---- ---- ---- ---- 54.10 +4.30 49.80 1580 ---- ---- ---- ---- 55.10 +4.40 50.70 1585 ---- ---- ---- ---- 56.10 +4.40 51.70 1590 ---- ---- ---- ---- 57.20 +4.60 52.60 1595 ---- ---- ---- ---- 58.30 +4.70 53.60 1600 ---- ---- ---- ---- 59.30 +4.60 54.70 1605 ---- ---- ---- ---- 60.50 +4.80 55.70 1610 ---- ---- ---- ---- 61.60 +4.90 56.70 1615 ---- ---- ---- ---- 62.70 +4.90 57.80 1620 ---- ---- ---- ---- 63.90 +5.00 58.90 1625 ---- ---- ---- ---- 65.10 +5.10 60.00 1630 ---- ---- ---- ---- 66.30 +5.10 61.20 1635 ---- ---- ---- ---- 67.50 +5.20 62.30 1640 ---- ---- ---- ---- 68.80 +5.30 63.50 1645 ---- ---- ---- ---- 70.10 +5.40 64.70 1650 ---- ---- ---- ---- 71.40 +5.50 65.90 1655 ---- ---- ---- ---- 72.70 +5.60 67.10 1660 ---- ---- ---- ---- 74.00 +5.70 68.30 1665 ---- ---- ---- ---- 75.40 +5.80 69.60 1670 ---- ---- ---- ---- 76.70 +5.80 70.90 1675 ---- ---- ---- ---- 78.10 +5.90 72.20 1680 ---- ---- ---- ---- 79.50 +6.00 73.50 1685 ---- ---- ---- ---- 81.00 +6.10 74.90 1690 ---- ---- ---- ---- 82.40 +6.20 76.20 1695 ---- ---- ---- ---- 83.90 +6.30 77.60 1700 ---- ---- ---- ---- 85.40 +6.40 79.00 1705 ---- ---- ---- ---- 86.90 +6.40 80.50 1710 ---- ---- ---- ---- 88.50 +6.60 81.90 1715 ---- ---- ---- ---- 90.10 +6.70 83.40 1720 ---- ---- ---- ---- 91.70 +6.80 84.90 1725 ---- ---- ---- ---- 93.30 +6.80 86.50 1730 ---- ---- ---- ---- 94.90 +6.90 88.00 1735 ---- ---- ---- ---- 96.60 +7.00 89.60 1740 ---- ---- ---- ---- 98.30 +7.10 91.20 1745 ---- ---- ---- ---- 100.10 +7.30 92.80 1750 ---- ---- ---- ---- 101.80 +7.30 94.50 1755 ---- ---- ---- ---- 103.60 +7.40 96.20 1760 ---- ---- ---- ---- 105.40 +7.50 97.90 1765 ---- ---- ---- ---- 107.30 +7.70 99.60 1770 ---- ---- ---- ---- 109.10 +7.70 101.40 1775 ---- ---- ---- ---- 111.00 +7.80 103.20 1780 ---- ---- ---- ---- 113.00 +8.00 105.00 1785 ---- ---- ---- ---- 114.90 +8.00 106.90 1790 ---- ---- ---- ---- 116.90 +8.10 108.80 1795 ---- ---- ---- ---- 118.90 +8.20 110.70 1800 ---- ---- ---- ---- 121.00 +8.40 112.60 1805 ---- ---- ---- ---- 123.10 +8.50 114.60 1810 ---- ---- ---- ---- 125.20 +8.60 116.60 1815 ---- ---- ---- ---- 127.30 +8.60 118.70 1820 ---- ---- ---- ---- 129.50 +8.70 120.80 1825 ---- ---- ---- ---- 131.70 +8.80 122.90 1830 ---- ---- ---- ---- 134.00 +9.00 125.00 1835 ---- ---- ---- ---- 136.30 +9.10 127.20 1840 ---- ---- ---- ---- 138.60 +9.20 129.40 1845 ---- ---- ---- ---- 140.90 +9.30 131.60 1850 ---- ---- ---- ---- 143.30 +9.40 133.90 1855 ---- ---- ---- ---- 145.70 +9.50 136.20 1860 ---- ---- ---- ---- 148.20 +9.60 138.60 1865 ---- ---- ---- ---- 150.70 +9.70 141.00 1870 ---- ---- ---- ---- 153.20 +9.80 143.40 1875 ---- ---- ---- ---- 155.70 +9.90 145.80 1880 ---- ---- ---- ---- 158.30 +10.00 148.30 1885 ---- ---- ---- ---- 160.90 +10.10 150.80 1890 ---- ---- ---- ---- 163.60 +10.30 153.30 1895 ---- ---- ---- ---- 166.20 +10.30 155.90 1900 ---- ---- ---- ---- 168.90 +10.40 158.50 1905 ---- ---- ---- ---- 171.70 +10.60 161.10 1910 ---- ---- ---- ---- 174.40 +10.60 163.80 1915 ---- ---- ---- ---- 177.20 +10.70 166.50 1920 ---- ---- ---- ---- 180.10 +10.90 169.20 1925 ---- ---- ---- ---- 182.90 +11.00 171.90 1930 ---- ---- ---- ---- 185.80 +11.10 174.70 1935 ---- ---- ---- ---- 188.70 +11.20 177.50 1940 ---- ---- ---- ---- 191.70 +11.30 180.40 1945 ---- ---- ---- ---- 194.60 +11.30 183.30 1950 ---- ---- ---- ---- 197.60 +11.40 186.20 1955 ---- ---- ---- ---- 200.70 +11.60 189.10 1960 ---- ---- ---- ---- 203.70 +11.70 192.00 1965 ---- ---- ---- ---- 206.80 +11.80 195.00 1970 ---- ---- ---- ---- 209.90 +11.90 198.00 1975 ---- ---- ---- ---- 213.10 +12.00 201.10 1980 ---- ---- ---- ---- 216.20 +12.10 204.10 1985 ---- ---- ---- ---- 219.40 +12.20 207.20 1990 ---- ---- ---- ---- 222.60 +12.30 210.30 1995 ---- ---- ---- ---- 225.80 +12.30 213.50 2000 ---- ---- ---- ---- 229.10 +12.50 216.60 2005 ---- ---- ---- ---- 232.40 +12.60 219.80 2010 ---- ---- ---- ---- 235.70 +12.70 223.00 2015 ---- ---- ---- ---- 239.00 +12.80 226.20 2020 ---- ---- ---- ---- 242.30 +12.80 229.50 2025 ---- ---- ---- ---- 245.70 +13.00 232.70 2030 ---- ---- ---- ---- 249.10 +13.10 236.00 2035 ---- ---- ---- ---- 252.40 +13.10 239.30 2040 ---- ---- ---- ---- 255.90 +13.30 242.60 2045 ---- ---- ---- ---- 259.30 +13.30 246.00 2050 ---- ---- ---- ---- 262.70 +13.40 249.30 2055 ---- ---- ---- ---- 266.20 +13.50 252.70 2060 ---- ---- ---- ---- 269.70 +13.60 256.10 2065 ---- ---- ---- ---- 273.20 +13.70 259.50 2070 ---- ---- ---- ---- 276.70 +13.80 262.90 2075 ---- ---- ---- ---- 280.20 +13.90 266.30 2080 ---- ---- ---- ---- 283.70 +13.90 269.80 2085 ---- ---- ---- ---- 287.30 +14.10 273.20 2090 ---- ---- ---- ---- 290.80 +14.10 276.70 2095 ---- ---- ---- ---- 294.40 +14.20 280.20 2100 ---- ---- ---- ---- 298.00 +14.30 283.70 2105 ---- ---- ---- ---- 301.60 +14.40 287.20 2110 ---- ---- ---- ---- 305.20 +14.50 290.70 2115 ---- ---- ---- ---- 308.80 +14.50 294.30 2120 ---- ---- ---- ---- 312.50 +14.70 297.80 2125 ---- ---- ---- ---- 316.10 +14.70 301.40 2130 ---- ---- ---- ---- 319.80 +14.80 305.00 2135 ---- ---- ---- ---- 323.50 +14.90 308.60 2140 ---- ---- ---- ---- 327.20 +15.00 312.20 2145 ---- ---- ---- ---- 330.90 +15.10 315.80 2150 ---- ---- ---- ---- 334.60 +15.10 319.50 2155 ---- ---- ---- ---- 338.30 +15.20 323.10 2160 ---- ---- ---- ---- 342.10 +15.30 326.80 2165 ---- ---- ---- ---- 345.80 +15.40 330.40 2170 ---- ---- ---- ---- 349.60 +15.50 334.10 2175 ---- ---- ---- ---- 353.40 +15.60 337.80 2180 ---- ---- ---- ---- 357.10 +15.60 341.50 2185 ---- ---- ---- ---- 360.90 +15.60 345.30 2190 ---- ---- ---- ---- 364.80 +15.80 349.00 2195 ---- ---- ---- ---- 368.60 +15.90 352.70 2200 ---- ---- ---- ---- 372.40 +15.90 356.50 2205 ---- ---- ---- ---- 376.30 +16.00 360.30 2210 ---- ---- ---- ---- 380.10 +16.00 364.10 2215 ---- ---- ---- ---- 384.00 +16.20 367.80 2220 ---- ---- ---- ---- 387.90 +16.30 371.60 2225 ---- ---- ---- ---- 391.70 +16.20 375.50 2230 ---- ---- ---- ---- 395.60 +16.30 379.30 2235 ---- ---- ---- ---- 399.60 +16.50 383.10 2240 ---- ---- ---- ---- 403.50 +16.50 387.00 2245 ---- ---- ---- ---- 407.40 +16.60 390.80 2250 ---- ---- ---- ---- 411.30 +16.60 394.70 2255 ---- ---- ---- ---- 415.30 +16.70 398.60 2260 ---- ---- ---- ---- 419.30 +16.80 402.50 2265 ---- ---- ---- ---- 423.20 +16.80 406.40 2270 ---- ---- ---- ---- 427.20 +16.90 410.30 2275 ---- ---- ---- ---- 431.20 +17.00 414.20 2280 ---- ---- ---- ---- 435.20 +17.10 418.10 2285 ---- ---- ---- ---- 439.20 +17.10 422.10 2290 ---- ---- ---- ---- 443.20 +17.20 426.00 2295 ---- ---- ---- ---- 447.20 +17.20 430.00 2300 ---- ---- ---- ---- 451.30 +17.40 433.90 2305 ---- ---- ---- ---- 455.30 +17.40 437.90 2310 ---- ---- ---- ---- 459.40 +17.50 441.90 2315 ---- ---- ---- ---- 463.40 +17.50 445.90 2320 ---- ---- ---- ---- 467.50 +17.60 449.90 2325 ---- ---- ---- ---- 471.60 +17.70 453.90 2330 ---- ---- ---- ---- 475.70 +17.70 458.00 2335 ---- ---- ---- ---- 479.80 +17.80 462.00 2340 ---- ---- ---- ---- 483.90 +17.90 466.00 2345 ---- ---- ---- ---- 488.00 +17.90 470.10 2350 ---- ---- ---- ---- 492.10 +18.00 474.10 2355 ---- ---- ---- ---- 496.30 +18.10 478.20 2360 ---- ---- ---- ---- 500.40 +18.10 482.30 2365 ---- ---- ---- ---- 504.50 +18.10 486.40 2370 ---- ---- ---- ---- 508.70 +18.20 490.50 2375 ---- ---- ---- ---- 512.90 +18.30 494.60 2380 ---- ---- ---- ---- 517.00 +18.30 498.70 2390 ---- ---- ---- ---- 525.40 +18.50 506.90 2400 ---- ---- ---- ---- 533.80 +18.60 515.20 2410 ---- ---- ---- ---- 542.20 +18.70 523.50 2420 ---- ---- ---- ---- 550.70 +18.80 531.90 2425 ---- ---- ---- ---- 554.90 +18.80 536.10 2430 ---- ---- ---- ---- 559.20 +18.90 540.30 2440 ---- ---- ---- ---- 567.70 +19.00 548.70 2450 ---- ---- ---- ---- 576.30 +19.20 557.10 2460 ---- ---- ---- ---- 584.80 +19.20 565.60 2470 ---- ---- ---- ---- 593.40 +19.30 574.10 2475 ---- ---- ---- ---- 597.80 +19.50 578.30 2500 ---- ---- ---- ---- 619.40 +19.70 599.70 2525 ---- ---- ---- ---- 641.20 +19.90 621.30 2550 ---- ---- ---- ---- 663.20 +20.20 643.00 2575 ---- ---- ---- ---- 685.30 +20.40 664.90 2600 ---- ---- ---- ---- 707.60 +20.70 686.90 2625 ---- ---- ---- ---- 730.00 +20.90 709.10 2650 ---- ---- ---- ---- 752.50 +21.10 731.40 950 ---- ---- ---- ---- 5.20 +.40 4.80 975 ---- ---- ---- ---- 5.90 +.50 5.40 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 12.70 +.80 11.90 1050 ---- ---- ---- ---- 13.90 +.90 13.00 1075 ---- ---- ---- ---- 15.10 +.90 14.20 1100 ---- ---- ---- ---- 16.50 +1.10 15.40 1125 ---- ---- ---- ---- 17.90 +1.10 16.80 1150 ---- ---- ---- ---- 19.40 +1.20 18.20 1175 ---- ---- ---- ---- 21.10 +1.40 19.70 1200 ---- ---- ---- ---- 22.70 +1.50 21.20 1220 ---- ---- ---- ---- 24.20 +1.60 22.60 1225 ---- ---- ---- ---- 24.50 +1.60 22.90 1230 ---- ---- ---- ---- 24.90 +1.70 23.20 1240 ---- ---- ---- ---- 25.70 +1.80 23.90 1250 ---- ---- ---- ---- 26.40 +1.70 24.70 1260 ---- ---- ---- ---- 27.20 +1.80 25.40 1270 ---- ---- ---- ---- 28.00 +1.90 26.10 1275 ---- ---- ---- ---- 28.40 +1.90 26.50 1280 ---- ---- ---- ---- 28.80 +1.90 26.90 1290 ---- ---- ---- ---- 29.70 +2.00 27.70 1300 ---- ---- ---- ---- 30.50 +2.00 28.50 1310 ---- ---- ---- ---- 31.40 +2.10 29.30 1315 ---- ---- ---- ---- 31.90 +2.20 29.70 1320 ---- ---- ---- ---- 32.30 +2.20 30.10 1325 ---- ---- ---- ---- 32.80 +2.30 30.50 1330 ---- ---- ---- ---- 33.20 +2.20 31.00 1335 ---- ---- ---- ---- 33.70 +2.30 31.40 1340 ---- ---- ---- ---- 34.20 +2.40 31.80 1345 ---- ---- ---- ---- 34.60 +2.30 32.30 1350 ---- ---- ---- ---- 35.10 +2.40 32.70 1355 ---- ---- ---- ---- 35.60 +2.40 33.20 1360 ---- ---- ---- ---- 36.10 +2.50 33.60 1365 ---- ---- ---- ---- 36.60 +2.50 34.10 1370 ---- ---- ---- ---- 37.10 +2.60 34.50 1375 ---- ---- ---- ---- 37.60 +2.60 35.00 1380 ---- ---- ---- ---- 38.10 +2.60 35.50 1385 ---- ---- ---- ---- 38.60 +2.70 35.90 1390 ---- ---- ---- ---- 39.10 +2.70 36.40 1395 ---- ---- ---- ---- 39.60 +2.70 36.90 1400 ---- ---- ---- ---- 40.20 +2.80 37.40 1405 ---- ---- ---- ---- 40.70 +2.80 37.90 1410 ---- ---- ---- ---- 41.20 +2.80 38.40 1415 ---- ---- ---- ---- 41.80 +2.90 38.90 1420 ---- ---- ---- ---- 42.40 +3.00 39.40 1425 ---- ---- ---- ---- 42.90 +3.00 39.90 1430 ---- ---- ---- ---- 43.50 +3.00 40.50 1435 ---- ---- ---- ---- 44.10 +3.10 41.00 1440 ---- ---- ---- ---- 44.70 +3.10 41.60 1445 ---- ---- ---- ---- 45.30 +3.20 42.10 1450 ---- ---- ---- ---- 45.90 +3.20 42.70 1455 ---- ---- ---- ---- 46.50 +3.20 43.30 1460 ---- ---- ---- ---- 47.10 +3.20 43.90 1465 ---- ---- ---- ---- 47.80 +3.40 44.40 1470 ---- ---- ---- ---- 48.40 +3.30 45.10 1475 ---- ---- ---- ---- 49.10 +3.40 45.70 1480 ---- ---- ---- ---- 49.80 +3.50 46.30 1485 ---- ---- ---- ---- 50.50 +3.60 46.90 1490 ---- ---- ---- ---- 51.20 +3.60 47.60 1495 ---- ---- ---- ---- 51.90 +3.60 48.30 1500 ---- ---- ---- ---- 52.60 +3.70 48.90 1505 ---- ---- ---- ---- 53.30 +3.70 49.60 1510 ---- ---- ---- ---- 54.10 +3.80 50.30 1515 ---- ---- ---- ---- 54.90 +3.90 51.00 1520 ---- ---- ---- ---- 55.70 +3.90 51.80 1525 ---- ---- ---- ---- 56.50 +4.00 52.50 1530 ---- ---- ---- ---- 57.30 +4.00 53.30 1535 ---- ---- ---- ---- 58.10 +4.00 54.10 1540 ---- ---- ---- ---- 59.00 +4.20 54.80 1545 ---- ---- ---- ---- 59.80 +4.10 55.70 1550 ---- ---- ---- ---- 60.70 +4.20 56.50 1555 ---- ---- ---- ---- 61.60 +4.30 57.30 1560 ---- ---- ---- ---- 62.50 +4.30 58.20 1565 ---- ---- ---- ---- 63.50 +4.50 59.00 1570 ---- ---- ---- ---- 64.40 +4.50 59.90 1575 ---- ---- ---- ---- 65.40 +4.50 60.90 1580 ---- ---- ---- ---- 66.40 +4.60 61.80 1585 ---- ---- ---- ---- 67.40 +4.70 62.70 1590 ---- ---- ---- ---- 68.40 +4.70 63.70 1595 ---- ---- ---- ---- 69.50 +4.80 64.70 1600 ---- ---- ---- ---- 70.60 +4.90 65.70 1605 ---- ---- ---- ---- 71.70 +5.00 66.70 1610 ---- ---- ---- ---- 72.80 +5.00 67.80 1615 ---- ---- ---- ---- 73.90 +5.00 68.90 1620 ---- ---- ---- ---- 75.10 +5.10 70.00 1625 ---- ---- ---- ---- 76.30 +5.20 71.10 1630 ---- ---- ---- ---- 77.50 +5.30 72.20 1635 ---- ---- ---- ---- 78.80 +5.40 73.40 1640 ---- ---- ---- ---- 80.00 +5.40 74.60 1645 ---- ---- ---- ---- 81.30 +5.50 75.80 1650 ---- ---- ---- ---- 82.60 +5.50 77.10 1655 ---- ---- ---- ---- 84.00 +5.70 78.30 1660 ---- ---- ---- ---- 85.40 +5.80 79.60 1665 ---- ---- ---- ---- 86.80 +5.90 80.90 1670 ---- ---- ---- ---- 88.20 +5.90 82.30 1675 ---- ---- ---- ---- 89.60 +5.90 83.70 1680 ---- ---- ---- ---- 91.10 +6.00 85.10 1685 ---- ---- ---- ---- 92.60 +6.10 86.50 1690 ---- ---- ---- ---- 94.20 +6.20 88.00 1695 ---- ---- ---- ---- 95.80 +6.30 89.50 1700 ---- ---- ---- ---- 97.40 +6.40 91.00 1705 ---- ---- ---- ---- 99.00 +6.50 92.50 1710 ---- ---- ---- ---- 100.70 +6.60 94.10 1715 ---- ---- ---- ---- 102.40 +6.70 95.70 1720 ---- ---- ---- ---- 104.10 +6.70 97.40 1725 ---- ---- ---- ---- 105.90 +6.90 99.00 1730 ---- ---- ---- ---- 107.60 +6.90 100.70 1735 ---- ---- ---- ---- 109.50 +7.00 102.50 1740 ---- ---- ---- ---- 111.30 +7.10 104.20 1745 ---- ---- ---- ---- 113.20 +7.20 106.00 1750 ---- ---- ---- ---- 115.10 +7.30 107.80 1755 ---- ---- ---- ---- 117.00 +7.30 109.70 1760 ---- ---- ---- ---- 119.00 +7.40 111.60 1765 ---- ---- ---- ---- 121.00 +7.50 113.50 1770 ---- ---- ---- ---- 123.00 +7.60 115.40 1775 ---- ---- ---- ---- 125.10 +7.70 117.40 1780 ---- ---- ---- ---- 127.20 +7.80 119.40 1785 ---- ---- ---- ---- 129.30 +7.90 121.40 1790 ---- ---- ---- ---- 131.50 +8.00 123.50 1795 ---- ---- ---- ---- 133.60 +8.00 125.60 1800 ---- ---- ---- ---- 135.80 +8.10 127.70 1805 ---- ---- ---- ---- 138.10 +8.30 129.80 1810 ---- ---- ---- ---- 140.40 +8.40 132.00 1815 ---- ---- ---- ---- 142.70 +8.50 134.20 1820 ---- ---- ---- ---- 145.00 +8.50 136.50 1825 ---- ---- ---- ---- 147.30 +8.60 138.70 1830 ---- ---- ---- ---- 149.70 +8.70 141.00 1835 ---- ---- ---- ---- 152.10 +8.80 143.30 1840 ---- ---- ---- ---- 154.60 +8.90 145.70 1845 ---- ---- ---- ---- 157.10 +9.00 148.10 1850 ---- ---- ---- ---- 159.60 +9.10 150.50 1855 ---- ---- ---- ---- 162.10 +9.20 152.90 1860 ---- ---- ---- ---- 164.60 +9.20 155.40 1865 ---- ---- ---- ---- 167.20 +9.30 157.90 1870 ---- ---- ---- ---- 169.80 +9.40 160.40 1875 ---- ---- ---- ---- 172.50 +9.60 162.90 1880 ---- ---- ---- ---- 175.10 +9.60 165.50 1885 ---- ---- ---- ---- 177.80 +9.70 168.10 1890 ---- ---- ---- ---- 180.50 +9.80 170.70 1895 ---- ---- ---- ---- 183.20 +9.90 173.30 1900 ---- ---- ---- ---- 186.00 +10.00 176.00 1905 ---- ---- ---- ---- 188.80 +10.10 178.70 1910 ---- ---- ---- ---- 191.60 +10.20 181.40 1915 ---- ---- ---- ---- 194.40 +10.30 184.10 1920 ---- ---- ---- ---- 197.30 +10.40 186.90 1925 ---- ---- ---- ---- 200.10 +10.40 189.70 1930 ---- ---- ---- ---- 203.00 +10.50 192.50 1935 ---- ---- ---- ---- 205.90 +10.60 195.30 1940 ---- ---- ---- ---- 208.80 +10.70 198.10 1945 ---- ---- ---- ---- 211.80 +10.80 201.00 1950 ---- ---- ---- ---- 214.80 +10.90 203.90 1955 ---- ---- ---- ---- 217.70 +10.90 206.80 1960 ---- ---- ---- ---- 220.70 +11.00 209.70 1965 ---- ---- ---- ---- 223.80 +11.20 212.60 1970 ---- ---- ---- ---- 226.80 +11.20 215.60 1975 ---- ---- ---- ---- 229.90 +11.40 218.50 1980 ---- ---- ---- ---- 232.90 +11.40 221.50 1985 ---- ---- ---- ---- 236.00 +11.50 224.50 1990 ---- ---- ---- ---- 239.10 +11.60 227.50 1995 ---- ---- ---- ---- 242.20 +11.60 230.60 2000 ---- ---- ---- ---- 245.40 +11.80 233.60 2005 ---- ---- ---- ---- 248.50 +11.80 236.70 2010 ---- ---- ---- ---- 251.70 +11.90 239.80 2015 ---- ---- ---- ---- 254.90 +12.00 242.90 2020 ---- ---- ---- ---- 258.10 +12.10 246.00 2025 ---- ---- ---- ---- 261.30 +12.20 249.10 2030 ---- ---- ---- ---- 264.50 +12.20 252.30 2035 ---- ---- ---- ---- 267.80 +12.30 255.50 2040 ---- ---- ---- ---- 271.10 +12.40 258.70 2045 ---- ---- ---- ---- 274.40 +12.50 261.90 2050 ---- ---- ---- ---- 277.70 +12.60 265.10 2055 ---- ---- ---- ---- 281.00 +12.70 268.30 2060 ---- ---- ---- ---- 284.30 +12.70 271.60 2065 ---- ---- ---- ---- 287.70 +12.80 274.90 2070 ---- ---- ---- ---- 291.10 +12.90 278.20 2075 ---- ---- ---- ---- 294.40 +12.90 281.50 2080 ---- ---- ---- ---- 297.90 +13.10 284.80 2085 ---- ---- ---- ---- 301.30 +13.20 288.10 2090 ---- ---- ---- ---- 304.70 +13.20 291.50 2095 ---- ---- ---- ---- 308.20 +13.30 294.90 2100 ---- ---- ---- ---- 311.60 +13.30 298.30 2105 ---- ---- ---- ---- 315.10 +13.40 301.70 2110 ---- ---- ---- ---- 318.60 +13.50 305.10 2115 ---- ---- ---- ---- 322.20 +13.60 308.60 2120 ---- ---- ---- ---- 325.70 +13.70 312.00 2125 ---- ---- ---- ---- 329.20 +13.70 315.50 2130 ---- ---- ---- ---- 332.80 +13.80 319.00 2135 ---- ---- ---- ---- 336.40 +13.90 322.50 2140 ---- ---- ---- ---- 340.00 +14.00 326.00 2145 ---- ---- ---- ---- 343.60 +14.00 329.60 2150 ---- ---- ---- ---- 347.20 +14.10 333.10 2155 ---- ---- ---- ---- 350.90 +14.20 336.70 2160 ---- ---- ---- ---- 354.50 +14.20 340.30 2165 ---- ---- ---- ---- 358.20 +14.30 343.90 2170 ---- ---- ---- ---- 361.90 +14.40 347.50 2175 ---- ---- ---- ---- 365.60 +14.50 351.10 2180 ---- ---- ---- ---- 369.30 +14.50 354.80 2185 ---- ---- ---- ---- 373.00 +14.60 358.40 2190 ---- ---- ---- ---- 376.80 +14.70 362.10 2195 ---- ---- ---- ---- 380.50 +14.70 365.80 2200 ---- ---- ---- ---- 384.30 +14.90 369.40 2205 ---- ---- ---- ---- 388.00 +14.80 373.20 2210 ---- ---- ---- ---- 391.80 +14.90 376.90 2215 ---- ---- ---- ---- 395.60 +15.00 380.60 2220 ---- ---- ---- ---- 399.40 +15.00 384.40 2225 ---- ---- ---- ---- 403.30 +15.20 388.10 2230 ---- ---- ---- ---- 407.10 +15.20 391.90 2235 ---- ---- ---- ---- 410.90 +15.20 395.70 2240 ---- ---- ---- ---- 414.80 +15.30 399.50 2245 ---- ---- ---- ---- 418.70 +15.40 403.30 2250 ---- ---- ---- ---- 422.50 +15.40 407.10 2255 ---- ---- ---- ---- 426.40 +15.50 410.90 2260 ---- ---- ---- ---- 430.30 +15.60 414.70 2265 ---- ---- ---- ---- 434.30 +15.70 418.60 2270 ---- ---- ---- ---- 438.20 +15.70 422.50 2275 ---- ---- ---- ---- 442.10 +15.80 426.30 2280 ---- ---- ---- ---- 446.00 +15.80 430.20 2285 ---- ---- ---- ---- 450.00 +15.90 434.10 2290 ---- ---- ---- ---- 454.00 +16.00 438.00 2295 ---- ---- ---- ---- 457.90 +16.00 441.90 2300 ---- ---- ---- ---- 461.90 +16.10 445.80 2305 ---- ---- ---- ---- 465.90 +16.10 449.80 2310 ---- ---- ---- ---- 469.90 +16.20 453.70 2315 ---- ---- ---- ---- 473.90 +16.20 457.70 2320 ---- ---- ---- ---- 477.90 +16.30 461.60 2325 ---- ---- ---- ---- 482.00 +16.40 465.60 2330 ---- ---- ---- ---- 486.00 +16.40 469.60 2335 ---- ---- ---- ---- 490.00 +16.40 473.60 2340 ---- ---- ---- ---- 494.10 +16.60 477.50 2345 ---- ---- ---- ---- 498.20 +16.60 481.60 2350 ---- ---- ---- ---- 502.20 +16.60 485.60 2355 ---- ---- ---- ---- 506.30 +16.70 489.60 2360 ---- ---- ---- ---- 510.40 +16.80 493.60 2365 ---- ---- ---- ---- 514.50 +16.80 497.70 2370 ---- ---- ---- ---- 518.60 +16.90 501.70 2375 ---- ---- ---- ---- 522.70 +16.90 505.80 2380 ---- ---- ---- ---- 526.80 +17.00 509.80 2390 ---- ---- ---- ---- 535.10 +17.10 518.00 2400 ---- ---- ---- ---- 543.40 +17.20 526.20 2410 ---- ---- ---- ---- 551.70 +17.30 534.40 2420 ---- ---- ---- ---- 560.00 +17.40 542.60 2425 ---- ---- ---- ---- 564.20 +17.40 546.80 2430 ---- ---- ---- ---- 568.40 +17.50 550.90 2440 ---- ---- ---- ---- 576.80 +17.60 559.20 2450 ---- ---- ---- ---- 585.20 +17.70 567.50 2460 ---- ---- ---- ---- 593.70 +17.80 575.90 2470 ---- ---- ---- ---- 602.20 +17.90 584.30 2475 ---- ---- ---- ---- 606.40 +17.90 588.50 2480 ---- ---- ---- ---- 610.70 +18.00 592.70 2500 ---- ---- ---- ---- 627.80 +18.20 609.60 2525 ---- ---- ---- ---- 649.30 +18.40 630.90 2550 ---- ---- ---- ---- 671.00 +18.70 652.30 2575 ---- ---- ---- ---- 692.80 +18.90 673.90 2600 ---- ---- ---- ---- 714.70 +19.10 695.60 2625 ---- ---- ---- ---- 736.80 +19.30 717.50 2650 ---- ---- ---- ---- 758.90 +19.40 739.50 2675 ---- ---- ---- ---- 781.20 +19.60 761.60 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 21.70 +1.30 20.40 1100 ---- ---- ---- ---- 23.40 +1.30 22.10 1125 ---- ---- ---- ---- 25.20 +1.40 23.80 1150 ---- ---- ---- ---- 27.10 +1.50 25.60 1175 ---- ---- ---- ---- 29.10 +1.70 27.40 1200 ---- ---- ---- ---- 31.20 +1.80 29.40 1225 ---- ---- ---- ---- 33.40 +1.90 31.50 1250 ---- ---- ---- ---- 35.70 +2.10 33.60 1270 ---- ---- ---- ---- 37.60 +2.20 35.40 1275 ---- ---- ---- ---- 38.10 +2.20 35.90 1280 ---- ---- ---- ---- 38.60 +2.30 36.30 1290 ---- ---- ---- ---- 39.50 +2.20 37.30 1300 ---- ---- ---- ---- 40.60 +2.40 38.20 1310 ---- ---- ---- ---- 41.60 +2.40 39.20 1320 ---- ---- ---- ---- 42.70 +2.50 40.20 1325 ---- ---- ---- ---- 43.20 +2.50 40.70 1330 ---- ---- ---- ---- 43.70 +2.50 41.20 1340 ---- ---- ---- ---- 44.80 +2.60 42.20 1350 ---- ---- ---- ---- 45.90 +2.70 43.20 1360 ---- ---- ---- ---- 47.10 +2.80 44.30 1370 ---- ---- ---- ---- 48.20 +2.80 45.40 1375 ---- ---- ---- ---- 48.80 +2.90 45.90 1380 ---- ---- ---- ---- 49.40 +2.90 46.50 1385 ---- ---- ---- ---- 50.00 +3.00 47.00 1390 ---- ---- ---- ---- 50.60 +3.00 47.60 1395 ---- ---- ---- ---- 51.20 +3.10 48.10 1400 ---- ---- ---- ---- 51.80 +3.10 48.70 1405 ---- ---- ---- ---- 52.40 +3.10 49.30 1410 ---- ---- ---- ---- 53.00 +3.10 49.90 1415 ---- ---- ---- ---- 53.60 +3.20 50.40 1420 ---- ---- ---- ---- 54.30 +3.30 51.00 1425 ---- ---- ---- ---- 54.90 +3.30 51.60 1430 ---- ---- ---- ---- 55.50 +3.30 52.20 1435 ---- ---- ---- ---- 56.20 +3.40 52.80 1440 ---- ---- ---- ---- 56.80 +3.30 53.50 1445 ---- ---- ---- ---- 57.50 +3.40 54.10 1450 ---- ---- ---- ---- 58.20 +3.50 54.70 1455 ---- ---- ---- ---- 58.90 +3.50 55.40 1460 ---- ---- ---- ---- 59.60 +3.60 56.00 1465 ---- ---- ---- ---- 60.30 +3.60 56.70 1470 ---- ---- ---- ---- 61.00 +3.70 57.30 1475 ---- ---- ---- ---- 61.70 +3.70 58.00 1480 ---- ---- ---- ---- 62.40 +3.70 58.70 1485 ---- ---- ---- ---- 63.20 +3.80 59.40 1490 ---- ---- ---- ---- 63.90 +3.80 60.10 1495 ---- ---- ---- ---- 64.70 +3.90 60.80 1500 ---- ---- ---- ---- 65.50 +4.00 61.50 1505 ---- ---- ---- ---- 66.30 +4.00 62.30 1510 ---- ---- ---- ---- 67.10 +4.10 63.00 1515 ---- ---- ---- ---- 67.90 +4.10 63.80 1520 ---- ---- ---- ---- 68.70 +4.10 64.60 1525 ---- ---- ---- ---- 69.60 +4.20 65.40 1530 ---- ---- ---- ---- 70.40 +4.20 66.20 1535 ---- ---- ---- ---- 71.30 +4.30 67.00 1540 ---- ---- ---- ---- 72.20 +4.30 67.90 1545 ---- ---- ---- ---- 73.10 +4.40 68.70 1550 ---- ---- ---- ---- 74.00 +4.40 69.60 1555 ---- ---- ---- ---- 75.00 +4.50 70.50 1560 ---- ---- ---- ---- 75.90 +4.50 71.40 1565 ---- ---- ---- ---- 76.90 +4.60 72.30 1570 ---- ---- ---- ---- 77.90 +4.70 73.20 1575 ---- ---- ---- ---- 78.90 +4.80 74.10 1580 ---- ---- ---- ---- 79.90 +4.80 75.10 1585 ---- ---- ---- ---- 80.90 +4.80 76.10 1590 ---- ---- ---- ---- 82.00 +4.90 77.10 1595 ---- ---- ---- ---- 83.10 +5.00 78.10 1600 ---- ---- ---- ---- 84.20 +5.10 79.10 1605 ---- ---- ---- ---- 85.30 +5.10 80.20 1610 ---- ---- ---- ---- 86.40 +5.10 81.30 1615 ---- ---- ---- ---- 87.60 +5.20 82.40 1620 ---- ---- ---- ---- 88.70 +5.20 83.50 1625 ---- ---- ---- ---- 89.90 +5.30 84.60 1630 ---- ---- ---- ---- 91.20 +5.40 85.80 1635 ---- ---- ---- ---- 92.40 +5.50 86.90 1640 ---- ---- ---- ---- 93.70 +5.60 88.10 1645 ---- ---- ---- ---- 95.00 +5.70 89.30 1650 ---- ---- ---- ---- 96.30 +5.70 90.60 1655 ---- ---- ---- ---- 97.60 +5.80 91.80 1660 ---- ---- ---- ---- 98.90 +5.80 93.10 1665 ---- ---- ---- ---- 100.30 +5.90 94.40 1670 ---- ---- ---- ---- 101.70 +5.90 95.80 1675 ---- ---- ---- ---- 103.20 +6.10 97.10 1680 ---- ---- ---- ---- 104.60 +6.10 98.50 1685 ---- ---- ---- ---- 106.10 +6.20 99.90 1690 ---- ---- ---- ---- 107.60 +6.20 101.40 1695 ---- ---- ---- ---- 109.10 +6.30 102.80 1700 ---- ---- ---- ---- 110.70 +6.40 104.30 1705 ---- ---- ---- ---- 112.30 +6.50 105.80 1710 ---- ---- ---- ---- 113.90 +6.50 107.40 1715 ---- ---- ---- ---- 115.50 +6.60 108.90 1720 ---- ---- ---- ---- 117.20 +6.70 110.50 1725 ---- ---- ---- ---- 118.90 +6.80 112.10 1730 ---- ---- ---- ---- 120.60 +6.80 113.80 1735 ---- ---- ---- ---- 122.40 +6.90 115.50 1740 ---- ---- ---- ---- 124.20 +7.00 117.20 1745 ---- ---- ---- ---- 126.00 +7.10 118.90 1750 ---- ---- ---- ---- 127.80 +7.10 120.70 1755 ---- ---- ---- ---- 129.70 +7.30 122.40 1760 ---- ---- ---- ---- 131.60 +7.30 124.30 1765 ---- ---- ---- ---- 133.50 +7.40 126.10 1770 ---- ---- ---- ---- 135.40 +7.40 128.00 1775 ---- ---- ---- ---- 137.40 +7.50 129.90 1780 ---- ---- ---- ---- 139.40 +7.60 131.80 1785 ---- ---- ---- ---- 141.50 +7.80 133.70 1790 ---- ---- ---- ---- 143.50 +7.80 135.70 1795 ---- ---- ---- ---- 145.60 +7.90 137.70 1800 ---- ---- ---- ---- 147.70 +7.90 139.80 1805 ---- ---- ---- ---- 149.90 +8.10 141.80 1810 ---- ---- ---- ---- 152.10 +8.20 143.90 1815 ---- ---- ---- ---- 154.30 +8.20 146.10 1820 ---- ---- ---- ---- 156.50 +8.30 148.20 1825 ---- ---- ---- ---- 158.80 +8.40 150.40 1830 ---- ---- ---- ---- 161.00 +8.40 152.60 1835 ---- ---- ---- ---- 163.40 +8.60 154.80 1840 ---- ---- ---- ---- 165.70 +8.60 157.10 1845 ---- ---- ---- ---- 168.10 +8.70 159.40 1850 ---- ---- ---- ---- 170.50 +8.80 161.70 1855 ---- ---- ---- ---- 172.90 +8.90 164.00 1860 ---- ---- ---- ---- 175.30 +8.90 166.40 1865 ---- ---- ---- ---- 177.80 +9.00 168.80 1870 ---- ---- ---- ---- 180.30 +9.10 171.20 1875 ---- ---- ---- ---- 182.90 +9.20 173.70 1880 ---- ---- ---- ---- 185.40 +9.30 176.10 1885 ---- ---- ---- ---- 188.00 +9.40 178.60 1890 ---- ---- ---- ---- 190.60 +9.40 181.20 1895 ---- ---- ---- ---- 193.20 +9.50 183.70 1900 ---- ---- ---- ---- 195.90 +9.60 186.30 1905 ---- ---- ---- ---- 198.60 +9.70 188.90 1910 ---- ---- ---- ---- 201.30 +9.80 191.50 1915 ---- ---- ---- ---- 204.00 +9.80 194.20 1920 ---- ---- ---- ---- 206.80 +9.90 196.90 1925 ---- ---- ---- ---- 209.60 +10.00 199.60 1930 ---- ---- ---- ---- 212.40 +10.10 202.30 1935 ---- ---- ---- ---- 215.20 +10.20 205.00 1940 ---- ---- ---- ---- 218.10 +10.30 207.80 1945 ---- ---- ---- ---- 220.90 +10.30 210.60 1950 ---- ---- ---- ---- 223.80 +10.40 213.40 1955 ---- ---- ---- ---- 226.70 +10.50 216.20 1960 ---- ---- ---- ---- 229.70 +10.60 219.10 1965 ---- ---- ---- ---- 232.60 +10.60 222.00 1970 ---- ---- ---- ---- 235.60 +10.70 224.90 1975 ---- ---- ---- ---- 238.60 +10.80 227.80 1980 ---- ---- ---- ---- 241.60 +10.90 230.70 1985 ---- ---- ---- ---- 244.60 +10.90 233.70 1990 ---- ---- ---- ---- 247.70 +11.10 236.60 1995 ---- ---- ---- ---- 250.80 +11.20 239.60 2000 ---- ---- ---- ---- 253.90 +11.20 242.70 2005 ---- ---- ---- ---- 257.00 +11.30 245.70 2010 ---- ---- ---- ---- 260.10 +11.40 248.70 2015 ---- ---- ---- ---- 263.20 +11.40 251.80 2020 ---- ---- ---- ---- 266.40 +11.50 254.90 2025 ---- ---- ---- ---- 269.60 +11.60 258.00 2030 ---- ---- ---- ---- 272.80 +11.70 261.10 2035 ---- ---- ---- ---- 276.00 +11.70 264.30 2040 ---- ---- ---- ---- 279.20 +11.80 267.40 2045 ---- ---- ---- ---- 282.50 +11.90 270.60 2050 ---- ---- ---- ---- 285.80 +12.00 273.80 2055 ---- ---- ---- ---- 289.10 +12.10 277.00 2060 ---- ---- ---- ---- 292.40 +12.20 280.20 2065 ---- ---- ---- ---- 295.70 +12.20 283.50 2070 ---- ---- ---- ---- 299.00 +12.20 286.80 2075 ---- ---- ---- ---- 302.40 +12.40 290.00 2080 ---- ---- ---- ---- 305.80 +12.50 293.30 2085 ---- ---- ---- ---- 309.10 +12.40 296.70 2090 ---- ---- ---- ---- 312.50 +12.50 300.00 2095 ---- ---- ---- ---- 316.00 +12.70 303.30 2100 ---- ---- ---- ---- 319.40 +12.70 306.70 2105 ---- ---- ---- ---- 322.90 +12.80 310.10 2110 ---- ---- ---- ---- 326.30 +12.80 313.50 2115 ---- ---- ---- ---- 329.80 +12.90 316.90 2120 ---- ---- ---- ---- 333.30 +12.90 320.40 2125 ---- ---- ---- ---- 336.80 +13.00 323.80 2130 ---- ---- ---- ---- 340.40 +13.10 327.30 2135 ---- ---- ---- ---- 343.90 +13.10 330.80 2140 ---- ---- ---- ---- 347.50 +13.30 334.20 2145 ---- ---- ---- ---- 351.10 +13.30 337.80 2150 ---- ---- ---- ---- 354.70 +13.40 341.30 2155 ---- ---- ---- ---- 358.30 +13.50 344.80 2160 ---- ---- ---- ---- 361.90 +13.50 348.40 2165 ---- ---- ---- ---- 365.50 +13.50 352.00 2170 ---- ---- ---- ---- 369.20 +13.60 355.60 2175 ---- ---- ---- ---- 372.90 +13.70 359.20 2180 ---- ---- ---- ---- 376.60 +13.80 362.80 2185 ---- ---- ---- ---- 380.30 +13.90 366.40 2190 ---- ---- ---- ---- 384.00 +13.90 370.10 2195 ---- ---- ---- ---- 387.70 +14.00 373.70 2200 ---- ---- ---- ---- 391.40 +14.00 377.40 2205 ---- ---- ---- ---- 395.20 +14.10 381.10 2210 ---- ---- ---- ---- 398.90 +14.10 384.80 2215 ---- ---- ---- ---- 402.70 +14.20 388.50 2220 ---- ---- ---- ---- 406.50 +14.20 392.30 2225 ---- ---- ---- ---- 410.30 +14.30 396.00 2230 ---- ---- ---- ---- 414.10 +14.30 399.80 2235 ---- ---- ---- ---- 418.00 +14.50 403.50 2240 ---- ---- ---- ---- 421.80 +14.50 407.30 2245 ---- ---- ---- ---- 425.70 +14.60 411.10 2250 ---- ---- ---- ---- 429.60 +14.70 414.90 2255 ---- ---- ---- ---- 433.40 +14.60 418.80 2260 ---- ---- ---- ---- 437.30 +14.70 422.60 2265 ---- ---- ---- ---- 441.20 +14.80 426.40 2270 ---- ---- ---- ---- 445.10 +14.80 430.30 2275 ---- ---- ---- ---- 449.10 +14.90 434.20 2280 ---- ---- ---- ---- 453.00 +14.90 438.10 2285 ---- ---- ---- ---- 457.00 +15.00 442.00 2290 ---- ---- ---- ---- 460.90 +15.00 445.90 2295 ---- ---- ---- ---- 464.90 +15.10 449.80 2300 ---- ---- ---- ---- 468.90 +15.20 453.70 2305 ---- ---- ---- ---- 472.90 +15.20 457.70 2310 ---- ---- ---- ---- 476.90 +15.30 461.60 2315 ---- ---- ---- ---- 480.90 +15.30 465.60 2320 ---- ---- ---- ---- 484.90 +15.30 469.60 2325 ---- ---- ---- ---- 489.00 +15.50 473.50 2330 ---- ---- ---- ---- 493.00 +15.50 477.50 2335 ---- ---- ---- ---- 497.10 +15.60 481.50 2340 ---- ---- ---- ---- 501.20 +15.60 485.60 2345 ---- ---- ---- ---- 505.20 +15.60 489.60 2350 ---- ---- ---- ---- 509.30 +15.70 493.60 2355 ---- ---- ---- ---- 513.40 +15.70 497.70 2360 ---- ---- ---- ---- 517.50 +15.80 501.70 2365 ---- ---- ---- ---- 521.60 +15.80 505.80 2370 ---- ---- ---- ---- 525.80 +15.90 509.90 2375 ---- ---- ---- ---- 529.90 +15.90 514.00 2380 ---- ---- ---- ---- 534.00 +15.90 518.10 2385 ---- ---- ---- ---- 538.20 +16.00 522.20 2390 ---- ---- ---- ---- 542.40 +16.10 526.30 2400 ---- ---- ---- ---- 550.70 +16.20 534.50 2410 ---- ---- ---- ---- 559.10 +16.30 542.80 2420 ---- ---- ---- ---- 567.50 +16.30 551.20 2425 ---- ---- ---- ---- 571.70 +16.40 555.30 2430 ---- ---- ---- ---- 576.00 +16.50 559.50 2440 ---- ---- ---- ---- 584.40 +16.50 567.90 2450 ---- ---- ---- ---- 592.90 +16.60 576.30 2460 ---- ---- ---- ---- 601.50 +16.70 584.80 2470 ---- ---- ---- ---- 610.10 +16.80 593.30 2475 ---- ---- ---- ---- 614.30 +16.80 597.50 2480 ---- ---- ---- ---- 618.70 +16.90 601.80 2500 ---- ---- ---- ---- 635.90 +17.00 618.90 2525 ---- ---- ---- ---- 657.70 +17.30 640.40 2550 ---- ---- ---- ---- 679.50 +17.40 662.10 2575 ---- ---- ---- ---- 701.60 +17.60 684.00 2600 ---- ---- ---- ---- 723.70 +17.80 705.90 2625 ---- ---- ---- ---- 746.00 +18.00 728.00 2650 ---- ---- ---- ---- 768.40 +18.10 750.30 2675 ---- ---- ---- ---- 790.80 +18.20 772.60 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 55.30 +2.80 52.50 1350 ---- ---- ---- ---- 59.30 +3.00 56.30 1375 ---- ---- ---- ---- 63.50 +3.30 60.20 1400 ---- ---- ---- ---- 67.80 +3.40 64.40 1425 ---- ---- ---- ---- 72.40 +3.70 68.70 1450 ---- ---- ---- ---- 77.10 +3.80 73.30 1475 ---- ---- ---- ---- 82.10 +4.10 78.00 1500 ---- ---- ---- ---- 87.30 +4.40 82.90 1520 ---- ---- ---- ---- 91.60 +4.60 87.00 1525 ---- ---- ---- ---- 92.60 +4.50 88.10 1530 ---- ---- ---- ---- 93.80 +4.70 89.10 1540 ---- ---- ---- ---- 96.00 +4.80 91.20 1550 ---- ---- ---- ---- 98.30 +4.90 93.40 1560 ---- ---- ---- ---- 100.60 +5.00 95.60 1570 ---- ---- ---- ---- 102.90 +5.10 97.80 1575 ---- ---- ---- ---- 104.10 +5.10 99.00 1580 ---- ---- ---- ---- 105.30 +5.20 100.10 1590 ---- ---- ---- ---- 107.70 +5.30 102.40 1600 ---- ---- ---- ---- 110.20 +5.40 104.80 1610 ---- ---- ---- ---- 112.70 +5.60 107.10 1615 ---- ---- ---- ---- 113.90 +5.60 108.30 1620 ---- ---- ---- ---- 115.20 +5.60 109.60 1625 ---- ---- ---- ---- 116.50 +5.70 110.80 1630 ---- ---- ---- ---- 117.80 +5.80 112.00 1635 ---- ---- ---- ---- 119.10 +5.80 113.30 1640 ---- ---- ---- ---- 120.40 +5.90 114.50 1645 ---- ---- ---- ---- 121.70 +5.90 115.80 1650 ---- ---- ---- ---- 123.00 +6.00 117.00 1655 ---- ---- ---- ---- 124.40 +6.10 118.30 1660 ---- ---- ---- ---- 125.70 +6.10 119.60 1665 ---- ---- ---- ---- 127.10 +6.20 120.90 1670 ---- ---- ---- ---- 128.40 +6.20 122.20 1675 ---- ---- ---- ---- 129.80 +6.30 123.50 1680 ---- ---- ---- ---- 131.20 +6.30 124.90 1685 ---- ---- ---- ---- 132.60 +6.40 126.20 1690 ---- ---- ---- ---- 134.00 +6.50 127.50 1695 ---- ---- ---- ---- 135.40 +6.50 128.90 1700 ---- ---- ---- ---- 136.90 +6.60 130.30 1705 ---- ---- ---- ---- 138.30 +6.60 131.70 1710 ---- ---- ---- ---- 139.80 +6.80 133.00 1715 ---- ---- ---- ---- 141.20 +6.80 134.40 1720 ---- ---- ---- ---- 142.70 +6.90 135.80 1725 ---- ---- ---- ---- 144.20 +6.90 137.30 1730 ---- ---- ---- ---- 145.70 +7.00 138.70 1735 ---- ---- ---- ---- 147.20 +7.10 140.10 1740 ---- ---- ---- ---- 148.70 +7.10 141.60 1745 ---- ---- ---- ---- 150.30 +7.20 143.10 1750 ---- ---- ---- ---- 151.80 +7.20 144.60 1755 ---- ---- ---- ---- 153.40 +7.30 146.10 1760 ---- ---- ---- ---- 155.00 +7.40 147.60 1765 ---- ---- ---- ---- 156.60 +7.40 149.20 1770 ---- ---- ---- ---- 158.30 +7.60 150.70 1775 ---- ---- ---- ---- 159.90 +7.60 152.30 1780 ---- ---- ---- ---- 161.60 +7.70 153.90 1785 ---- ---- ---- ---- 163.30 +7.80 155.50 1790 ---- ---- ---- ---- 165.00 +7.80 157.20 1795 ---- ---- ---- ---- 166.80 +7.90 158.90 1800 ---- ---- ---- ---- 168.50 +7.90 160.60 1805 ---- ---- ---- ---- 170.30 +8.00 162.30 1810 ---- ---- ---- ---- 172.20 +8.10 164.10 1815 ---- ---- ---- ---- 174.00 +8.10 165.90 1820 ---- ---- ---- ---- 175.90 +8.20 167.70 1825 ---- ---- ---- ---- 177.80 +8.30 169.50 1830 ---- ---- ---- ---- 179.80 +8.40 171.40 1835 ---- ---- ---- ---- 181.80 +8.50 173.30 1840 ---- ---- ---- ---- 183.80 +8.50 175.30 1845 ---- ---- ---- ---- 185.90 +8.70 177.20 1850 ---- ---- ---- ---- 188.00 +8.70 179.30 1855 ---- ---- ---- ---- 190.10 +8.80 181.30 1860 ---- ---- ---- ---- 192.30 +8.90 183.40 1865 ---- ---- ---- ---- 194.50 +9.00 185.50 1870 ---- ---- ---- ---- 196.70 +9.00 187.70 1875 ---- ---- ---- ---- 199.00 +9.10 189.90 1880 ---- ---- ---- ---- 201.30 +9.10 192.20 1885 ---- ---- ---- ---- 203.70 +9.20 194.50 1890 ---- ---- ---- ---- 206.10 +9.30 196.80 1895 ---- ---- ---- ---- 208.60 +9.40 199.20 1900 ---- ---- ---- ---- 211.10 +9.50 201.60 1905 ---- ---- ---- ---- 213.60 +9.50 204.10 1910 ---- ---- ---- ---- 216.20 +9.60 206.60 1915 ---- ---- ---- ---- 218.80 +9.70 209.10 1920 ---- ---- ---- ---- 221.40 +9.70 211.70 1925 ---- ---- ---- ---- 224.10 +9.80 214.30 1930 ---- ---- ---- ---- 226.80 +9.90 216.90 1935 ---- ---- ---- ---- 229.60 +10.00 219.60 1940 ---- ---- ---- ---- 232.30 +10.00 222.30 1945 ---- ---- ---- ---- 235.10 +10.10 225.00 1950 ---- ---- ---- ---- 238.00 +10.20 227.80 1955 ---- ---- ---- ---- 240.80 +10.20 230.60 1960 ---- ---- ---- ---- 243.70 +10.30 233.40 1965 ---- ---- ---- ---- 246.60 +10.40 236.20 1970 ---- ---- ---- ---- 249.60 +10.50 239.10 1975 ---- ---- ---- ---- 252.50 +10.50 242.00 1980 ---- ---- ---- ---- 255.50 +10.60 244.90 1985 ---- ---- ---- ---- 258.50 +10.70 247.80 1990 ---- ---- ---- ---- 261.50 +10.80 250.70 1995 ---- ---- ---- ---- 264.60 +10.90 253.70 2000 ---- ---- ---- ---- 267.60 +10.90 256.70 2005 ---- ---- ---- ---- 270.70 +11.00 259.70 2010 ---- ---- ---- ---- 273.80 +11.10 262.70 2015 ---- ---- ---- ---- 276.90 +11.10 265.80 2020 ---- ---- ---- ---- 280.00 +11.20 268.80 2025 ---- ---- ---- ---- 283.20 +11.30 271.90 2030 ---- ---- ---- ---- 286.30 +11.30 275.00 2035 ---- ---- ---- ---- 289.50 +11.40 278.10 2040 ---- ---- ---- ---- 292.70 +11.50 281.20 2045 ---- ---- ---- ---- 295.90 +11.50 284.40 2050 ---- ---- ---- ---- 299.20 +11.70 287.50 2055 ---- ---- ---- ---- 302.40 +11.70 290.70 2060 ---- ---- ---- ---- 305.70 +11.80 293.90 2065 ---- ---- ---- ---- 309.00 +11.90 297.10 2070 ---- ---- ---- ---- 312.30 +11.90 300.40 2075 ---- ---- ---- ---- 315.60 +12.00 303.60 2080 ---- ---- ---- ---- 319.00 +12.10 306.90 2085 ---- ---- ---- ---- 322.30 +12.10 310.20 2090 ---- ---- ---- ---- 325.70 +12.20 313.50 2095 ---- ---- ---- ---- 329.10 +12.20 316.90 2100 ---- ---- ---- ---- 332.50 +12.30 320.20 2105 ---- ---- ---- ---- 336.00 +12.40 323.60 2110 ---- ---- ---- ---- 339.40 +12.40 327.00 2115 ---- ---- ---- ---- 342.90 +12.50 330.40 2120 ---- ---- ---- ---- 346.40 +12.50 333.90 2125 ---- ---- ---- ---- 349.90 +12.60 337.30 2130 ---- ---- ---- ---- 353.50 +12.70 340.80 2135 ---- ---- ---- ---- 357.00 +12.70 344.30 2140 ---- ---- ---- ---- 360.60 +12.80 347.80 2145 ---- ---- ---- ---- 364.20 +12.90 351.30 2150 ---- ---- ---- ---- 367.80 +12.90 354.90 2155 ---- ---- ---- ---- 371.40 +13.00 358.40 2160 ---- ---- ---- ---- 375.10 +13.10 362.00 2165 ---- ---- ---- ---- 378.70 +13.10 365.60 2170 ---- ---- ---- ---- 382.40 +13.20 369.20 2175 ---- ---- ---- ---- 386.10 +13.20 372.90 2180 ---- ---- ---- ---- 389.80 +13.30 376.50 2185 ---- ---- ---- ---- 393.50 +13.30 380.20 2190 ---- ---- ---- ---- 397.30 +13.40 383.90 2195 ---- ---- ---- ---- 401.00 +13.50 387.50 2200 ---- ---- ---- ---- 404.80 +13.50 391.30 2205 ---- ---- ---- ---- 408.60 +13.60 395.00 2210 ---- ---- ---- ---- 412.40 +13.70 398.70 2215 ---- ---- ---- ---- 416.20 +13.70 402.50 2220 ---- ---- ---- ---- 420.00 +13.70 406.30 2225 ---- ---- ---- ---- 423.90 +13.90 410.00 2230 ---- ---- ---- ---- 427.70 +13.90 413.80 2235 ---- ---- ---- ---- 431.60 +13.90 417.70 2240 ---- ---- ---- ---- 435.50 +14.00 421.50 2245 ---- ---- ---- ---- 439.40 +14.10 425.30 2250 ---- ---- ---- ---- 443.30 +14.10 429.20 2255 ---- ---- ---- ---- 447.20 +14.20 433.00 2260 ---- ---- ---- ---- 451.10 +14.20 436.90 2265 ---- ---- ---- ---- 455.00 +14.20 440.80 2270 ---- ---- ---- ---- 459.00 +14.30 444.70 2275 ---- ---- ---- ---- 463.00 +14.40 448.60 2280 ---- ---- ---- ---- 466.90 +14.30 452.60 2285 ---- ---- ---- ---- 470.90 +14.40 456.50 2290 ---- ---- ---- ---- 474.90 +14.50 460.40 2295 ---- ---- ---- ---- 478.90 +14.50 464.40 2300 ---- ---- ---- ---- 482.90 +14.50 468.40 2305 ---- ---- ---- ---- 487.00 +14.70 472.30 2310 ---- ---- ---- ---- 491.00 +14.70 476.30 2315 ---- ---- ---- ---- 495.10 +14.80 480.30 2320 ---- ---- ---- ---- 499.10 +14.80 484.30 2325 ---- ---- ---- ---- 503.20 +14.90 488.30 2330 ---- ---- ---- ---- 507.20 +14.80 492.40 2335 ---- ---- ---- ---- 511.30 +14.90 496.40 2340 ---- ---- ---- ---- 515.40 +15.00 500.40 2345 ---- ---- ---- ---- 519.50 +15.00 504.50 2350 ---- ---- ---- ---- 523.60 +15.10 508.50 2355 ---- ---- ---- ---- 527.70 +15.10 512.60 2360 ---- ---- ---- ---- 531.80 +15.10 516.70 2365 ---- ---- ---- ---- 536.00 +15.20 520.80 2370 ---- ---- ---- ---- 540.10 +15.20 524.90 2375 ---- ---- ---- ---- 544.20 +15.20 529.00 2380 ---- ---- ---- ---- 548.40 +15.30 533.10 2385 ---- ---- ---- ---- 552.50 +15.30 537.20 2390 ---- ---- ---- ---- 556.70 +15.40 541.30 2395 ---- ---- ---- ---- 560.90 +15.50 545.40 2400 ---- ---- ---- ---- 565.10 +15.60 549.50 2410 ---- ---- ---- ---- 573.40 +15.60 557.80 2420 ---- ---- ---- ---- 581.80 +15.70 566.10 2425 ---- ---- ---- ---- 586.00 +15.70 570.30 2430 ---- ---- ---- ---- 590.30 +15.80 574.50 2440 ---- ---- ---- ---- 598.70 +15.80 582.90 2450 ---- ---- ---- ---- 607.20 +15.90 591.30 2460 ---- ---- ---- ---- 615.70 +16.00 599.70 2470 ---- ---- ---- ---- 624.20 +16.10 608.10 2475 ---- ---- ---- ---- 628.50 +16.10 612.40 2480 ---- ---- ---- ---- 632.80 +16.20 616.60 2490 ---- ---- ---- ---- 641.30 +16.20 625.10 2500 ---- ---- ---- ---- 649.90 +16.30 633.60 2525 ---- ---- ---- ---- 671.50 +16.40 655.10 2550 ---- ---- ---- ---- 693.30 +16.70 676.60 2575 ---- ---- ---- ---- 715.10 +16.80 698.30 2600 ---- ---- ---- ---- 737.10 +17.00 720.10 2625 ---- ---- ---- ---- 759.20 +17.10 742.10 2650 ---- ---- ---- ---- 781.50 +17.40 764.10 2675 ---- ---- ---- ---- 803.80 +17.50 786.30 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 60.70 +3.00 57.70 1375 ---- ---- ---- ---- 64.50 +3.20 61.30 1400 ---- ---- ---- ---- 68.60 +3.40 65.20 1425 ---- ---- ---- ---- 72.80 +3.60 69.20 1450 ---- ---- ---- ---- 77.10 +3.80 73.30 1475 ---- ---- ---- ---- 81.70 +4.10 77.60 1500 ---- ---- ---- ---- 86.40 +4.30 82.10 1525 ---- ---- ---- ---- 91.30 +4.50 86.80 1530 ---- ---- ---- ---- 92.30 +4.50 87.80 1540 ---- ---- ---- ---- 94.30 +4.60 89.70 1550 ---- ---- ---- ---- 96.40 +4.70 91.70 1560 ---- ---- ---- ---- 98.50 +4.80 93.70 1570 ---- ---- ---- ---- 100.60 +4.90 95.70 1575 ---- ---- ---- ---- 101.70 +5.00 96.70 1580 ---- ---- ---- ---- 102.80 +5.00 97.80 1590 ---- ---- ---- ---- 105.10 +5.20 99.90 1600 ---- ---- ---- ---- 107.30 +5.20 102.10 1610 ---- ---- ---- ---- 109.70 +5.40 104.30 1620 ---- ---- ---- ---- 112.10 +5.50 106.60 1625 ---- ---- ---- ---- 113.30 +5.50 107.80 1630 ---- ---- ---- ---- 114.50 +5.60 108.90 1635 ---- ---- ---- ---- 115.80 +5.70 110.10 1640 ---- ---- ---- ---- 117.00 +5.70 111.30 1645 ---- ---- ---- ---- 118.30 +5.70 112.60 1650 ---- ---- ---- ---- 119.60 +5.80 113.80 1655 ---- ---- ---- ---- 121.00 +5.90 115.10 1660 ---- ---- ---- ---- 122.30 +5.90 116.40 1665 ---- ---- ---- ---- 123.70 +6.00 117.70 1670 ---- ---- ---- ---- 125.00 +6.00 119.00 1675 ---- ---- ---- ---- 126.40 +6.10 120.30 1680 ---- ---- ---- ---- 127.90 +6.20 121.70 1685 ---- ---- ---- ---- 129.30 +6.20 123.10 1690 ---- ---- ---- ---- 130.80 +6.30 124.50 1695 ---- ---- ---- ---- 132.30 +6.40 125.90 1700 ---- ---- ---- ---- 133.80 +6.40 127.40 1705 ---- ---- ---- ---- 135.30 +6.40 128.90 1710 ---- ---- ---- ---- 136.90 +6.50 130.40 1715 ---- ---- ---- ---- 138.50 +6.60 131.90 1720 ---- ---- ---- ---- 140.10 +6.70 133.40 1725 ---- ---- ---- ---- 141.80 +6.80 135.00 1730 ---- ---- ---- ---- 143.40 +6.80 136.60 1735 ---- ---- ---- ---- 145.10 +6.80 138.30 1740 ---- ---- ---- ---- 146.90 +7.00 139.90 1745 ---- ---- ---- ---- 148.60 +7.00 141.60 1750 ---- ---- ---- ---- 150.40 +7.10 143.30 1755 ---- ---- ---- ---- 152.20 +7.10 145.10 1760 ---- ---- ---- ---- 154.10 +7.20 146.90 1765 ---- ---- ---- ---- 155.90 +7.20 148.70 1770 ---- ---- ---- ---- 157.80 +7.30 150.50 1775 ---- ---- ---- ---- 159.80 +7.40 152.40 1780 ---- ---- ---- ---- 161.70 +7.50 154.20 1785 ---- ---- ---- ---- 163.70 +7.50 156.20 1790 ---- ---- ---- ---- 165.70 +7.60 158.10 1795 ---- ---- ---- ---- 167.80 +7.70 160.10 1800 ---- ---- ---- ---- 169.80 +7.70 162.10 1805 ---- ---- ---- ---- 171.90 +7.80 164.10 1810 ---- ---- ---- ---- 174.10 +7.90 166.20 1815 ---- ---- ---- ---- 176.20 +8.00 168.20 1820 ---- ---- ---- ---- 178.40 +8.10 170.30 1825 ---- ---- ---- ---- 180.60 +8.10 172.50 1830 ---- ---- ---- ---- 182.80 +8.20 174.60 1835 ---- ---- ---- ---- 185.10 +8.30 176.80 1840 ---- ---- ---- ---- 187.40 +8.40 179.00 1845 ---- ---- ---- ---- 189.70 +8.40 181.30 1850 ---- ---- ---- ---- 192.00 +8.40 183.60 1855 ---- ---- ---- ---- 194.40 +8.50 185.90 1860 ---- ---- ---- ---- 196.80 +8.60 188.20 1865 ---- ---- ---- ---- 199.20 +8.70 190.50 1870 ---- ---- ---- ---- 201.70 +8.80 192.90 1875 ---- ---- ---- ---- 204.10 +8.80 195.30 1880 ---- ---- ---- ---- 206.60 +8.90 197.70 1885 ---- ---- ---- ---- 209.10 +8.90 200.20 1890 ---- ---- ---- ---- 211.70 +9.00 202.70 1895 ---- ---- ---- ---- 214.30 +9.10 205.20 1900 ---- ---- ---- ---- 216.90 +9.20 207.70 1905 ---- ---- ---- ---- 219.50 +9.30 210.20 1910 ---- ---- ---- ---- 222.10 +9.30 212.80 1915 ---- ---- ---- ---- 224.80 +9.40 215.40 1920 ---- ---- ---- ---- 227.50 +9.50 218.00 1925 ---- ---- ---- ---- 230.20 +9.50 220.70 1930 ---- ---- ---- ---- 233.00 +9.70 223.30 1935 ---- ---- ---- ---- 235.70 +9.70 226.00 1940 ---- ---- ---- ---- 238.50 +9.70 228.80 1945 ---- ---- ---- ---- 241.30 +9.80 231.50 1950 ---- ---- ---- ---- 244.10 +9.80 234.30 1955 ---- ---- ---- ---- 247.00 +10.00 237.00 1960 ---- ---- ---- ---- 249.90 +10.10 239.80 1965 ---- ---- ---- ---- 252.80 +10.10 242.70 1970 ---- ---- ---- ---- 255.70 +10.20 245.50 1975 ---- ---- ---- ---- 258.60 +10.20 248.40 1980 ---- ---- ---- ---- 261.60 +10.30 251.30 1985 ---- ---- ---- ---- 264.50 +10.30 254.20 1990 ---- ---- ---- ---- 267.50 +10.40 257.10 1995 ---- ---- ---- ---- 270.50 +10.50 260.00 2000 ---- ---- ---- ---- 273.60 +10.60 263.00 2005 ---- ---- ---- ---- 276.60 +10.60 266.00 2010 ---- ---- ---- ---- 279.70 +10.70 269.00 2015 ---- ---- ---- ---- 282.80 +10.80 272.00 2020 ---- ---- ---- ---- 285.90 +10.80 275.10 2025 ---- ---- ---- ---- 289.00 +10.90 278.10 2030 ---- ---- ---- ---- 292.20 +11.00 281.20 2035 ---- ---- ---- ---- 295.30 +11.00 284.30 2040 ---- ---- ---- ---- 298.50 +11.10 287.40 2045 ---- ---- ---- ---- 301.70 +11.20 290.50 2050 ---- ---- ---- ---- 304.90 +11.20 293.70 2055 ---- ---- ---- ---- 308.10 +11.30 296.80 2060 ---- ---- ---- ---- 311.40 +11.40 300.00 2065 ---- ---- ---- ---- 314.60 +11.40 303.20 2070 ---- ---- ---- ---- 317.90 +11.50 306.40 2075 ---- ---- ---- ---- 321.20 +11.60 309.60 2080 ---- ---- ---- ---- 324.50 +11.60 312.90 2085 ---- ---- ---- ---- 327.80 +11.70 316.10 2090 ---- ---- ---- ---- 331.20 +11.80 319.40 2095 ---- ---- ---- ---- 334.50 +11.80 322.70 2100 ---- ---- ---- ---- 337.90 +11.90 326.00 2105 ---- ---- ---- ---- 341.30 +11.90 329.40 2110 ---- ---- ---- ---- 344.70 +12.00 332.70 2115 ---- ---- ---- ---- 348.10 +12.00 336.10 2120 ---- ---- ---- ---- 351.60 +12.20 339.40 2125 ---- ---- ---- ---- 355.00 +12.20 342.80 2130 ---- ---- ---- ---- 358.50 +12.20 346.30 2135 ---- ---- ---- ---- 362.00 +12.30 349.70 2140 ---- ---- ---- ---- 365.50 +12.40 353.10 2145 ---- ---- ---- ---- 369.00 +12.40 356.60 2150 ---- ---- ---- ---- 372.50 +12.40 360.10 2155 ---- ---- ---- ---- 376.10 +12.50 363.60 2160 ---- ---- ---- ---- 379.70 +12.60 367.10 2165 ---- ---- ---- ---- 383.20 +12.60 370.60 2170 ---- ---- ---- ---- 386.80 +12.70 374.10 2175 ---- ---- ---- ---- 390.40 +12.70 377.70 2180 ---- ---- ---- ---- 394.10 +12.90 381.20 2185 ---- ---- ---- ---- 397.70 +12.90 384.80 2190 ---- ---- ---- ---- 401.30 +12.90 388.40 2195 ---- ---- ---- ---- 405.00 +13.00 392.00 2200 ---- ---- ---- ---- 408.70 +13.10 395.60 2205 ---- ---- ---- ---- 412.40 +13.10 399.30 2210 ---- ---- ---- ---- 416.10 +13.20 402.90 2215 ---- ---- ---- ---- 419.80 +13.20 406.60 2220 ---- ---- ---- ---- 423.50 +13.30 410.20 2225 ---- ---- ---- ---- 427.30 +13.40 413.90 2230 ---- ---- ---- ---- 431.00 +13.40 417.60 2235 ---- ---- ---- ---- 434.80 +13.50 421.30 2240 ---- ---- ---- ---- 438.50 +13.40 425.10 2245 ---- ---- ---- ---- 442.30 +13.50 428.80 2250 ---- ---- ---- ---- 446.10 +13.60 432.50 2255 ---- ---- ---- ---- 449.90 +13.60 436.30 2260 ---- ---- ---- ---- 453.80 +13.70 440.10 2265 ---- ---- ---- ---- 457.60 +13.70 443.90 2270 ---- ---- ---- ---- 461.40 +13.80 447.60 2275 ---- ---- ---- ---- 465.30 +13.90 451.40 2280 ---- ---- ---- ---- 469.20 +13.90 455.30 2285 ---- ---- ---- ---- 473.00 +13.90 459.10 2290 ---- ---- ---- ---- 476.90 +14.00 462.90 2295 ---- ---- ---- ---- 480.80 +14.00 466.80 2300 ---- ---- ---- ---- 484.70 +14.10 470.60 2305 ---- ---- ---- ---- 488.60 +14.10 474.50 2310 ---- ---- ---- ---- 492.50 +14.20 478.30 2315 ---- ---- ---- ---- 496.50 +14.30 482.20 2320 ---- ---- ---- ---- 500.40 +14.30 486.10 2325 ---- ---- ---- ---- 504.30 +14.30 490.00 2330 ---- ---- ---- ---- 508.30 +14.40 493.90 2335 ---- ---- ---- ---- 512.30 +14.50 497.80 2340 ---- ---- ---- ---- 516.20 +14.40 501.80 2345 ---- ---- ---- ---- 520.20 +14.50 505.70 2350 ---- ---- ---- ---- 524.20 +14.60 509.60 2355 ---- ---- ---- ---- 528.20 +14.60 513.60 2360 ---- ---- ---- ---- 532.20 +14.70 517.50 2365 ---- ---- ---- ---- 536.20 +14.70 521.50 2370 ---- ---- ---- ---- 540.20 +14.70 525.50 2375 ---- ---- ---- ---- 544.30 +14.80 529.50 2380 ---- ---- ---- ---- 548.30 +14.90 533.40 2385 ---- ---- ---- ---- 552.30 +14.90 537.40 2390 ---- ---- ---- ---- 556.40 +15.00 541.40 2400 ---- ---- ---- ---- 564.50 +15.00 549.50 2410 ---- ---- ---- ---- 572.60 +15.10 557.50 2420 ---- ---- ---- ---- 580.80 +15.20 565.60 2425 ---- ---- ---- ---- 584.90 +15.20 569.70 2430 ---- ---- ---- ---- 589.00 +15.30 573.70 2440 ---- ---- ---- ---- 597.20 +15.30 581.90 2450 ---- ---- ---- ---- 605.50 +15.50 590.00 2460 ---- ---- ---- ---- 613.80 +15.60 598.20 2470 ---- ---- ---- ---- 622.10 +15.60 606.50 2475 ---- ---- ---- ---- 626.20 +15.60 610.60 2480 ---- ---- ---- ---- 630.40 +15.70 614.70 2500 ---- ---- ---- ---- 647.10 +15.80 631.30 2525 ---- ---- ---- ---- 668.20 +16.00 652.20 2550 ---- ---- ---- ---- 689.40 +16.20 673.20 2575 ---- ---- ---- ---- 710.70 +16.40 694.30 2600 ---- ---- ---- ---- 732.20 +16.60 715.60 2625 ---- ---- ---- ---- 753.80 +16.80 737.00 2650 ---- ---- ---- ---- 775.50 +16.90 758.60 2675 ---- ---- ---- ---- 797.40 +17.10 780.30 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 80.40 +3.40 77.00 1375 ---- ---- ---- ---- 84.80 +3.50 81.30 1400 ---- ---- ---- ---- 89.40 +3.70 85.70 1425 ---- ---- ---- ---- 94.20 +4.00 90.20 1450 ---- ---- ---- ---- 99.10 +4.20 94.90 1475 ---- ---- ---- ---- 104.20 +4.40 99.80 1500 ---- ---- ---- ---- 109.40 +4.60 104.80 1525 ---- ---- ---- ---- 114.80 +4.80 110.00 1550 ---- ---- ---- ---- 120.40 +5.10 115.30 1560 ---- ---- ---- ---- 122.60 +5.10 117.50 1570 ---- ---- ---- ---- 124.90 +5.20 119.70 1575 ---- ---- ---- ---- 126.10 +5.30 120.80 1580 ---- ---- ---- ---- 127.30 +5.30 122.00 1590 ---- ---- ---- ---- 129.60 +5.40 124.20 1600 ---- ---- ---- ---- 132.00 +5.50 126.50 1610 ---- ---- ---- ---- 134.40 +5.50 128.90 1620 ---- ---- ---- ---- 136.90 +5.70 131.20 1625 ---- ---- ---- ---- 138.10 +5.70 132.40 1630 ---- ---- ---- ---- 139.40 +5.80 133.60 1640 ---- ---- ---- ---- 141.90 +5.90 136.00 1650 ---- ---- ---- ---- 144.50 +6.10 138.40 1655 ---- ---- ---- ---- 145.70 +6.00 139.70 1660 ---- ---- ---- ---- 147.00 +6.10 140.90 1665 ---- ---- ---- ---- 148.30 +6.10 142.20 1670 ---- ---- ---- ---- 149.70 +6.30 143.40 1675 ---- ---- ---- ---- 151.00 +6.30 144.70 1680 ---- ---- ---- ---- 152.30 +6.30 146.00 1685 ---- ---- ---- ---- 153.70 +6.40 147.30 1690 ---- ---- ---- ---- 155.00 +6.40 148.60 1695 ---- ---- ---- ---- 156.40 +6.50 149.90 1700 ---- ---- ---- ---- 157.70 +6.50 151.20 1705 ---- ---- ---- ---- 159.10 +6.60 152.50 1710 ---- ---- ---- ---- 160.50 +6.70 153.80 1715 ---- ---- ---- ---- 161.90 +6.70 155.20 1720 ---- ---- ---- ---- 163.30 +6.80 156.50 1725 ---- ---- ---- ---- 164.70 +6.80 157.90 1730 ---- ---- ---- ---- 166.20 +6.90 159.30 1735 ---- ---- ---- ---- 167.60 +7.00 160.60 1740 ---- ---- ---- ---- 169.10 +7.10 162.00 1745 ---- ---- ---- ---- 170.50 +7.10 163.40 1750 ---- ---- ---- ---- 172.00 +7.10 164.90 1755 ---- ---- ---- ---- 173.50 +7.20 166.30 1760 ---- ---- ---- ---- 175.00 +7.30 167.70 1765 ---- ---- ---- ---- 176.50 +7.30 169.20 1770 ---- ---- ---- ---- 178.00 +7.40 170.60 1775 ---- ---- ---- ---- 179.60 +7.50 172.10 1780 ---- ---- ---- ---- 181.10 +7.50 173.60 1785 ---- ---- ---- ---- 182.70 +7.60 175.10 1790 ---- ---- ---- ---- 184.30 +7.60 176.70 1795 ---- ---- ---- ---- 185.90 +7.70 178.20 1800 ---- ---- ---- ---- 187.60 +7.80 179.80 1805 ---- ---- ---- ---- 189.20 +7.80 181.40 1810 ---- ---- ---- ---- 190.90 +7.80 183.10 1815 ---- ---- ---- ---- 192.70 +8.00 184.70 1820 ---- ---- ---- ---- 194.40 +8.00 186.40 1825 ---- ---- ---- ---- 196.20 +8.10 188.10 1830 ---- ---- ---- ---- 198.00 +8.10 189.90 1835 ---- ---- ---- ---- 199.80 +8.20 191.60 1840 ---- ---- ---- ---- 201.70 +8.30 193.40 1845 ---- ---- ---- ---- 203.60 +8.30 195.30 1850 ---- ---- ---- ---- 205.50 +8.30 197.20 1855 ---- ---- ---- ---- 207.50 +8.40 199.10 1860 ---- ---- ---- ---- 209.50 +8.50 201.00 1865 ---- ---- ---- ---- 211.60 +8.60 203.00 1870 ---- ---- ---- ---- 213.70 +8.70 205.00 1875 ---- ---- ---- ---- 215.80 +8.70 207.10 1880 ---- ---- ---- ---- 218.00 +8.80 209.20 1885 ---- ---- ---- ---- 220.20 +8.90 211.30 1890 ---- ---- ---- ---- 222.40 +8.90 213.50 1895 ---- ---- ---- ---- 224.70 +8.90 215.80 1900 ---- ---- ---- ---- 227.10 +9.00 218.10 1905 ---- ---- ---- ---- 229.50 +9.10 220.40 1910 ---- ---- ---- ---- 232.00 +9.20 222.80 1915 ---- ---- ---- ---- 234.50 +9.30 225.20 1920 ---- ---- ---- ---- 237.00 +9.30 227.70 1925 ---- ---- ---- ---- 239.60 +9.40 230.20 1930 ---- ---- ---- ---- 242.20 +9.40 232.80 1935 ---- ---- ---- ---- 244.90 +9.50 235.40 1940 ---- ---- ---- ---- 247.60 +9.50 238.10 1945 ---- ---- ---- ---- 250.40 +9.70 240.70 1950 ---- ---- ---- ---- 253.20 +9.70 243.50 1955 ---- ---- ---- ---- 256.00 +9.80 246.20 1960 ---- ---- ---- ---- 258.90 +9.80 249.10 1965 ---- ---- ---- ---- 261.80 +9.90 251.90 1970 ---- ---- ---- ---- 264.70 +9.90 254.80 1975 ---- ---- ---- ---- 267.70 +10.00 257.70 1980 ---- ---- ---- ---- 270.70 +10.10 260.60 1985 ---- ---- ---- ---- 273.70 +10.20 263.50 1990 ---- ---- ---- ---- 276.70 +10.20 266.50 1995 ---- ---- ---- ---- 279.80 +10.30 269.50 2000 ---- ---- ---- ---- 282.90 +10.40 272.50 2005 ---- ---- ---- ---- 286.00 +10.40 275.60 2010 ---- ---- ---- ---- 289.10 +10.50 278.60 2015 ---- ---- ---- ---- 292.20 +10.50 281.70 2020 ---- ---- ---- ---- 295.40 +10.60 284.80 2025 ---- ---- ---- ---- 298.50 +10.60 287.90 2030 ---- ---- ---- ---- 301.70 +10.70 291.00 2035 ---- ---- ---- ---- 304.90 +10.80 294.10 2040 ---- ---- ---- ---- 308.10 +10.90 297.20 2045 ---- ---- ---- ---- 311.30 +10.90 300.40 2050 ---- ---- ---- ---- 314.50 +11.00 303.50 2055 ---- ---- ---- ---- 317.70 +11.00 306.70 2060 ---- ---- ---- ---- 321.00 +11.20 309.80 2065 ---- ---- ---- ---- 324.20 +11.20 313.00 2070 ---- ---- ---- ---- 327.50 +11.30 316.20 2075 ---- ---- ---- ---- 330.70 +11.30 319.40 2080 ---- ---- ---- ---- 334.00 +11.30 322.70 2085 ---- ---- ---- ---- 337.30 +11.40 325.90 2090 ---- ---- ---- ---- 340.70 +11.50 329.20 2095 ---- ---- ---- ---- 344.00 +11.60 332.40 2100 ---- ---- ---- ---- 347.30 +11.60 335.70 2105 ---- ---- ---- ---- 350.70 +11.70 339.00 2110 ---- ---- ---- ---- 354.10 +11.70 342.40 2115 ---- ---- ---- ---- 357.50 +11.80 345.70 2120 ---- ---- ---- ---- 360.90 +11.80 349.10 2125 ---- ---- ---- ---- 364.30 +11.90 352.40 2130 ---- ---- ---- ---- 367.80 +12.00 355.80 2135 ---- ---- ---- ---- 371.30 +12.10 359.20 2140 ---- ---- ---- ---- 374.70 +12.00 362.70 2145 ---- ---- ---- ---- 378.30 +12.20 366.10 2150 ---- ---- ---- ---- 381.80 +12.20 369.60 2155 ---- ---- ---- ---- 385.30 +12.20 373.10 2160 ---- ---- ---- ---- 388.90 +12.30 376.60 2165 ---- ---- ---- ---- 392.50 +12.40 380.10 2170 ---- ---- ---- ---- 396.10 +12.40 383.70 2175 ---- ---- ---- ---- 399.70 +12.50 387.20 2180 ---- ---- ---- ---- 403.30 +12.50 390.80 2185 ---- ---- ---- ---- 407.00 +12.60 394.40 2190 ---- ---- ---- ---- 410.70 +12.70 398.00 2195 ---- ---- ---- ---- 414.30 +12.60 401.70 2200 ---- ---- ---- ---- 418.00 +12.70 405.30 2205 ---- ---- ---- ---- 421.70 +12.70 409.00 2210 ---- ---- ---- ---- 425.50 +12.80 412.70 2215 ---- ---- ---- ---- 429.20 +12.90 416.30 2220 ---- ---- ---- ---- 433.00 +13.00 420.00 2225 ---- ---- ---- ---- 436.80 +13.00 423.80 2230 ---- ---- ---- ---- 440.50 +13.00 427.50 2235 ---- ---- ---- ---- 444.30 +13.00 431.30 2240 ---- ---- ---- ---- 448.10 +13.10 435.00 2245 ---- ---- ---- ---- 452.00 +13.20 438.80 2250 ---- ---- ---- ---- 455.80 +13.20 442.60 2255 ---- ---- ---- ---- 459.70 +13.30 446.40 2260 ---- ---- ---- ---- 463.50 +13.30 450.20 2265 ---- ---- ---- ---- 467.40 +13.40 454.00 2270 ---- ---- ---- ---- 471.30 +13.50 457.80 2275 ---- ---- ---- ---- 475.10 +13.40 461.70 2280 ---- ---- ---- ---- 479.00 +13.50 465.50 2285 ---- ---- ---- ---- 483.00 +13.60 469.40 2290 ---- ---- ---- ---- 486.90 +13.60 473.30 2295 ---- ---- ---- ---- 490.80 +13.70 477.10 2300 ---- ---- ---- ---- 494.70 +13.70 481.00 2305 ---- ---- ---- ---- 498.70 +13.80 484.90 2310 ---- ---- ---- ---- 502.60 +13.80 488.80 2315 ---- ---- ---- ---- 506.60 +13.90 492.70 2320 ---- ---- ---- ---- 510.60 +13.90 496.70 2325 ---- ---- ---- ---- 514.50 +13.90 500.60 2330 ---- ---- ---- ---- 518.50 +14.00 504.50 2335 ---- ---- ---- ---- 522.50 +14.00 508.50 2340 ---- ---- ---- ---- 526.50 +14.10 512.40 2345 ---- ---- ---- ---- 530.50 +14.10 516.40 2350 ---- ---- ---- ---- 534.50 +14.10 520.40 2355 ---- ---- ---- ---- 538.50 +14.20 524.30 2360 ---- ---- ---- ---- 542.60 +14.30 528.30 2365 ---- ---- ---- ---- 546.60 +14.30 532.30 2370 ---- ---- ---- ---- 550.60 +14.30 536.30 2375 ---- ---- ---- ---- 554.70 +14.40 540.30 2380 ---- ---- ---- ---- 558.80 +14.50 544.30 2385 ---- ---- ---- ---- 562.80 +14.40 548.40 2390 ---- ---- ---- ---- 566.90 +14.50 552.40 2395 ---- ---- ---- ---- 571.00 +14.60 556.40 2400 ---- ---- ---- ---- 575.10 +14.60 560.50 2410 ---- ---- ---- ---- 583.30 +14.70 568.60 2420 ---- ---- ---- ---- 591.50 +14.80 576.70 2425 ---- ---- ---- ---- 595.60 +14.80 580.80 2430 ---- ---- ---- ---- 599.70 +14.80 584.90 2440 ---- ---- ---- ---- 608.00 +14.90 593.10 2450 ---- ---- ---- ---- 616.30 +15.00 601.30 2460 ---- ---- ---- ---- 624.60 +15.00 609.60 2470 ---- ---- ---- ---- 633.00 +15.20 617.80 2475 ---- ---- ---- ---- 637.20 +15.20 622.00 2480 ---- ---- ---- ---- 641.30 +15.20 626.10 2490 ---- ---- ---- ---- 649.70 +15.20 634.50 2500 ---- ---- ---- ---- 658.20 +15.40 642.80 2525 ---- ---- ---- ---- 679.30 +15.50 663.80 2550 ---- ---- ---- ---- 700.60 +15.70 684.90 2575 ---- ---- ---- ---- 722.10 +15.90 706.20 2600 ---- ---- ---- ---- 743.60 +16.00 727.60 2625 ---- ---- ---- ---- 765.30 +16.20 749.10 2650 ---- ---- ---- ---- 787.10 +16.30 770.80 2675 ---- ---- ---- ---- 809.10 +16.60 792.50 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 91.90 +3.60 88.30 1400 ---- ---- ---- ---- 96.60 +3.70 92.90 1425 ---- ---- ---- ---- 101.60 +4.00 97.60 1450 ---- ---- ---- ---- 106.60 +4.10 102.50 1475 ---- ---- ---- ---- 111.80 +4.30 107.50 1500 ---- ---- ---- ---- 117.20 +4.60 112.60 1525 ---- ---- ---- ---- 122.70 +4.80 117.90 1550 ---- ---- ---- ---- 128.40 +5.00 123.40 1570 ---- ---- ---- ---- 133.10 +5.20 127.90 1575 ---- ---- ---- ---- 134.30 +5.30 129.00 1580 ---- ---- ---- ---- 135.50 +5.30 130.20 1590 ---- ---- ---- ---- 137.90 +5.40 132.50 1600 ---- ---- ---- ---- 140.30 +5.50 134.80 1610 ---- ---- ---- ---- 142.80 +5.60 137.20 1620 ---- ---- ---- ---- 145.20 +5.60 139.60 1625 ---- ---- ---- ---- 146.50 +5.70 140.80 1630 ---- ---- ---- ---- 147.80 +5.80 142.00 1640 ---- ---- ---- ---- 150.30 +5.90 144.40 1650 ---- ---- ---- ---- 152.90 +6.00 146.90 1660 ---- ---- ---- ---- 155.50 +6.10 149.40 1670 ---- ---- ---- ---- 158.10 +6.10 152.00 1675 ---- ---- ---- ---- 159.50 +6.30 153.20 1680 ---- ---- ---- ---- 160.80 +6.30 154.50 1685 ---- ---- ---- ---- 162.10 +6.30 155.80 1690 ---- ---- ---- ---- 163.50 +6.40 157.10 1695 ---- ---- ---- ---- 164.90 +6.50 158.40 1700 ---- ---- ---- ---- 166.20 +6.40 159.80 1705 ---- ---- ---- ---- 167.60 +6.50 161.10 1710 ---- ---- ---- ---- 169.00 +6.60 162.40 1715 ---- ---- ---- ---- 170.40 +6.60 163.80 1720 ---- ---- ---- ---- 171.80 +6.70 165.10 1725 ---- ---- ---- ---- 173.30 +6.80 166.50 1730 ---- ---- ---- ---- 174.70 +6.80 167.90 1735 ---- ---- ---- ---- 176.10 +6.80 169.30 1740 ---- ---- ---- ---- 177.60 +6.90 170.70 1745 ---- ---- ---- ---- 179.10 +7.00 172.10 1750 ---- ---- ---- ---- 180.50 +7.00 173.50 1755 ---- ---- ---- ---- 182.00 +7.10 174.90 1760 ---- ---- ---- ---- 183.50 +7.10 176.40 1765 ---- ---- ---- ---- 185.00 +7.20 177.80 1770 ---- ---- ---- ---- 186.50 +7.20 179.30 1775 ---- ---- ---- ---- 188.10 +7.30 180.80 1780 ---- ---- ---- ---- 189.60 +7.30 182.30 1785 ---- ---- ---- ---- 191.20 +7.40 183.80 1790 ---- ---- ---- ---- 192.80 +7.50 185.30 1795 ---- ---- ---- ---- 194.40 +7.60 186.80 1800 ---- ---- ---- ---- 196.00 +7.60 188.40 1805 ---- ---- ---- ---- 197.60 +7.60 190.00 1810 ---- ---- ---- ---- 199.30 +7.70 191.60 1815 ---- ---- ---- ---- 200.90 +7.70 193.20 1820 ---- ---- ---- ---- 202.70 +7.90 194.80 1825 ---- ---- ---- ---- 204.40 +7.90 196.50 1830 ---- ---- ---- ---- 206.10 +7.90 198.20 1835 ---- ---- ---- ---- 207.90 +8.00 199.90 1840 ---- ---- ---- ---- 209.70 +8.00 201.70 1845 ---- ---- ---- ---- 211.60 +8.20 203.40 1850 ---- ---- ---- ---- 213.40 +8.20 205.20 1855 ---- ---- ---- ---- 215.30 +8.20 207.10 1860 ---- ---- ---- ---- 217.30 +8.30 209.00 1865 ---- ---- ---- ---- 219.20 +8.30 210.90 1870 ---- ---- ---- ---- 221.30 +8.50 212.80 1875 ---- ---- ---- ---- 223.30 +8.50 214.80 1880 ---- ---- ---- ---- 225.40 +8.60 216.80 1885 ---- ---- ---- ---- 227.50 +8.60 218.90 1890 ---- ---- ---- ---- 229.70 +8.70 221.00 1895 ---- ---- ---- ---- 231.90 +8.80 223.10 1900 ---- ---- ---- ---- 234.10 +8.80 225.30 1905 ---- ---- ---- ---- 236.40 +8.90 227.50 1910 ---- ---- ---- ---- 238.80 +9.00 229.80 1915 ---- ---- ---- ---- 241.20 +9.00 232.20 1920 ---- ---- ---- ---- 243.60 +9.10 234.50 1925 ---- ---- ---- ---- 246.10 +9.10 237.00 1930 ---- ---- ---- ---- 248.60 +9.20 239.40 1935 ---- ---- ---- ---- 251.20 +9.20 242.00 1940 ---- ---- ---- ---- 253.90 +9.40 244.50 1945 ---- ---- ---- ---- 256.50 +9.40 247.10 1950 ---- ---- ---- ---- 259.30 +9.50 249.80 1955 ---- ---- ---- ---- 262.00 +9.50 252.50 1960 ---- ---- ---- ---- 264.80 +9.60 255.20 1965 ---- ---- ---- ---- 267.70 +9.70 258.00 1970 ---- ---- ---- ---- 270.50 +9.70 260.80 1975 ---- ---- ---- ---- 273.50 +9.80 263.70 1980 ---- ---- ---- ---- 276.40 +9.80 266.60 1985 ---- ---- ---- ---- 279.40 +9.90 269.50 1990 ---- ---- ---- ---- 282.40 +10.00 272.40 1995 ---- ---- ---- ---- 285.40 +10.00 275.40 2000 ---- ---- ---- ---- 288.50 +10.10 278.40 2005 ---- ---- ---- ---- 291.60 +10.20 281.40 2010 ---- ---- ---- ---- 294.70 +10.20 284.50 2015 ---- ---- ---- ---- 297.80 +10.30 287.50 2020 ---- ---- ---- ---- 301.00 +10.40 290.60 2025 ---- ---- ---- ---- 304.10 +10.40 293.70 2030 ---- ---- ---- ---- 307.30 +10.40 296.90 2035 ---- ---- ---- ---- 310.50 +10.50 300.00 2040 ---- ---- ---- ---- 313.70 +10.50 303.20 2045 ---- ---- ---- ---- 316.90 +10.60 306.30 2050 ---- ---- ---- ---- 320.20 +10.70 309.50 2055 ---- ---- ---- ---- 323.40 +10.70 312.70 2060 ---- ---- ---- ---- 326.60 +10.80 315.80 2065 ---- ---- ---- ---- 329.90 +10.90 319.00 2070 ---- ---- ---- ---- 333.20 +11.00 322.20 2075 ---- ---- ---- ---- 336.40 +10.90 325.50 2080 ---- ---- ---- ---- 339.70 +11.00 328.70 2085 ---- ---- ---- ---- 343.00 +11.10 331.90 2090 ---- ---- ---- ---- 346.30 +11.10 335.20 2095 ---- ---- ---- ---- 349.60 +11.20 338.40 2100 ---- ---- ---- ---- 352.90 +11.20 341.70 2105 ---- ---- ---- ---- 356.30 +11.30 345.00 2110 ---- ---- ---- ---- 359.60 +11.30 348.30 2115 ---- ---- ---- ---- 363.00 +11.40 351.60 2120 ---- ---- ---- ---- 366.40 +11.50 354.90 2125 ---- ---- ---- ---- 369.70 +11.50 358.20 2130 ---- ---- ---- ---- 373.10 +11.50 361.60 2135 ---- ---- ---- ---- 376.60 +11.70 364.90 2140 ---- ---- ---- ---- 380.00 +11.70 368.30 2145 ---- ---- ---- ---- 383.40 +11.70 371.70 2150 ---- ---- ---- ---- 386.90 +11.80 375.10 2155 ---- ---- ---- ---- 390.30 +11.80 378.50 2160 ---- ---- ---- ---- 393.80 +11.90 381.90 2165 ---- ---- ---- ---- 397.30 +12.00 385.30 2170 ---- ---- ---- ---- 400.80 +12.00 388.80 2175 ---- ---- ---- ---- 404.30 +12.00 392.30 2180 ---- ---- ---- ---- 407.90 +12.20 395.70 2185 ---- ---- ---- ---- 411.40 +12.20 399.20 2190 ---- ---- ---- ---- 415.00 +12.30 402.70 2195 ---- ---- ---- ---- 418.50 +12.20 406.30 2200 ---- ---- ---- ---- 422.10 +12.30 409.80 2205 ---- ---- ---- ---- 425.70 +12.30 413.40 2210 ---- ---- ---- ---- 429.40 +12.50 416.90 2215 ---- ---- ---- ---- 433.00 +12.50 420.50 2220 ---- ---- ---- ---- 436.60 +12.50 424.10 2225 ---- ---- ---- ---- 440.30 +12.60 427.70 2230 ---- ---- ---- ---- 443.90 +12.60 431.30 2235 ---- ---- ---- ---- 447.60 +12.70 434.90 2240 ---- ---- ---- ---- 451.30 +12.70 438.60 2245 ---- ---- ---- ---- 455.00 +12.80 442.20 2250 ---- ---- ---- ---- 458.70 +12.80 445.90 2255 ---- ---- ---- ---- 462.50 +12.90 449.60 2260 ---- ---- ---- ---- 466.20 +12.90 453.30 2265 ---- ---- ---- ---- 469.90 +12.90 457.00 2270 ---- ---- ---- ---- 473.70 +13.00 460.70 2275 ---- ---- ---- ---- 477.50 +13.10 464.40 2280 ---- ---- ---- ---- 481.20 +13.10 468.10 2285 ---- ---- ---- ---- 485.00 +13.10 471.90 2290 ---- ---- ---- ---- 488.80 +13.20 475.60 2295 ---- ---- ---- ---- 492.70 +13.30 479.40 2300 ---- ---- ---- ---- 496.50 +13.30 483.20 2305 ---- ---- ---- ---- 500.30 +13.30 487.00 2310 ---- ---- ---- ---- 504.10 +13.40 490.70 2315 ---- ---- ---- ---- 508.00 +13.40 494.60 2320 ---- ---- ---- ---- 511.90 +13.50 498.40 2325 ---- ---- ---- ---- 515.70 +13.50 502.20 2330 ---- ---- ---- ---- 519.60 +13.60 506.00 2335 ---- ---- ---- ---- 523.50 +13.60 509.90 2340 ---- ---- ---- ---- 527.40 +13.70 513.70 2345 ---- ---- ---- ---- 531.30 +13.70 517.60 2350 ---- ---- ---- ---- 535.20 +13.70 521.50 2355 ---- ---- ---- ---- 539.10 +13.80 525.30 2360 ---- ---- ---- ---- 543.10 +13.90 529.20 2365 ---- ---- ---- ---- 547.00 +13.90 533.10 2370 ---- ---- ---- ---- 551.00 +14.00 537.00 2375 ---- ---- ---- ---- 554.90 +14.00 540.90 2380 ---- ---- ---- ---- 558.90 +14.00 544.90 2385 ---- ---- ---- ---- 562.80 +14.00 548.80 2390 ---- ---- ---- ---- 566.80 +14.10 552.70 2395 ---- ---- ---- ---- 570.80 +14.10 556.70 2400 ---- ---- ---- ---- 574.80 +14.20 560.60 2405 ---- ---- ---- ---- 578.80 +14.20 564.60 2410 ---- ---- ---- ---- 582.80 +14.30 568.50 2420 ---- ---- ---- ---- 590.80 +14.30 576.50 2425 ---- ---- ---- ---- 594.90 +14.40 580.50 2430 ---- ---- ---- ---- 598.90 +14.40 584.50 2440 ---- ---- ---- ---- 607.00 +14.50 592.50 2450 ---- ---- ---- ---- 615.10 +14.60 600.50 2460 ---- ---- ---- ---- 623.20 +14.60 608.60 2470 ---- ---- ---- ---- 631.40 +14.80 616.60 2475 ---- ---- ---- ---- 635.50 +14.80 620.70 2480 ---- ---- ---- ---- 639.60 +14.80 624.80 2490 ---- ---- ---- ---- 647.80 +14.90 632.90 2500 ---- ---- ---- ---- 656.00 +14.90 641.10 2525 ---- ---- ---- ---- 676.70 +15.10 661.60 2550 ---- ---- ---- ---- 697.60 +15.40 682.20 2575 ---- ---- ---- ---- 718.60 +15.60 703.00 2600 ---- ---- ---- ---- 739.70 +15.70 724.00 2625 ---- ---- ---- ---- 760.90 +15.80 745.10 2650 ---- ---- ---- ---- 782.30 +16.00 766.30 2675 ---- ---- ---- ---- 803.80 +16.20 787.60 2700 ---- ---- ---- ---- 825.40 +16.30 809.10 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 89.60 +3.60 86.00 1425 ---- ---- ---- ---- 94.60 +3.80 90.80 1450 ---- ---- ---- ---- 99.90 +4.10 95.80 1475 ---- ---- ---- ---- 105.20 +4.20 101.00 1500 ---- ---- ---- ---- 110.80 +4.40 106.40 1525 ---- ---- ---- ---- 116.60 +4.70 111.90 1550 ---- ---- ---- ---- 122.50 +4.90 117.60 1575 ---- ---- ---- ---- 128.60 +5.10 123.50 1580 ---- ---- ---- ---- 129.90 +5.20 124.70 1590 ---- ---- ---- ---- 132.40 +5.30 127.10 1600 ---- ---- ---- ---- 135.00 +5.40 129.60 1610 ---- ---- ---- ---- 137.50 +5.40 132.10 1620 ---- ---- ---- ---- 140.10 +5.50 134.60 1625 ---- ---- ---- ---- 141.50 +5.60 135.90 1630 ---- ---- ---- ---- 142.80 +5.70 137.10 1640 ---- ---- ---- ---- 145.50 +5.80 139.70 1650 ---- ---- ---- ---- 148.20 +5.90 142.30 1660 ---- ---- ---- ---- 151.00 +6.00 145.00 1670 ---- ---- ---- ---- 153.80 +6.10 147.70 1675 ---- ---- ---- ---- 155.20 +6.10 149.10 1680 ---- ---- ---- ---- 156.70 +6.20 150.50 1685 ---- ---- ---- ---- 158.10 +6.20 151.90 1690 ---- ---- ---- ---- 159.60 +6.30 153.30 1695 ---- ---- ---- ---- 161.10 +6.30 154.80 1700 ---- ---- ---- ---- 162.60 +6.40 156.20 1705 ---- ---- ---- ---- 164.10 +6.40 157.70 1710 ---- ---- ---- ---- 165.60 +6.40 159.20 1715 ---- ---- ---- ---- 167.20 +6.50 160.70 1720 ---- ---- ---- ---- 168.70 +6.50 162.20 1725 ---- ---- ---- ---- 170.30 +6.60 163.70 1730 ---- ---- ---- ---- 171.90 +6.60 165.30 1735 ---- ---- ---- ---- 173.60 +6.80 166.80 1740 ---- ---- ---- ---- 175.20 +6.80 168.40 1745 ---- ---- ---- ---- 176.90 +6.90 170.00 1750 ---- ---- ---- ---- 178.60 +6.90 171.70 1755 ---- ---- ---- ---- 180.30 +7.00 173.30 1760 ---- ---- ---- ---- 182.00 +7.00 175.00 1765 ---- ---- ---- ---- 183.80 +7.10 176.70 1770 ---- ---- ---- ---- 185.60 +7.20 178.40 1775 ---- ---- ---- ---- 187.40 +7.20 180.20 1780 ---- ---- ---- ---- 189.20 +7.20 182.00 1785 ---- ---- ---- ---- 191.10 +7.40 183.70 1790 ---- ---- ---- ---- 192.90 +7.30 185.60 1795 ---- ---- ---- ---- 194.80 +7.40 187.40 1800 ---- ---- ---- ---- 196.80 +7.50 189.30 1805 ---- ---- ---- ---- 198.70 +7.50 191.20 1810 ---- ---- ---- ---- 200.70 +7.60 193.10 1815 ---- ---- ---- ---- 202.70 +7.60 195.10 1820 ---- ---- ---- ---- 204.80 +7.80 197.00 1825 ---- ---- ---- ---- 206.80 +7.80 199.00 1830 ---- ---- ---- ---- 208.90 +7.80 201.10 1835 ---- ---- ---- ---- 211.00 +7.90 203.10 1840 ---- ---- ---- ---- 213.20 +8.00 205.20 1845 ---- ---- ---- ---- 215.30 +8.00 207.30 1850 ---- ---- ---- ---- 217.50 +8.00 209.50 1855 ---- ---- ---- ---- 219.80 +8.20 211.60 1860 ---- ---- ---- ---- 222.00 +8.20 213.80 1865 ---- ---- ---- ---- 224.30 +8.30 216.00 1870 ---- ---- ---- ---- 226.60 +8.30 218.30 1875 ---- ---- ---- ---- 228.90 +8.30 220.60 1880 ---- ---- ---- ---- 231.30 +8.40 222.90 1885 ---- ---- ---- ---- 233.70 +8.50 225.20 1890 ---- ---- ---- ---- 236.10 +8.50 227.60 1895 ---- ---- ---- ---- 238.60 +8.60 230.00 1900 ---- ---- ---- ---- 241.10 +8.70 232.40 1905 ---- ---- ---- ---- 243.60 +8.80 234.80 1910 ---- ---- ---- ---- 246.10 +8.80 237.30 1915 ---- ---- ---- ---- 248.70 +8.90 239.80 1920 ---- ---- ---- ---- 251.30 +8.90 242.40 1925 ---- ---- ---- ---- 253.90 +9.00 244.90 1930 ---- ---- ---- ---- 256.60 +9.10 247.50 1935 ---- ---- ---- ---- 259.30 +9.10 250.20 1940 ---- ---- ---- ---- 262.00 +9.20 252.80 1945 ---- ---- ---- ---- 264.80 +9.30 255.50 1950 ---- ---- ---- ---- 267.50 +9.20 258.30 1955 ---- ---- ---- ---- 270.40 +9.40 261.00 1960 ---- ---- ---- ---- 273.20 +9.40 263.80 1965 ---- ---- ---- ---- 276.10 +9.50 266.60 1970 ---- ---- ---- ---- 278.90 +9.50 269.40 1975 ---- ---- ---- ---- 281.90 +9.60 272.30 1980 ---- ---- ---- ---- 284.80 +9.60 275.20 1985 ---- ---- ---- ---- 287.80 +9.70 278.10 1990 ---- ---- ---- ---- 290.80 +9.80 281.00 1995 ---- ---- ---- ---- 293.80 +9.80 284.00 2000 ---- ---- ---- ---- 296.80 +9.90 286.90 2005 ---- ---- ---- ---- 299.90 +10.00 289.90 2010 ---- ---- ---- ---- 303.00 +10.00 293.00 2015 ---- ---- ---- ---- 306.10 +10.10 296.00 2020 ---- ---- ---- ---- 309.20 +10.10 299.10 2025 ---- ---- ---- ---- 312.30 +10.10 302.20 2030 ---- ---- ---- ---- 315.50 +10.20 305.30 2035 ---- ---- ---- ---- 318.70 +10.30 308.40 2040 ---- ---- ---- ---- 321.90 +10.40 311.50 2045 ---- ---- ---- ---- 325.10 +10.40 314.70 2050 ---- ---- ---- ---- 328.30 +10.50 317.80 2055 ---- ---- ---- ---- 331.50 +10.50 321.00 2060 ---- ---- ---- ---- 334.80 +10.60 324.20 2065 ---- ---- ---- ---- 338.10 +10.60 327.50 2070 ---- ---- ---- ---- 341.40 +10.70 330.70 2075 ---- ---- ---- ---- 344.70 +10.80 333.90 2080 ---- ---- ---- ---- 348.00 +10.80 337.20 2085 ---- ---- ---- ---- 351.30 +10.80 340.50 2090 ---- ---- ---- ---- 354.70 +10.90 343.80 2095 ---- ---- ---- ---- 358.00 +10.90 347.10 2100 ---- ---- ---- ---- 361.40 +11.00 350.40 2105 ---- ---- ---- ---- 364.80 +11.10 353.70 2110 ---- ---- ---- ---- 368.20 +11.10 357.10 2115 ---- ---- ---- ---- 371.60 +11.10 360.50 2120 ---- ---- ---- ---- 375.10 +11.20 363.90 2125 ---- ---- ---- ---- 378.50 +11.20 367.30 2130 ---- ---- ---- ---- 382.00 +11.30 370.70 2135 ---- ---- ---- ---- 385.50 +11.40 374.10 2140 ---- ---- ---- ---- 389.00 +11.40 377.60 2145 ---- ---- ---- ---- 392.50 +11.50 381.00 2150 ---- ---- ---- ---- 396.00 +11.50 384.50 2155 ---- ---- ---- ---- 399.60 +11.60 388.00 2160 ---- ---- ---- ---- 403.10 +11.60 391.50 2165 ---- ---- ---- ---- 406.70 +11.70 395.00 2170 ---- ---- ---- ---- 410.30 +11.70 398.60 2175 ---- ---- ---- ---- 413.90 +11.70 402.20 2180 ---- ---- ---- ---- 417.50 +11.80 405.70 2185 ---- ---- ---- ---- 421.20 +11.90 409.30 2190 ---- ---- ---- ---- 424.80 +11.90 412.90 2195 ---- ---- ---- ---- 428.50 +11.90 416.60 2200 ---- ---- ---- ---- 432.20 +12.00 420.20 2205 ---- ---- ---- ---- 435.90 +12.00 423.90 2210 ---- ---- ---- ---- 439.60 +12.10 427.50 2215 ---- ---- ---- ---- 443.40 +12.20 431.20 2220 ---- ---- ---- ---- 447.10 +12.20 434.90 2225 ---- ---- ---- ---- 450.90 +12.30 438.60 2230 ---- ---- ---- ---- 454.60 +12.30 442.30 2235 ---- ---- ---- ---- 458.40 +12.30 446.10 2240 ---- ---- ---- ---- 462.20 +12.40 449.80 2245 ---- ---- ---- ---- 466.00 +12.40 453.60 2250 ---- ---- ---- ---- 469.80 +12.40 457.40 2255 ---- ---- ---- ---- 473.70 +12.60 461.10 2260 ---- ---- ---- ---- 477.50 +12.60 464.90 2265 ---- ---- ---- ---- 481.40 +12.60 468.80 2270 ---- ---- ---- ---- 485.20 +12.60 472.60 2275 ---- ---- ---- ---- 489.10 +12.70 476.40 2280 ---- ---- ---- ---- 493.00 +12.80 480.20 2285 ---- ---- ---- ---- 496.90 +12.80 484.10 2290 ---- ---- ---- ---- 500.80 +12.80 488.00 2300 ---- ---- ---- ---- 508.60 +12.90 495.70 2310 ---- ---- ---- ---- 516.50 +13.00 503.50 2320 ---- ---- ---- ---- 524.40 +13.10 511.30 2325 ---- ---- ---- ---- 528.40 +13.10 515.30 2330 ---- ---- ---- ---- 532.40 +13.20 519.20 2340 ---- ---- ---- ---- 540.30 +13.20 527.10 2350 ---- ---- ---- ---- 548.40 +13.40 535.00 2360 ---- ---- ---- ---- 556.40 +13.40 543.00 2370 ---- ---- ---- ---- 564.50 +13.50 551.00 2375 ---- ---- ---- ---- 568.50 +13.50 555.00 2380 ---- ---- ---- ---- 572.60 +13.60 559.00 2400 ---- ---- ---- ---- 588.80 +13.70 575.10 2425 ---- ---- ---- ---- 609.30 +13.90 595.40 2450 ---- ---- ---- ---- 630.00 +14.10 615.90 2475 ---- ---- ---- ---- 650.80 +14.30 636.50 2500 ---- ---- ---- ---- 671.80 +14.50 657.30 2525 ---- ---- ---- ---- 692.90 +14.60 678.30 2550 ---- ---- ---- ---- 714.10 +14.70 699.40 2575 ---- ---- ---- ---- 735.50 +14.90 720.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8102 8597 191107 OG2 DEC22 Gold Weekly Friday Option - Week 2 CALL 1555 ---- 267.00B 223.90A 223.90A 226.40 -28.20 254.60 1560 ---- 262.20B 218.90A 218.90A 221.40 -28.20 249.60 1565 ---- 257.00B 213.90A 213.90A 216.40 -28.20 244.60 1570 ---- 252.20B 208.90A 208.90A 211.40 -28.20 239.60 1575 ---- 247.20B 203.90A 203.90A 206.40 -28.20 234.60 1580 ---- 242.20B 198.90A 198.90A 201.40 -28.20 229.60 1585 ---- 237.00B 193.90A 193.90A 196.40 -28.20 224.60 1590 ---- 232.00B 188.90A 188.90A 191.40 -28.20 219.60 1595 ---- 227.20B 183.90A 183.90A 186.40 -28.20 214.60 1600 ---- 222.00B 178.50A 178.50A 181.40 -28.20 209.60 1605 ---- 217.20B 173.90A 173.90A 176.40 -28.20 204.60 1610 ---- 212.20B 168.90A 168.90A 171.40 -28.20 199.60 1615 ---- 207.10B 163.90A 163.90A 166.40 -28.20 194.60 1620 ---- 202.00B 159.00A 159.00A 161.40 -28.20 189.60 1625 ---- 197.10B 153.50A 153.50A 156.40 -28.20 184.60 1630 ---- 192.10B 149.00A 149.00A 151.40 -28.20 179.60 1635 ---- 187.00B 144.00A 144.00A 146.40 -28.20 174.60 1640 ---- 182.20B 138.90A 138.90A 141.40 -28.20 169.60 1645 ---- 177.20B 133.90A 133.90A 136.40 -28.20 164.60 1650 ---- 172.00B 128.50A 128.50A 131.40 -28.20 159.60 1 1655 ---- 167.00B 124.00A 124.00A 126.40 -28.20 154.60 1660 ---- 162.00B 118.90A 118.90A 121.40 -28.20 149.60 1665 ---- 157.10B 114.00A 114.00A 116.40 -28.20 144.60 1670 ---- 152.10B 109.00A 109.00A 111.40 -28.20 139.60 1675 ---- 147.20B 103.50A 103.50A 106.40 -28.30 134.70 1680 ---- 142.20B 99.00A 99.00A 101.40 -28.30 129.70 1685 ---- 137.20B 94.00A 94.00A 96.40 -28.30 124.70 1690 ---- 132.20B 89.00A 89.00A 91.40 -28.30 119.70 18 1695 ---- 127.20B 83.90A 83.90A 86.40 -28.30 114.70 1700 ---- 122.20B 78.60A 78.60A 81.40 -28.30 109.70 1705 ---- 117.20B 74.00A 74.00A 76.40 -28.30 104.70 1710 ---- 112.00B 69.10A 69.10A 71.50 -28.20 99.70 1 1715 ---- 107.00B 64.10A 64.10A 66.50 -28.20 94.70 1720 ---- 102.20B 59.30A 59.30A 61.60 -28.10 89.70 1725 57.40 97.10B 54.00A 58.10B 56.80 -27.90 6 84.70 6 1730 ---- 92.10B 49.20A 49.20A 51.90 -27.80 79.70 2 1735 ---- 87.00B 44.50A 44.50A 47.20 -27.60 74.80 1740 ---- 82.30B 39.80A 39.80A 42.50 -27.30 69.80 95 1745 ---- 77.30B 35.30A 35.30A 37.90 -27.00 64.90 56 1750 ---- 72.40B 31.00A 31.00A 33.40 -26.60 60.00 87 1755 ---- 67.40B 26.80A 26.80A 29.10 -26.10 55.20 8 1760 25.50 62.60B 22.90A 26.00B 25.10 -25.30 12 50.40 142 1765 ---- 57.70B 19.30A 19.30A 21.30 -24.40 45.70 76 1770 17.70 52.90B 16.00A 17.40B 17.80 -23.30 5 41.10 70 1775 ---- 48.20B 13.00A 13.00A 14.60 -22.00 36.60 4 287 1780 17.00 43.50B 10.50A 10.50A 11.90 -20.50 22 32.40 1 48 1785 13.60 39.00B 8.30A 8.40A 9.50 -18.80 20 28.30 10 1790 33.80 34.70B 6.50A 6.50A 7.40 -17.10 28 24.50 28 1795 29.00 30.50B 5.00A 5.50B 5.70 -15.30 19 21.00 1 27 1800 19.40 26.40B 3.50 4.10B 4.40 -13.40 360 17.80 122 668 1805 12.60 22.90B 2.80A 2.80A 3.30 -11.60 122 14.90 28 123 1810 13.50 19.40B 2.10 2.20A 2.50 -9.80 232 12.30 27 59 1815 11.40 16.50B 1.60A 1.70 1.90 -8.20 119 10.10 106 144 1820 13.10 13.70B 1.20 1.30 1.40 -6.70 102 8.10 107 433 1825 6.10 11.30B .80 1.00 1.00 -5.50 607 6.50 221 572 1830 5.90 9.10B .70 .70 .80 -4.40 318 5.20 638 804 1835 4.80 7.30B .60A 1.10B .60 -3.50 172 4.10 126 128 1840 2.70 5.80B .30 .30 .40 -2.80 73 3.20 24 139 1845 4.30 4.70 .20 .30 .30 -2.20 26 2.50 189 180 1850 2.40 3.60 .20 .30 .30 -1.60 261 1.90 97 91 1855 1.30 2.80B .20A .20A .20 -1.30 9 1.50 91 163 1860 1.10 2.20B .20 .20 .20 -1.00 7 1.20 1 12 1865 1.30 1.70B .20A 1.70B .10 -.80 5 .90 19 56 1870 1.30 1.30 .10 .10 .10 -.60 6 .70 56 58 1875 1.00 1.00 .10A .10A .10 -.50 4 .60 21 154 1880 .30 .70B .10A .10A .10 -.30 1 .40 117 79 1885 .60 .60 .10A .10A .10 -.30 35 .40 60 60 1890 .10 .40B .10 .10 .10 -.20 1 .30 49 50 1895 ---- .30B .10A .30B .10 -.10 .20 88 89 1900 ---- ---- .10A .10A .10 -.10 3 .20 27 51 1905 ---- ---- .10A .10A .10 -.10 9 .20 1 22 1910 ---- ---- .10A .10A .10 -.10 .20 24 1915 ---- ---- ---- ---- .10 UNCH .10 15 21 1920 ---- ---- ---- ---- .10 UNCH .10 1925 .10 .10 .10 .10 .10 UNCH 1 .10 2 32 1930 ---- ---- ---- ---- .10 UNCH .10 1935 ---- ---- ---- ---- .10 UNCH .10 1 20 1940 ---- ---- ---- ---- .10 UNCH .10 2 1945 ---- ---- ---- ---- .10 UNCH .10 1 1 1950 ---- ---- ---- ---- .10 UNCH .10 5 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- ---- .10 UNCH .10 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 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2585 2240 5204 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 .10 51 1605 ---- ---- ---- ---- .10 UNCH .10 5 1610 ---- ---- ---- ---- .10 UNCH .10 5 1615 ---- ---- ---- ---- .10 UNCH .10 30 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 20 1630 ---- ---- ---- ---- .10 UNCH .10 21 1635 ---- ---- ---- ---- .10 UNCH .10 1 21 1640 .10 .10 .10 .10 .10 UNCH 2 .10 1 45 1645 .10 .10 .10 .10 .10 UNCH 1 .10 4 1650 ---- ---- ---- ---- .10 UNCH .10 3 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 127 1665 ---- ---- ---- ---- .10 UNCH .10 1 1670 ---- ---- ---- ---- .10 UNCH .10 166 1675 ---- ---- ---- ---- .10 UNCH .10 4 1680 ---- ---- ---- ---- .10 UNCH .10 22 1685 .10 .10 .10 .10 .10 UNCH 5 .10 10 5 1690 .10 .10 .10 .10 .10 UNCH 6 .10 7 8 1695 .10 .10 .10 .10 .10 UNCH 5 .10 17 15 1700 .10 .20 .10 .20 .10 UNCH 21 .10 12 56 1705 .20 .20 .20 .20 .10 UNCH 1 .10 161 1710 .10 .20 .10 .20 .20 +.10 26 .10 14 446 1715 .30 .30 .20 .20 .30 +.20 22 .10 86 1720 .10 .30B .10 .30B .40 +.30 2 .10 32 162 1725 .10 .50B .10 .50B .50 +.40 87 .10 13 137 1730 .10 .70 .10 .70 .60 +.50 29 .10 61 95 1735 .10 1.00 .10 .90A .90 +.70 261 .20 19 120 1740 .10 1.30 .10 1.10 1.20 +.90 51 .30 4 84 1745 .20 1.80B .10A 1.80B 1.60 +1.30 70 .30 38 144 1750 .20 2.40B .20 2.10 2.10 +1.70 273 .40 140 245 1755 .20 3.20B .20 2.90B 2.90 +2.30 307 .60 76 100 1760 .50 4.30B .30A 3.70A 3.80 +3.00 681 .80 1360 1548 1765 .50 5.70B .50 4.70A 5.00 +3.90 95 1.10 23 187 1770 .60 7.40B .60 6.80B 6.50 +5.00 173 1.50 148 370 1775 1.50 9.40B 1.00A 9.40B 8.30 +6.30 68 2.00 109 71 1780 1.50 11.90B 1.20 11.90B 10.60 +7.80 256 2.80 56 57 1785 2.90 14.70B 1.90 14.70B 13.20 +9.50 142 3.70 167 50 1790 4.90 17.80B 2.50 17.80B 16.10 +11.20 68 4.90 199 202 1795 4.00 21.30B 3.40A 7.50A 19.40 +13.00 2 6.40 49 151 1800 4.60 25.10B 4.50A 25.10B 23.10 +14.90 378 8.20 601 660 1805 7.90 29.20B 5.80A 29.20B 27.00 +16.70 22 10.30 7 11 1810 10.50 33.50B 7.40A 33.50B 31.20 +18.50 128 12.70 21 27 1815 9.00 38.00B 9.00 38.00B 35.50 +20.00 7 15.50 20 44 1820 15.60 42.60B 11.50A 16.90A 40.10 +21.60 12 18.50 15 15 1825 15.70 47.30B 14.10A 18.10A 44.70 +22.80 3 21.90 1830 17.50 52.10B 16.70 52.10B 49.50 +23.90 9 25.60 2 2 1835 ---- 56.50B 20.20A 20.20A 54.30 +24.80 29.50 1840 ---- 61.40B 24.00A 24.00A 59.10 +25.50 33.60 1845 ---- 66.40B 27.60A 66.30B 64.00 +26.10 37.90 1850 ---- 71.70B 31.50A 71.70B 68.90 +26.60 42.30 1855 ---- 76.30B 35.60A 76.20B 73.90 +27.00 46.90 1860 ---- 81.30B 40.10A 81.30B 78.80 +27.30 51.50 1 1 1865 ---- 86.30B 44.60A 86.30B 83.80 +27.50 56.30 1870 ---- 91.20B 49.20A 91.20B 88.80 +27.70 61.10 1875 ---- 96.60B 53.90A 96.60B 93.80 +27.90 65.90 1880 ---- 101.10B 58.60A 100.80B 98.80 +28.00 70.80 1885 ---- 106.10B 63.40A 105.80B 103.80 +28.10 75.70 1890 ---- 111.10B 68.30A 110.90B 108.80 +28.10 80.70 1895 ---- 116.10B 73.30A 116.10B 113.80 +28.20 85.60 1900 ---- 121.60B 78.10A 121.60B 118.80 +28.20 90.60 1905 ---- 126.10B 83.10A 126.10B 123.80 +28.30 95.50 1910 ---- 131.10B 88.10A 131.10B 128.80 +28.30 100.50 1915 ---- 136.10B 93.10A 136.10B 133.80 +28.30 105.50 1920 ---- 141.10B 97.90A 141.10B 138.80 +28.30 110.50 1925 ---- 146.10B 102.90A 146.10B 143.80 +28.30 115.50 1930 ---- 151.10B 107.90A 151.10B 148.80 +28.30 120.50 1935 ---- 156.10B 113.10A 156.10B 153.80 +28.30 125.50 1940 ---- 161.10B 118.00A 161.10B 158.80 +28.30 130.50 1945 ---- 166.10B 123.00A 166.10B 163.80 +28.30 135.50 1950 ---- 171.10B 128.10A 171.10B 168.80 +28.40 140.40 1955 ---- 176.10B 132.90A 176.10B 173.80 +28.40 145.40 1960 ---- 181.10B 137.90A 181.10B 178.80 +28.40 150.40 1965 ---- 186.10B 142.90A 186.10B 183.80 +28.40 155.40 1970 ---- 191.10B 147.90A 191.10B 188.80 +28.40 160.40 1975 ---- 196.10B 152.90A 196.10B 193.80 +28.40 165.40 1980 ---- 201.10B 158.10A 201.10B 198.80 +28.40 170.40 1985 ---- 206.10B 163.10A 206.10B 203.80 +28.40 175.40 1990 ---- 211.10B 167.90A 211.10B 208.80 +28.40 180.40 1995 ---- 216.10B 173.10A 216.10B 213.80 +28.40 185.40 2000 ---- 221.10B 177.90A 221.10B 218.80 +28.40 190.40 2005 ---- 226.10B 182.90A 226.10B 223.80 +28.40 195.40 2010 ---- 231.10B 187.90A 231.10B 228.80 +28.40 200.40 2015 ---- 236.10B 192.90A 236.10B 233.80 +28.40 205.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3213 3223 5807 OG3 DEC22 Gold Weekly Friday Option - Week 3 CALL 1555 ---- 267.20B 223.90A 223.90A 226.30 -28.30 254.60 1560 ---- 262.20B 218.90A 218.90A 221.30 -28.30 249.60 1565 ---- 257.20B 213.90A 213.90A 216.30 -28.30 244.60 1570 ---- 252.20B 208.90A 208.90A 211.30 -28.30 239.60 1575 ---- 247.20B 203.50A 203.50A 206.30 -28.30 234.60 1580 ---- 242.00B 198.90A 198.90A 201.30 -28.30 229.60 1585 ---- 237.20B 193.90A 193.90A 196.30 -28.30 224.60 1590 ---- 232.20B 189.00A 189.00A 191.30 -28.30 219.60 1595 ---- 227.20B 184.10A 184.10A 186.30 -28.30 214.60 1600 ---- 222.20B 178.60A 178.60A 181.30 -28.30 209.60 1605 ---- 217.20B 174.00A 174.00A 176.30 -28.30 204.60 1610 ---- 212.00B 169.10A 169.10A 171.30 -28.30 199.60 1615 ---- 207.20B 164.10A 164.10A 166.30 -28.30 194.60 1620 ---- 202.20B 159.00A 159.00A 161.30 -28.30 189.60 1625 ---- 197.10B 153.70A 153.70A 156.30 -28.30 184.60 1630 ---- 192.10B 148.90A 148.90A 151.40 -28.20 179.60 1635 ---- 187.10B 144.00A 144.00A 146.40 -28.20 174.60 1640 ---- 182.10B 139.00A 139.00A 141.40 -28.20 169.60 1645 ---- 177.10B 134.00A 134.00A 136.50 -28.20 164.70 1650 ---- 172.20B 128.80A 128.80A 131.50 -28.20 159.70 1 1 1655 ---- 167.20B 124.20A 124.20A 126.60 -28.10 154.70 1660 ---- 162.20B 119.20A 119.20A 121.60 -28.10 149.70 1665 ---- 157.30B 114.30A 114.30A 116.70 -28.10 144.80 1670 ---- 152.20B 109.40A 109.40A 111.80 -28.00 139.80 1675 ---- 147.30B 104.30A 104.30A 106.90 -27.90 134.80 1680 ---- 142.50B 99.70A 99.70A 102.00 -27.90 129.90 1685 ---- 137.40B 94.80A 94.80A 97.20 -27.80 125.00 1690 ---- 132.50B 89.80A 89.80A 92.40 -27.70 120.10 1695 ---- 127.50B 85.00A 85.00A 87.60 -27.60 115.20 1700 ---- 122.70B 80.30A 80.30A 82.90 -27.40 110.30 1705 ---- 117.80B 75.70A 75.70A 78.20 -27.20 105.40 1710 ---- 112.70B 71.10A 71.10A 73.50 -27.10 100.60 1715 ---- 108.00B 66.60A 66.60A 69.00 -26.80 95.80 1720 ---- 103.10B 62.10A 62.10A 64.50 -26.50 91.00 1725 ---- 98.30B 57.80A 57.80A 60.10 -26.10 86.20 1730 ---- 93.50B 53.50A 53.50A 55.70 -25.80 81.50 2 1735 ---- 88.80B 49.40A 49.40A 51.50 -25.40 76.90 1740 ---- 83.70B 45.40A 45.40A 47.50 -24.80 72.30 1745 ---- 79.40B 41.60A 41.60A 43.50 -24.40 67.90 1 1750 ---- 74.90B 37.90A 37.90A 39.70 -23.80 63.50 30 201 1755 ---- 70.20B 34.40A 34.40A 36.10 -23.10 59.20 7 1760 ---- 65.90B 31.10A 31.10A 32.70 -22.30 55.00 51 1765 ---- 61.50B 28.00A 28.00A 29.50 -21.40 50.90 131 161 1770 ---- 57.20B 25.00A 25.00A 26.40 -20.50 46.90 34 1775 ---- 53.00B 22.20A 22.20A 23.60 -19.50 43.10 108 1780 19.90 49.00B 19.60A 19.60A 20.90 -18.50 1 39.40 50 1785 18.00 44.90B 17.30A 17.70A 18.50 -17.40 6 35.90 5 1790 18.80 41.40B 15.20A 15.20A 16.20 -16.40 3 32.60 51 1795 18.20 37.70B 13.20A 18.80B 14.20 -15.30 7 29.50 4 21 1800 13.50 34.40B 11.50 12.20B 12.40 -14.20 24 26.60 20 98 1805 13.40 31.20B 10.00A 14.40B 10.70 -13.10 5 23.80 1 16 1810 20.20 28.30B 8.60A 8.60A 9.20 -12.10 51 21.30 17 79 1815 19.60 25.40B 7.40A 7.40A 7.90 -11.10 182 19.00 370 365 1820 21.30 22.80B 6.30A 6.30A 6.80 -10.10 54 16.90 5 1825 7.40 20.30B 5.40A 5.40A 5.80 -9.20 6 15.00 314 897 1830 14.00 18.00B 4.60A 4.60A 5.00 -8.20 45 13.20 202 226 1835 4.00 16.00B 4.00 4.10B 4.20 -7.40 1 11.60 25 30 1840 4.50 14.10B 3.40A 3.80B 3.60 -6.50 8 10.10 1 28 1845 7.50 12.40B 2.90A 2.90A 3.10 -5.70 13 8.80 1 114 1850 8.40 10.80B 2.40 2.40 2.60 -5.10 506 7.70 2406 1785 1855 ---- 9.50B 2.10A 2.10A 2.20 -4.50 6.70 1 18 1860 8.00 8.30B 1.80A 1.80A 1.90 -3.90 28 5.80 10 14 1865 4.00 7.20B 1.60A 4.20B 1.60 -3.40 4 5.00 13 36 1870 3.50 6.20B 1.30A 1.30A 1.30 -3.00 7 4.30 16 1875 3.00 5.30B 1.10A 1.10A 1.10 -2.60 504 3.70 5 10 1880 1.30 4.60B 1.00A 1.00A 1.00 -2.20 3 3.20 2 53 1885 ---- 4.00B .90A .90A .80 -2.00 2.80 1 1890 1.90 3.40B .70A .70A .70 -1.70 4 2.40 2 10 1895 ---- 2.90B .60A .60A .60 -1.50 2 2.10 6 4 1900 1.50 2.50B .60A .60A .50 -1.30 19 1.80 1056 1008 1905 1.50 2.10B .50A .50A .40 -1.10 3 1.50 1 9 1910 ---- 1.80B .50A 1.80B .40 -.90 1.30 1 5 1915 ---- 1.60B .40A 1.60B .30 -.90 1.20 1 69 1920 ---- 1.30B .40A 1.30B .30 -.70 1.00 4 13 1925 ---- 1.10B .30A 1.10B .30 -.60 20 .90 801 1150 1930 .30 .90B .30 .30 .20 -.60 20 .80 2 1935 ---- .80B .30A .80B .20 -.50 .70 1940 ---- .70B .20A .70B .20 -.40 .60 1945 ---- ---- .20A .20A .20 -.30 .50 5 5 1950 ---- .50B .20A .50B .10 -.30 .40 8 9 1955 ---- ---- .20A .20A .10 -.30 60 .40 43 54 1960 ---- ---- .20A .20A .10 -.20 .30 8 8 1965 .40 .60 .20 .20 .10 -.20 29 .30 2 1970 .30 .30 .20 .20 .10 -.20 24 .30 10 24 1975 ---- ---- ---- ---- .10 -.10 .20 1980 ---- ---- ---- ---- .10 -.10 .20 1985 ---- ---- ---- ---- .10 -.10 .20 1990 ---- ---- ---- ---- .10 -.10 .20 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1639 5500 6856 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 UNCH .10 5 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 8 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH 60 .10 13 96 1615 ---- ---- ---- ---- .10 UNCH .10 1 1620 ---- ---- ---- ---- .10 UNCH .10 13 1625 ---- ---- ---- ---- .10 UNCH .10 1 1630 ---- ---- ---- ---- .20 +.10 .10 1 1635 ---- .20B ---- .20B .20 +.10 20 .10 4 5 1640 ---- ---- ---- ---- .20 UNCH .20 3 1 1645 .20 .20 .20 .20 .30 +.10 20 .20 1 7 1650 .20 .30B .20 .30B .30 +.10 4 .20 13 1655 ---- .30B ---- .30B .40 +.20 .20 1 1660 .20 .40B .20 .40B .40 +.20 12 .20 17 18 1665 .30 .50B .20A .20A .50 +.20 2 .30 53 53 1670 .40 .60B .40 .30A .60 +.30 20 .30 6 25 1675 .20 .70B .20 .70B .70 +.30 1 .40 4 12 1680 ---- .80B ---- .80B .80 +.40 .40 16 19 1685 .20 1.00B .20 1.00B 1.00 +.50 22 .50 4 1690 .90 1.20B .40A 1.20B 1.20 +.60 1 .60 1 1 1695 1.40 1.50B .50A 1.50B 1.40 +.70 3 .70 11 12 1700 1.30 1.70B .60A 1.70B 1.60 +.80 59 .80 7 24 1705 ---- 2.10B .70A .70A 1.90 +1.00 .90 13 1710 1.30 2.50B .80A 2.50B 2.30 +1.20 2 1.10 13 1715 1.10 2.90B .90A 2.70 2.70 +1.40 152 1.30 8 1720 1.30 3.50B 1.10A 1.10A 3.20 +1.70 6 1.50 12 24 1725 1.10 4.10B 1.10 4.10B 3.80 +2.10 159 1.70 14 26 1730 1.40 4.90B 1.40 4.90B 4.50 +2.50 58 2.00 1 42 1735 5.20 5.80B 1.80A 5.80B 5.30 +2.90 3 2.40 194 155 1740 3.20 6.90 2.00A 6.30B 6.20 +3.40 94 2.80 4 10 1745 3.50 7.90B 2.40A 7.90B 7.30 +4.00 2 3.30 1 19 1750 4.10 9.20B 2.80A 9.20B 8.50 +4.50 19 4.00 451 452 1755 4.70 10.70B 3.30A 9.60A 9.90 +5.20 18 4.70 27 30 1760 5.50 12.40B 3.80A 12.40B 11.40 +5.90 26 5.50 94 1765 5.00 14.20B 4.40A 14.20B 13.20 +6.90 3 6.30 6 26 1770 6.00 16.30B 5.10A 11.40A 15.10 +7.70 4 7.40 5 26 1775 7.20 18.60B 6.00A 18.60B 17.30 +8.80 39 8.50 10 41 1780 10.50 21.00B 7.00A 21.00B 19.60 +9.70 12 9.90 2 20 1785 10.00 23.70B 8.10A 23.70B 22.20 +10.80 15 11.40 3 8 1790 13.00 26.50B 9.40A 26.50B 24.90 +11.90 2 13.00 2 13 1795 25.20 29.60B 10.80A 22.10A 27.90 +13.00 7 14.90 9 7 1800 12.80 32.80B 12.40A 32.80B 31.00 +14.00 26 17.00 6 13 1805 14.50 36.30B 14.10A 36.30B 34.40 +15.20 104 19.20 14 18 1810 ---- 39.90B 16.10A 16.10A 37.90 +16.20 1 21.70 2 1815 23.20 43.70B 18.20A 43.70B 41.60 +17.20 16 24.40 1820 26.80 47.70B 20.50A 47.70B 45.50 +18.20 12 27.30 1825 ---- 51.80B 23.20A 23.20A 49.50 +19.10 30.40 1 1830 ---- 56.00B 26.00A 56.00B 53.60 +20.00 33.60 1835 ---- 60.30B 29.10A 29.10A 57.90 +20.90 37.00 1840 ---- 64.70B 32.10A 64.70B 62.20 +21.70 40.50 1845 ---- 69.20B 35.50A 69.20B 66.70 +22.50 44.20 1850 ---- 73.80B 38.80A 73.80B 71.20 +23.20 48.00 1855 ---- 78.50B 42.50A 78.50B 75.80 +23.80 52.00 1860 ---- 83.10B 46.30A 83.10B 80.50 +24.40 56.10 1865 ---- 87.90B 50.40A 87.90B 85.20 +24.90 60.30 1870 ---- 92.70B 54.20A 92.70B 90.00 +25.40 64.60 1875 ---- 97.50B 58.60A 97.50B 94.80 +25.80 69.00 1880 ---- 102.00B 62.60A 101.90B 99.60 +26.10 73.50 1885 ---- 106.60B 67.00A 106.50B 104.40 +26.30 78.10 1890 ---- 111.60B 71.30A 111.40B 109.30 +26.60 82.70 1895 ---- 116.50B 75.80A 116.30B 114.20 +26.80 87.40 1900 ---- 121.90B 80.50A 121.90B 119.10 +27.00 92.10 1905 ---- 126.50B 85.00A 126.50B 124.10 +27.30 96.80 1910 ---- 131.30B 89.80A 131.20B 129.00 +27.40 101.60 1915 ---- 136.40B 94.40A 136.40B 133.90 +27.50 106.40 1920 ---- 141.30B 99.20A 141.30B 138.90 +27.60 111.30 1925 ---- 146.70B 104.00A 146.70B 143.90 +27.70 116.20 1930 ---- 151.30B 108.80A 151.30B 148.80 +27.80 121.00 1935 ---- 156.30B 113.60A 156.30B 153.80 +27.90 125.90 1940 ---- 161.10B 118.60A 161.00B 158.80 +27.90 130.90 1945 ---- 166.10B 123.40A 166.10B 163.80 +28.00 135.80 1950 ---- 171.60B 128.30A 171.60B 168.70 +28.00 140.70 1955 ---- 176.00B 133.20A 175.90B 173.70 +28.00 145.70 1960 ---- 181.00B 138.30A 180.90B 178.70 +28.10 150.60 1965 ---- 186.10B 143.10A 186.10B 183.70 +28.10 155.60 1970 ---- 191.10B 148.00A 191.10B 188.70 +28.20 160.50 1975 ---- 196.50B 153.10A 196.50B 193.70 +28.20 165.50 1980 ---- 201.10B 158.00A 201.10B 198.70 +28.20 170.50 1985 ---- 206.10B 162.90A 206.10B 203.70 +28.20 175.50 1990 ---- 211.10B 168.00A 211.10B 208.70 +28.30 180.40 1995 ---- 216.10B 172.90A 216.10B 213.70 +28.30 185.40 2000 ---- 221.50B 178.10A 221.50B 218.70 +28.30 190.40 2005 ---- 226.10B 182.90A 226.10B 223.70 +28.30 195.40 2010 ---- 231.10B 188.10A 231.10B 228.70 +28.30 200.40 2015 ---- 236.10B 193.00A 236.10B 233.70 +28.30 205.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1004 898 1380 OG4 DEC22 Gold Weekly Friday Option - Week 4 CALL 1555 ---- 267.20B 224.00A 224.00A 226.30 -28.30 254.60 1560 ---- 262.20B 219.00A 219.00A 221.30 -28.30 249.60 1565 ---- 257.20B 214.10A 214.10A 216.30 -28.30 244.60 1570 ---- 252.20B 209.10A 209.10A 211.30 -28.30 239.60 1575 ---- 247.00B 203.50A 203.50A 206.30 -28.30 234.60 1580 ---- 242.00B 199.10A 199.10A 201.30 -28.30 229.60 1585 ---- 237.10B 194.10A 194.10A 196.30 -28.30 224.60 1590 ---- 232.10B 189.00A 189.00A 191.30 -28.30 219.60 1595 ---- 227.10B 184.00A 184.00A 186.30 -28.30 214.60 1600 ---- 222.00B 178.60A 178.60A 181.40 -28.20 209.60 1605 ---- 217.10B 174.00A 174.00A 176.40 -28.20 204.60 1610 ---- 212.00B 169.10A 169.10A 171.40 -28.20 199.60 1615 ---- 207.10B 164.00A 164.00A 166.40 -28.20 194.60 1620 ---- 202.20B 159.10A 159.10A 161.50 -28.20 189.70 1625 ---- 197.20B 153.80A 153.80A 156.50 -28.20 184.70 1630 ---- 192.10B 149.20A 149.20A 151.60 -28.10 179.70 1635 ---- 187.10B 144.20A 144.20A 146.60 -28.10 174.70 1640 ---- 182.10B 139.40A 139.40A 141.70 -28.10 169.80 1645 ---- 177.40B 134.50A 134.50A 136.80 -28.00 164.80 1650 ---- 172.40B 129.20A 129.20A 131.90 -28.00 159.90 1655 ---- 167.30B 124.70A 124.70A 127.00 -27.90 154.90 1660 ---- 162.50B 119.70A 119.70A 122.10 -27.90 150.00 1665 ---- 157.60B 114.90A 114.90A 117.30 -27.70 145.00 1670 ---- 152.60B 110.10A 110.10A 112.40 -27.70 140.10 1675 ---- 147.60B 105.00A 105.00A 107.60 -27.60 135.20 1680 ---- 142.60B 100.50A 100.50A 102.80 -27.50 130.30 1685 ---- 137.90B 95.80A 95.80A 98.10 -27.40 125.50 1690 ---- 132.80B 91.10A 91.10A 93.40 -27.20 120.60 1695 ---- 128.00B 86.50A 86.50A 88.70 -27.10 115.80 1700 ---- 123.20B 81.60A 81.60A 84.10 -26.90 111.00 1705 ---- 118.30B 77.10A 77.10A 79.50 -26.70 106.20 1710 ---- 113.40B 72.60A 72.60A 75.00 -26.40 101.40 1715 ---- 108.60B 68.20A 68.20A 70.60 -26.10 96.70 1720 ---- 104.00B 63.90A 63.90A 66.20 -25.90 92.10 1725 ---- 99.10B 59.70A 59.70A 61.90 -25.50 87.40 1730 ---- 94.20B 55.70A 55.70A 57.80 -25.10 82.90 1735 ---- 89.90B 51.70A 51.70A 53.70 -24.70 78.40 1740 ---- 85.30B 47.80A 47.80A 49.80 -24.10 73.90 3 1745 ---- 80.80B 44.10A 44.10A 46.00 -23.60 69.60 1750 ---- 76.30B 40.60A 40.60A 42.40 -22.90 65.30 2 1755 ---- 71.70B 37.20A 37.20A 38.90 -22.30 61.20 1760 ---- 67.60B 34.00A 34.00A 35.60 -21.50 57.10 3 1765 ---- 63.30B 30.90A 30.90A 32.40 -20.80 53.20 2 2 1770 ---- 59.30B 28.00A 28.00A 29.40 -19.90 49.30 1775 ---- 55.20B 25.30A 25.30A 26.60 -19.10 45.70 1780 ---- 51.40B 22.80A 22.80A 24.00 -18.10 42.10 1 1785 ---- 47.70B 20.40A 20.40A 21.60 -17.20 38.80 8 1790 ---- 43.90B 18.30A 18.30A 19.30 -16.30 35.60 1 1795 ---- 40.60B 16.30A 16.30A 17.20 -15.30 58 32.50 145 1800 ---- 37.30B 14.50A 14.50A 15.30 -14.40 29.70 10 1805 ---- 34.30B 12.80A 12.80A 13.60 -13.40 27.00 1810 ---- 31.10B 11.30A 11.30A 12.00 -12.50 24.50 10 1815 23.90 28.60B 10.00A 10.00A 10.60 -11.60 6 22.20 150 1820 ---- 26.00B 8.80A 8.80A 9.30 -10.70 20.00 1 1 1825 9.50 23.50B 7.80A 10.70B 8.20 -9.80 6 18.00 20 23 1830 ---- 21.30B 6.80A 6.80A 7.20 -9.00 2 16.20 2 1835 ---- 19.00B 6.00A 6.00A 6.30 -8.20 14.50 7 107 1840 ---- 17.20B 5.30A 5.30A 5.50 -7.40 12.90 1 16 1845 ---- 15.40B 4.60A 4.60A 4.80 -6.70 11.50 1850 ---- 13.70B 4.10A 4.10A 4.20 -6.10 1 10.30 1 1855 4.80 12.30B 3.60A 4.90B 3.70 -5.40 1 9.10 2 2 1860 ---- 10.90B 3.10A 3.10A 3.20 -4.90 8.10 1865 ---- 9.70B 2.80A 2.80A 2.80 -4.30 7.10 3 2 1870 6.10 8.60B 2.40A 6.20B 2.40 -3.90 1 6.30 1 1875 ---- 7.60B 2.10A 7.40B 2.10 -3.40 5.50 1880 ---- 6.70B 1.90A 6.60B 1.90 -3.00 4.90 2 2 1885 ---- 5.90B 1.70A 5.70B 1.60 -2.70 4.30 1890 ---- 5.20B 1.50A 5.00B 1.40 -2.40 3.80 2 1 1895 ---- 4.50B 1.30A 4.50B 1.30 -2.00 3.30 1 6 1900 ---- 4.00B 1.20A 3.90B 1.10 -1.90 3.00 8 13 1905 ---- 3.50B 1.00A 3.50B 1.00 -1.60 2.60 4 1910 ---- 3.10B .90A 3.10B .90 -1.40 2.30 15 17 1915 ---- 2.70B .80A 2.70B .80 -1.20 2.00 2 1920 ---- 2.40B .80A 2.40B .70 -1.10 1.80 1 1925 ---- 2.10B .70A 2.10B .60 -1.00 1.60 2 1930 ---- 1.80B .60A 1.80B .60 -.80 1.40 1935 ---- 1.60B .60A 1.60B .50 -.80 1.30 1940 ---- 1.40B .50A 1.40B .40 -.70 1.10 1945 ---- 1.20B .50A 1.20B .40 -.60 1.00 1950 ---- 1.10B .40A 1.10B .40 -.50 .90 1 1955 ---- 1.00B .40A 1.00B .30 -.50 .80 1960 .20 .80B .20 .20 .30 -.40 1 .70 1965 ---- .70B .30A .70B .30 -.30 .60 1970 .60 .60 .30A .30A .20 -.30 5 .50 6 15 1975 ---- ---- .30A .30A .20 -.30 .50 25 25 1980 ---- .50B .30A .50B .20 -.20 .40 1985 ---- ---- .30A .30A .20 -.20 .40 1990 ---- ---- ---- ---- .20 -.10 .30 1995 ---- ---- ---- ---- .10 -.20 .30 2000 ---- ---- ---- ---- .10 -.20 .30 2005 ---- ---- ---- ---- .10 -.10 .20 2010 ---- ---- ---- ---- .10 -.10 .20 2015 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 81 95 579 OG4 DEC22 Gold Weekly Friday Option - Week 4 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 ---- ---- ---- ---- .20 +.10 .10 1595 ---- ---- ---- ---- .20 +.10 .10 1600 ---- ---- ---- ---- .20 +.10 .10 9 1605 ---- ---- ---- ---- .20 UNCH .20 1610 ---- ---- ---- ---- .30 +.10 .20 37 1615 ---- ---- ---- ---- .30 +.10 .20 1620 ---- .30B ---- .30B .30 +.10 .20 1625 ---- .30B ---- .30B .40 +.20 .20 1630 ---- .40B ---- .40B .40 +.10 .30 44 1635 ---- .40B ---- .40B .50 +.20 .30 3 1640 ---- .50B ---- .50B .60 +.20 .40 1645 ---- .60B ---- .60B .70 +.30 .40 1650 ---- .70B ---- .70B .70 +.30 .40 1655 ---- .80B ---- .80B .90 +.40 .50 25 26 1660 ---- .90B .50A .50A 1.00 +.40 .60 1665 ---- 1.00B ---- 1.00B 1.10 +.50 2 .60 2 4 1670 ---- 1.20B .60A .60A 1.30 +.60 3 .70 1 1675 1.00 1.40B .70A 1.40B 1.50 +.70 1 .80 1 2 1680 ---- 1.60B .80A .80A 1.70 +.80 3 .90 2 1685 ---- 1.90B .90A .90A 1.90 +.80 1.10 1 1690 ---- 2.20B 1.00A 1.00A 2.20 +1.00 1.20 1695 2.00 2.60B 1.10A 2.60B 2.50 +1.10 1 1.40 10 10 1700 ---- 3.00B 1.30A 1.30A 2.90 +1.40 4 1.50 1 1705 3.30 3.40B 1.40A 3.40B 3.30 +1.50 1 1.80 1 1710 1.80 4.00B 1.60A 2.90A 3.80 +1.80 3 2.00 1 1 1715 1.90 4.60B 1.80A 4.60B 4.40 +2.10 3 2.30 6 6 1720 ---- 5.30B 2.10A 2.10A 5.00 +2.40 2 2.60 2 2 1725 2.80 6.10B 2.30A 2.30A 5.70 +2.70 6 3.00 1730 ---- 7.00B 2.70A 2.70A 6.60 +3.20 3.40 1 1735 ---- 8.00B 3.00A 3.00A 7.50 +3.60 3.90 2 1740 7.20 9.10B 3.50A 7.10A 8.60 +4.10 2 4.50 3 1745 ---- 10.40B 3.90A 3.90A 9.80 +4.70 5.10 1 1750 9.00 11.80B 4.50A 11.80B 11.10 +5.30 2 5.80 2 4 1755 ---- 13.40B 5.10A 5.10A 12.60 +5.90 6.70 1760 12.10 15.20 5.80A 14.50A 14.30 +6.70 14 7.60 16 1765 ---- 17.10B 6.60A 6.60A 16.10 +7.50 1 8.60 4 4 1770 ---- 19.30B 7.50A 7.50A 18.10 +8.30 9.80 3 1775 10.00 21.50B 8.40A 9.90A 20.30 +9.20 7 11.10 5 1780 ---- 24.00B 9.50A 9.50A 22.70 +10.10 12.60 1785 ---- 26.60B 10.90A 10.90A 25.30 +11.10 14.20 1790 ---- 29.50B 12.10A 29.50B 28.00 +12.00 16.00 1795 ---- 32.50B 13.70A 13.70A 30.90 +12.90 18.00 4 1800 18.00 35.60B 15.30A 35.60B 34.00 +13.90 4 20.10 11 1805 ---- 39.00B 17.30A 17.30A 37.30 +14.90 3 22.40 1810 ---- 42.50B 19.40A 19.40A 40.70 +15.80 3 24.90 1815 ---- 46.20B 21.60A 21.60A 44.30 +16.80 27.50 1820 ---- 50.00B 23.90A 23.90A 48.00 +17.60 30.40 1825 ---- 53.90B 26.40A 26.40A 51.80 +18.40 33.40 1830 ---- 58.00B 29.20A 58.00B 55.80 +19.30 36.50 1835 ---- 62.20B 32.10A 32.10A 59.90 +20.10 39.80 1840 ---- 66.40B 35.20A 35.20A 64.10 +20.80 43.30 1845 ---- 70.80B 38.50A 38.50A 68.40 +21.50 46.90 1850 ---- 75.20B 41.80A 75.20B 72.80 +22.20 50.60 1855 ---- 79.80B 45.30A 79.80B 77.20 +22.80 54.40 1860 ---- 84.30B 48.90A 84.30B 81.80 +23.40 58.40 1865 ---- 88.60B 52.70A 88.60B 86.40 +24.00 62.40 1870 ---- 93.30B 56.60A 93.30B 91.00 +24.40 66.60 1875 ---- 98.30B 60.60A 98.30B 95.70 +24.90 70.80 1880 ---- 102.80B 64.70A 102.80B 100.40 +25.20 75.20 1885 ---- 107.50B 68.80A 107.50B 105.20 +25.60 79.60 1890 ---- 112.30B 73.30A 112.30B 110.00 +25.90 84.10 1895 ---- 117.20B 77.60A 117.20B 114.80 +26.20 88.60 1900 ---- 122.30B 81.90A 122.30B 119.70 +26.50 93.20 1905 ---- 126.90B 86.50A 126.80B 124.50 +26.70 97.80 1910 ---- 131.80B 91.00A 131.80B 129.40 +26.90 102.50 1915 ---- 136.70B 95.60A 136.60B 134.30 +27.00 107.30 1920 ---- 141.60B 100.40A 141.60B 139.20 +27.20 112.00 1925 ---- 146.90B 105.00A 146.90B 144.10 +27.30 116.80 1930 ---- 151.50B 109.70A 151.40B 149.10 +27.50 121.60 1935 ---- 156.50B 114.60A 156.50B 154.00 +27.50 126.50 1940 ---- 161.30B 119.30A 161.20B 159.00 +27.70 131.30 1945 ---- 166.40B 124.20A 166.40B 163.90 +27.70 136.20 1950 ---- 171.70B 129.00A 171.70B 168.90 +27.80 141.10 1955 ---- 176.30B 133.70A 176.30B 173.90 +27.90 146.00 1960 ---- 181.20B 138.60A 181.10B 178.80 +27.90 150.90 1965 ---- 186.30B 143.60A 186.30B 183.80 +28.00 155.80 1970 ---- 191.20B 148.50A 191.20B 188.80 +28.10 160.70 1975 ---- 196.60B 153.30A 196.60B 193.80 +28.10 165.70 1980 ---- 201.10B 158.40A 201.10B 198.70 +28.10 170.60 1985 ---- 206.10B 163.20A 206.10B 203.70 +28.10 175.60 1990 ---- 211.00B 168.10A 210.80B 208.70 +28.20 180.50 1995 ---- 216.00B 173.10A 215.90B 213.70 +28.20 185.50 2000 ---- 221.10B 178.20A 221.00B 218.70 +28.20 190.50 2005 ---- 226.10B 183.10A 226.10B 223.70 +28.20 195.50 2010 ---- 231.10B 188.00A 231.10B 228.70 +28.30 200.40 2015 ---- 236.10B 193.10A 236.10B 233.70 +28.30 205.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 65 53 204 OG5 DEC22 Gold Weekly Friday Option - Week 5 CALL 1610 ---- ---- ---- 169.20A 171.60 ---- ---- 1615 ---- ---- ---- 164.40A 166.60 ---- ---- 1620 ---- ---- ---- 159.30A 161.70 ---- ---- 1625 ---- ---- ---- 154.10A 156.80 ---- ---- 1630 ---- ---- ---- 149.50A 151.90 ---- ---- 1635 ---- ---- ---- 144.60A 147.00 ---- ---- 1640 ---- ---- ---- 139.70A 142.10 ---- ---- 1645 ---- ---- ---- 134.80A 137.20 ---- ---- 1650 ---- ---- ---- 129.70A 132.30 ---- ---- 1655 ---- ---- ---- 125.20A 127.50 ---- ---- 1660 ---- ---- ---- 120.30A 122.70 ---- ---- 1665 ---- ---- ---- 115.60A 117.90 ---- ---- 1670 ---- ---- ---- 110.80A 113.10 ---- ---- 1675 ---- ---- ---- 105.80A 108.30 ---- ---- 1680 ---- ---- ---- 101.40A 103.60 ---- ---- 1685 ---- ---- ---- 96.80A 98.90 ---- ---- 1690 ---- ---- ---- 91.90A 94.30 ---- ---- 1695 ---- ---- ---- 87.30A 89.70 ---- ---- 1700 ---- ---- ---- 82.90A 85.20 ---- ---- 1705 ---- ---- ---- 78.40A 80.80 ---- ---- 1710 ---- ---- ---- 74.10A 76.40 ---- ---- 1715 ---- ---- ---- 69.80A 72.10 ---- ---- 1720 ---- ---- ---- 65.60A 67.90 ---- ---- 1725 ---- ---- ---- 61.60A 63.80 ---- ---- 1730 ---- ---- ---- 57.60A 59.70 ---- ---- 1735 ---- ---- ---- 53.70A 55.80 ---- ---- 1740 ---- ---- ---- 50.00A 52.00 ---- ---- 1745 ---- ---- ---- 46.40A 48.30 ---- ---- 1750 ---- ---- ---- 42.90A 44.80 ---- ---- 1755 ---- ---- ---- 39.60A 41.40 ---- ---- 1760 ---- ---- ---- 36.50A 38.10 ---- ---- 1765 ---- ---- ---- 33.50A 35.00 ---- ---- 1770 ---- ---- ---- 30.60A 32.00 ---- ---- 1775 ---- ---- ---- 27.90A 29.30 ---- ---- 1780 27.30 27.30 25.40A 25.40A 26.70 ---- 3 ---- 1785 ---- ---- ---- 23.10A 24.20 ---- ---- 1790 ---- ---- ---- 20.90A 22.00 ---- ---- 1795 ---- ---- ---- 18.90A 19.90 ---- ---- 1800 ---- ---- ---- 17.00A 17.90 ---- ---- 1805 ---- ---- ---- 15.30A 16.10 ---- ---- 1810 ---- ---- ---- 13.80A 14.50 ---- ---- 1815 ---- ---- ---- 12.30A 13.00 ---- ---- 1820 ---- ---- ---- 11.00A 11.60 ---- ---- 1825 ---- ---- ---- 9.90A 10.40 ---- ---- 1830 9.30 9.30 8.80A 8.80A 9.30 ---- 6 ---- 1835 ---- ---- ---- 7.90A 8.30 ---- ---- 1840 ---- ---- ---- 7.00A 7.40 ---- ---- 1845 ---- ---- ---- 6.30A 6.60 ---- ---- 1850 ---- ---- ---- 5.60A 5.90 ---- ---- 1855 ---- ---- ---- 5.00A 5.20 ---- ---- 1860 ---- ---- ---- 4.50A 4.60 ---- ---- 1865 ---- ---- ---- 4.00A 4.10 ---- ---- 1870 ---- ---- ---- 3.60A 3.70 ---- ---- 1875 ---- ---- ---- 3.20A 3.20 ---- ---- 1880 ---- ---- ---- 2.90A 2.90 ---- ---- 1885 ---- ---- ---- 2.60A 2.50 ---- ---- 1890 ---- ---- ---- 2.30A 2.30 ---- ---- 1895 ---- ---- ---- 2.10A 2.00 ---- ---- 1900 ---- ---- ---- 1.80A 1.80 ---- ---- 1905 ---- ---- ---- 1.70A 1.60 ---- ---- 1910 ---- ---- ---- 1.50A 1.40 ---- ---- 1915 ---- ---- ---- 1.40A 1.30 ---- ---- 1920 ---- ---- ---- 1.20A 1.10 ---- ---- 1925 ---- ---- ---- 1.10A 1.00 ---- ---- 1930 ---- ---- ---- 1.00A .90 ---- ---- 1935 ---- ---- ---- .90A .80 ---- ---- 1940 ---- ---- ---- .80A .70 ---- ---- 1945 ---- ---- ---- .80A .70 ---- ---- 1950 ---- ---- ---- .70A .60 ---- ---- 1955 ---- ---- ---- .70A .60 ---- ---- 1960 ---- ---- ---- .60A .50 ---- ---- 1965 ---- ---- ---- .60A .50 ---- ---- 1970 ---- ---- ---- .50A .40 ---- ---- 1975 .60 .60 .50A .50A .40 ---- 2 ---- 1980 ---- ---- ---- .50A .40 ---- ---- 1985 ---- ---- ---- .40A .30 ---- ---- 1990 ---- ---- ---- .40A .30 ---- ---- 1995 ---- ---- ---- .40A .30 ---- ---- 2000 ---- ---- ---- .40A .30 ---- ---- 2005 ---- ---- ---- .40A .30 ---- ---- 2010 ---- ---- ---- .30A .20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 OG5 DEC22 Gold Weekly Friday Option - Week 5 PUT 1610 ---- ---- ---- .40A .50 ---- ---- 1615 ---- ---- ---- .40A .60 ---- ---- 1620 ---- ---- ---- .50A .60 ---- ---- 1625 ---- ---- ---- .50A .70 ---- ---- 1630 ---- ---- ---- .50A .80 ---- ---- 1635 ---- ---- ---- .50A .90 ---- ---- 1640 ---- ---- ---- .60A 1.00 ---- ---- 1645 ---- ---- ---- .60A 1.10 ---- ---- 1650 ---- ---- ---- .70A 1.30 ---- ---- 1655 ---- ---- ---- .80A 1.40 ---- ---- 1660 ---- ---- ---- .80A 1.60 ---- ---- 1665 ---- ---- ---- .90A 1.80 ---- ---- 1670 .90 2.00B .90 2.00B 2.00 ---- 2 ---- 1675 ---- ---- ---- 1.20A 2.20 ---- ---- 1680 ---- ---- ---- 1.30A 2.50 ---- ---- 1685 ---- ---- ---- 1.40A 2.80 ---- ---- 1690 ---- ---- ---- 1.60A 3.20 ---- ---- 1695 ---- ---- ---- 1.70A 3.60 ---- ---- 1700 ---- ---- ---- 1.90A 4.10 ---- ---- 1705 ---- ---- ---- 2.10A 4.60 ---- ---- 1710 ---- ---- ---- 2.40A 5.30 ---- ---- 1715 ---- ---- ---- 2.70A 5.90 ---- ---- 1720 ---- ---- ---- 3.00A 6.70 ---- ---- 1725 ---- ---- ---- 3.30A 7.60 ---- ---- 1730 ---- ---- ---- 3.70A 8.50 ---- 1 ---- 1735 ---- ---- ---- 4.20A 9.60 ---- ---- 1740 ---- ---- ---- 4.70A 10.80 ---- ---- 1745 11.60 12.70B 11.60 12.70B 12.10 ---- 6 ---- 1750 ---- ---- ---- 5.90A 13.60 ---- ---- 1755 ---- ---- ---- 6.60A 15.10 ---- ---- 1760 ---- ---- ---- 7.50A 16.90 ---- ---- 1765 ---- ---- ---- 8.30A 18.70 ---- ---- 1770 ---- ---- ---- 9.30A 20.80 ---- ---- 1775 ---- ---- ---- 10.40A 23.00 ---- 2 ---- 1780 25.40 26.60B 25.40 25.00A 25.40 ---- 3 ---- 1785 ---- ---- ---- 12.90A 27.90 ---- 1 ---- 1790 ---- ---- ---- 14.50A 30.60 ---- ---- 1795 ---- ---- ---- 16.00A 33.50 ---- ---- 1800 ---- ---- ---- 17.80A 36.60 ---- ---- 1805 ---- ---- ---- 19.70A 39.80 ---- ---- 1810 ---- ---- ---- 21.90A 43.10 ---- 2 ---- 1815 ---- ---- ---- 24.00A 46.60 ---- ---- 1820 ---- ---- ---- 26.40A 50.30 ---- ---- 1825 ---- ---- ---- 29.00A 54.00 ---- ---- 1830 ---- ---- ---- 31.70A 57.90 ---- ---- 1835 ---- ---- ---- 34.50A 61.90 ---- ---- 1840 ---- ---- ---- 37.80A 66.00 ---- ---- 1845 ---- ---- ---- 41.00A 70.10 ---- ---- 1850 ---- ---- ---- 44.40A 74.40 ---- ---- 1855 ---- ---- ---- 47.90A 78.80 ---- ---- 1860 ---- ---- ---- 51.40A 83.20 ---- ---- 1865 ---- ---- ---- 54.90A 87.60 ---- ---- 1870 ---- ---- ---- 58.60A 92.20 ---- ---- 1875 ---- ---- ---- 62.50A 96.70 ---- ---- 1880 ---- ---- ---- 66.50A 101.40 ---- ---- 1885 ---- ---- ---- 70.60A 106.00 ---- ---- 1890 ---- ---- ---- 74.80A 110.70 ---- ---- 1895 ---- ---- ---- 79.00A 115.50 ---- ---- 1900 ---- ---- ---- 83.30A 120.30 ---- ---- 1905 ---- ---- ---- 87.80A 125.10 ---- ---- 1910 ---- ---- ---- 92.20A 129.90 ---- ---- 1915 ---- ---- ---- 96.80A 134.70 ---- ---- 1920 ---- ---- ---- 101.30A 139.60 ---- ---- 1925 ---- ---- ---- 105.90A 144.50 ---- ---- 1930 ---- ---- ---- 110.70A 149.40 ---- ---- 1935 ---- ---- ---- 115.30A 154.30 ---- ---- 1940 ---- ---- ---- 120.00A 159.20 ---- ---- 1945 ---- ---- ---- 124.90A 164.10 ---- ---- 1950 ---- ---- ---- 129.60A 169.10 ---- ---- 1955 ---- ---- ---- 134.40A 174.00 ---- ---- 1960 ---- ---- ---- 139.20A 179.00 ---- ---- 1965 ---- ---- ---- 144.10A 183.90 ---- ---- 1970 ---- ---- ---- 148.90A 188.90 ---- ---- 1975 ---- ---- ---- 153.70A 193.90 ---- ---- 1980 ---- ---- ---- 158.80A 198.80 ---- ---- 1985 ---- ---- ---- 163.50A 203.80 ---- ---- 1990 ---- ---- ---- 168.60A 208.80 ---- ---- 1995 ---- ---- ---- 173.40A 213.80 ---- ---- 2000 ---- ---- ---- 178.30A 218.80 ---- ---- 2005 ---- ---- ---- 183.50A 223.70 ---- ---- 2010 ---- ---- ---- 188.30A 228.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 H1M DEC22 Copper Weekly Monday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.1950 -.0560 1.2510 265 ---- ---- ---- ---- 1.1450 -.0560 1.2010 270 ---- ---- ---- ---- 1.0950 -.0560 1.1510 275 ---- ---- ---- ---- 1.0450 -.0560 1.1010 280 ---- ---- ---- ---- .9950 -.0560 1.0510 285 ---- ---- ---- ---- .9450 -.0560 1.0010 290 ---- ---- ---- ---- .8950 -.0560 .9510 295 ---- ---- ---- ---- .8450 -.0560 .9010 300 ---- ---- ---- ---- .7950 -.0560 .8510 305 ---- ---- ---- ---- .7450 -.0560 .8010 310 ---- ---- ---- ---- .6950 -.0560 .7510 315 ---- ---- ---- ---- .6450 -.0560 .7010 320 ---- ---- ---- ---- .5950 -.0560 .6510 325 ---- ---- ---- ---- .5450 -.0560 .6010 330 ---- ---- ---- ---- .4950 -.0560 .5510 335 ---- ---- ---- ---- .4450 -.0560 .5010 340 ---- ---- ---- ---- .3950 -.0560 .4510 345 ---- ---- ---- ---- .3450 -.0560 .4010 350 ---- ---- ---- ---- .2950 -.0560 .3510 355 ---- ---- ---- ---- .2450 -.0560 .3010 360 ---- ---- ---- ---- .1950 -.0560 .2510 365 ---- ---- ---- ---- .1450 -.0560 .2010 1 370 ---- ---- ---- ---- .0950 -.0560 .1510 2 375 ---- ---- ---- ---- .0450 -.0580 .1030 380 ---- .0925B .0010A .0900B .0000 -.0610 .0610 20 20 385 ---- .0485B .0005A .0005A .0000 -.0290 .0290 10 390 .0150 .0180B .0005A .0180B .0000 -.0110 2 .0110 395 ---- .0040B .0010A .0040B .0000 -.0035 .0035 400 ---- ---- ---- ---- .0000 -.0010 .0010 405 ---- ---- ---- ---- .0000 -.0005 .0005 410 ---- ---- ---- ---- .0000 -.0005 .0005 415 ---- ---- ---- ---- .0000 -.0005 .0005 420 ---- ---- ---- ---- .0000 -.0005 .0005 425 ---- ---- ---- ---- .0000 -.0005 .0005 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 20 33 H1M DEC22 Copper Weekly Monday Option - Week 1 PUT 260 ---- ---- ---- ---- .0000 -.0005 .0005 265 ---- ---- ---- ---- .0000 -.0005 .0005 270 ---- ---- ---- ---- .0000 -.0005 .0005 275 ---- ---- ---- ---- .0000 -.0005 .0005 280 ---- ---- ---- ---- .0000 -.0005 .0005 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 2 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 1 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 10 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 10 370 ---- ---- ---- ---- .0000 -.0005 .0005 375 ---- ---- .0005A .0005A .0000 -.0030 .0030 380 ---- ---- .0010A .0010A .0050 -.0055 .0105 385 ---- ---- .0075A .0075A .0550 +.0265 1 .0285 7 7 390 ---- .0645B .0300A .0300A .1050 +.0445 .0605 395 ---- ---- ---- ---- .1550 +.0520 .1030 400 ---- ---- ---- ---- .2050 +.0545 .1505 405 ---- ---- ---- ---- .2550 +.0555 .1995 410 ---- ---- ---- ---- .3050 +.0550 .2500 415 ---- ---- ---- ---- .3550 +.0550 .3000 420 ---- ---- ---- ---- .4050 +.0550 .3500 425 ---- ---- ---- ---- .4550 +.0550 .4000 430 ---- ---- ---- ---- .5050 +.0550 .4500 435 ---- ---- ---- ---- .5550 +.0550 .5000 440 ---- ---- ---- ---- .6050 +.0550 .5500 445 ---- ---- ---- ---- .6550 +.0550 .6000 450 ---- ---- ---- ---- .7050 +.0550 .6500 455 ---- ---- ---- ---- .7550 +.0550 .7000 460 ---- ---- ---- ---- .8050 +.0550 .7500 465 ---- ---- ---- ---- .8550 +.0550 .8000 470 ---- ---- ---- ---- .9050 +.0550 .8500 475 ---- ---- ---- ---- .9550 +.0550 .9000 480 ---- ---- ---- ---- 1.0050 +.0550 .9500 485 ---- ---- ---- ---- 1.0550 +.0550 1.0000 490 ---- ---- ---- ---- 1.1050 +.0550 1.0500 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 7 30 H1W DEC22 Copper Weekly Wednesday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.1955 -.0550 1.2505 265 ---- ---- ---- ---- 1.1455 -.0550 1.2005 270 ---- ---- ---- ---- 1.0955 -.0550 1.1505 275 ---- ---- ---- ---- 1.0455 -.0550 1.1005 280 ---- ---- ---- ---- .9955 -.0550 1.0505 285 ---- ---- ---- ---- .9455 -.0550 1.0005 290 ---- ---- ---- ---- .8955 -.0555 .9510 295 ---- ---- ---- ---- .8455 -.0555 .9010 300 ---- ---- ---- ---- .7955 -.0555 .8510 305 ---- ---- ---- ---- .7455 -.0555 .8010 310 ---- ---- ---- ---- .6955 -.0555 .7510 315 ---- ---- ---- ---- .6455 -.0555 .7010 320 ---- ---- ---- ---- .5955 -.0555 .6510 325 ---- ---- ---- ---- .5455 -.0555 .6010 330 ---- ---- ---- ---- .4955 -.0555 .5510 335 ---- ---- ---- ---- .4455 -.0555 .5010 340 ---- ---- ---- ---- .3955 -.0555 .4510 345 ---- ---- ---- ---- .3455 -.0555 .4010 350 ---- ---- ---- ---- .2955 -.0555 .3510 355 ---- ---- ---- ---- .2455 -.0555 .3010 360 ---- ---- .1780A .1780A .1960 -.0560 .2520 365 ---- ---- ---- ---- .1480 -.0555 .2035 370 ---- .1770B .0860A .1770B .1020 -.0545 .1565 10 375 .0510 .0510 .0490A .0520B .0620 -.0510 5 .1130 11 380 .0535 .1025B .0245A .0245A .0315 -.0440 6 .0755 2 385 ---- .0655B .0110A .0650B .0135 -.0320 .0455 390 ---- .0375B .0050A .0375B .0050 -.0205 .0255 395 ---- .0195B .0025A .0195B .0015 -.0115 1 .0130 10 400 .0035 .0090B .0015A .0045B .0005 -.0065 1 .0070 10 405 ---- ---- .0015A .0015A .0005 -.0030 .0035 410 ---- ---- .0015A .0015A .0005 -.0015 .0020 10 415 ---- ---- ---- ---- .0005 -.0005 .0010 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 13 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 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0010 -.0005 .0015 365 ---- ---- .0020A .0020A .0030 UNCH .0030 370 ---- .0090B .0035A .0035A .0070 +.0005 .0065 10 375 .0065 .0225B .0065 .0225B .0170 +.0040 2 .0130 380 ---- .0470B .0130A .0130A .0365 +.0115 .0250 3 385 .0300 .0825B .0285A .0550A .0685 +.0235 6 .0450 10 390 ---- .1270B .0485A .0485A .1100 +.0355 .0745 395 ---- ---- .0870A .0870A .1565 +.0440 .1125 400 ---- .2035B .1240A .1240A .2055 +.0495 .1560 405 ---- ---- ---- ---- .2555 +.0525 .2030 410 ---- ---- ---- ---- .3055 +.0545 .2510 415 ---- ---- ---- ---- .3555 +.0550 .3005 420 ---- ---- ---- ---- .4055 +.0555 .3500 425 ---- ---- ---- ---- .4555 +.0555 .4000 430 ---- ---- ---- ---- .5055 +.0555 .4500 435 ---- ---- ---- ---- .5555 +.0555 .5000 440 ---- ---- ---- ---- .6055 +.0555 .5500 445 ---- ---- ---- ---- .6555 +.0555 .6000 450 ---- ---- ---- ---- .7055 +.0555 .6500 455 ---- ---- ---- ---- .7555 +.0555 .7000 460 ---- ---- ---- ---- .8055 +.0555 .7500 465 ---- ---- ---- ---- .8555 +.0555 .8000 470 ---- ---- ---- ---- .9055 +.0555 .8500 475 ---- ---- ---- ---- .9555 +.0555 .9000 480 ---- ---- ---- ---- 1.0055 +.0555 .9500 485 ---- ---- ---- ---- 1.0555 +.0560 .9995 490 ---- ---- ---- ---- 1.1055 +.0560 1.0495 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 23 H2E DEC22 Copper Weekly Friday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.1950 -.0555 1.2505 265 ---- ---- ---- ---- 1.1455 -.0550 1.2005 270 ---- ---- ---- ---- 1.0955 -.0550 1.1505 275 ---- ---- ---- ---- 1.0455 -.0550 1.1005 280 ---- ---- ---- ---- .9955 -.0550 1.0505 285 ---- ---- ---- ---- .9455 -.0550 1.0005 290 ---- ---- ---- ---- .8955 -.0550 .9505 295 ---- ---- ---- ---- .8455 -.0550 .9005 300 ---- ---- ---- ---- .7955 -.0550 .8505 305 ---- ---- ---- ---- .7455 -.0550 .8005 310 ---- ---- ---- ---- .6955 -.0550 .7505 315 ---- ---- ---- ---- .6455 -.0550 .7005 320 ---- ---- ---- ---- .5955 -.0555 .6510 325 ---- ---- ---- ---- .5455 -.0555 .6010 330 ---- ---- ---- ---- .4955 -.0555 .5510 335 ---- ---- ---- ---- .4455 -.0555 .5010 340 ---- ---- ---- ---- .3955 -.0555 .4510 345 ---- ---- ---- ---- .3460 -.0550 .4010 350 ---- ---- .2780A .2780A .2965 -.0555 .3520 355 ---- ---- ---- ---- .2480 -.0550 .3030 360 ---- .2770B .1820A .2770B .2000 -.0545 .2545 365 ---- ---- ---- ---- .1540 -.0535 .2075 9 370 ---- .1820B .0970A .1815B .1115 -.0510 .1625 375 ---- .1385B .0635A .1380B .0750 -.0470 .1220 10 380 .0720 .1125B .0390A .0760B .0460 -.0405 2 .0865 12 213 385 ---- .0780B .0225A .0775B .0265 -.0320 .0585 390 ---- .0510B .0125A .0510B .0140 -.0235 4 .0375 6 395 .0080 .0315B .0070A .0085B .0075 -.0160 6 .0235 1 11 400 .0050 .0185B .0045A .0045A .0040 -.0100 5 .0140 5 5 405 .0085 .0100B .0030A .0030A .0020 -.0065 4 .0085 410 .0050 .0055B .0020A .0020A .0010 -.0040 4 .0050 1 415 ---- ---- .0015A .0015A .0005 -.0025 .0030 420 ---- ---- .0015A .0015A .0005 -.0015 .0020 425 ---- ---- ---- ---- .0005 -.0005 .0010 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 25 18 255 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 ---- ---- ---- ---- .0005 UNCH .0005 1 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 1 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0010 UNCH .0010 350 ---- ---- ---- ---- .0020 +.0005 .0015 9 355 ---- ---- ---- ---- .0030 +.0005 .0025 360 ---- .0050B .0035A .0035A .0050 +.0010 .0040 365 ---- .0100B .0050A .0050A .0090 +.0020 .0070 10 370 ---- .0195B .0080A .0080A .0165 +.0040 .0125 5 6 375 ---- .0360B .0130A .0130A .0300 +.0085 .0215 380 .0425 .0610B .0230A .0610B .0510 +.0145 1 .0365 4 4 385 ---- .0945B .0395A .0395A .0815 +.0235 .0580 1 390 ---- .1350B .0625A .0625A .1190 +.0320 .0870 395 ---- .1335B .0985A .0985A .1625 +.0400 .1225 400 ---- .2270B .1345A .1345A .2090 +.0455 .1635 405 ---- ---- ---- ---- .2570 +.0490 .2080 410 ---- ---- ---- ---- .3060 +.0515 .2545 415 ---- ---- ---- ---- .3555 +.0530 .3025 420 ---- ---- .3275A .3275A .4055 +.0545 .3510 425 ---- ---- ---- ---- .4555 +.0550 .4005 430 ---- ---- ---- ---- .5055 +.0555 .4500 435 ---- ---- ---- ---- .5555 +.0555 .5000 440 ---- ---- ---- ---- .6055 +.0555 .5500 445 ---- ---- ---- ---- .6555 +.0555 .6000 450 ---- ---- ---- ---- .7055 +.0555 .6500 455 ---- ---- ---- ---- .7555 +.0560 .6995 460 ---- ---- ---- ---- .8055 +.0560 .7495 465 ---- ---- ---- ---- .8555 +.0560 .7995 470 ---- ---- ---- ---- .9055 +.0560 .8495 475 ---- ---- ---- ---- .9555 +.0560 .8995 480 ---- ---- ---- ---- 1.0055 +.0560 .9495 485 ---- ---- ---- ---- 1.0555 +.0560 .9995 490 ---- ---- ---- ---- 1.1055 +.0560 1.0495 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 9 32 H2M DEC22 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.1950 -.0555 1.2505 265 ---- ---- ---- ---- 1.1450 -.0555 1.2005 270 ---- ---- ---- ---- 1.0950 -.0555 1.1505 275 ---- ---- ---- ---- 1.0450 -.0555 1.1005 280 ---- ---- ---- ---- .9950 -.0555 1.0505 285 ---- ---- ---- ---- .9450 -.0555 1.0005 290 ---- ---- ---- ---- .8950 -.0555 .9505 295 ---- ---- ---- ---- .8450 -.0555 .9005 300 ---- ---- ---- ---- .7950 -.0555 .8505 305 ---- ---- ---- ---- .7450 -.0555 .8005 310 ---- ---- ---- ---- .6950 -.0555 .7505 315 ---- ---- ---- ---- .6455 -.0550 .7005 320 ---- ---- ---- ---- .5955 -.0550 .6505 325 ---- ---- ---- ---- .5455 -.0550 .6005 330 ---- ---- ---- ---- .4955 -.0550 .5505 335 ---- ---- ---- ---- .4455 -.0550 .5005 340 ---- ---- ---- ---- .3955 -.0555 .4510 345 ---- ---- ---- ---- .3460 -.0555 .4015 350 ---- ---- .2795A .2795A .2970 -.0555 .3525 355 ---- ---- ---- ---- .2490 -.0550 .3040 360 ---- .2775B .1845A .2770B .2020 -.0540 .2560 1 365 ---- ---- .1470A .1470A .1575 -.0530 .2105 370 ---- .1840B .1020A .1840B .1165 -.0505 .1670 375 ---- .1515B .0700A .1515B .0810 -.0460 .1270 5 380 ---- .1175B .0455A .1165B .0530 -.0395 .0925 385 .0480 .0840B .0275A .0510B .0325 -.0320 13 .0645 3 3 390 ---- .0575B .0165A .0570B .0190 -.0240 .0430 395 ---- .0375B .0100A .0375B .0110 -.0170 .0280 400 ---- .0235B .0065A .0235B .0065 -.0115 2 .0180 3 3 405 ---- .0140B .0045A .0140B .0035 -.0080 .0115 410 ---- .0080B .0030A .0080B .0020 -.0055 .0075 415 ---- ---- .0020A .0020A .0010 -.0035 .0045 420 ---- ---- .0020A .0020A .0005 -.0025 .0030 425 ---- ---- ---- ---- .0005 -.0015 .0020 430 ---- ---- ---- ---- .0005 -.0010 .0015 435 ---- ---- ---- ---- .0005 -.0005 .0010 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 ---- ---- ---- ---- 1.1950 -.0555 1.2505 265 ---- ---- ---- ---- 1.1450 -.0555 1.2005 270 ---- ---- ---- ---- 1.0950 -.0555 1.1505 275 ---- ---- ---- ---- 1.0450 -.0555 1.1005 280 ---- ---- ---- ---- .9950 -.0555 1.0505 285 ---- ---- ---- ---- .9450 -.0555 1.0005 290 ---- ---- ---- ---- .8955 -.0550 .9505 295 ---- ---- ---- ---- .8455 -.0550 .9005 300 ---- ---- ---- ---- .7960 -.0550 .8510 305 ---- ---- ---- ---- .7470 -.0545 .8015 310 ---- ---- ---- ---- .6980 -.0545 .7525 315 ---- ---- ---- ---- .6490 -.0545 .7035 320 ---- .6775B .5830A .6770B .6010 -.0540 .6550 325 ---- ---- ---- ---- .5530 -.0535 .6065 330 ---- .5805B .4880A .5800B .5055 -.0535 .5590 335 ---- ---- ---- ---- .4590 -.0530 .5120 340 ---- .4860B .3970A .4855B .4135 -.0525 .4660 345 ---- ---- .4045A .4045A .3700 -.0510 .4210 350 ---- .3955B .3125A .3955B .3275 -.0505 .3780 355 ---- ---- .3220A .3220A .2875 -.0490 .3365 360 ---- .3115B .2365A .3110B .2500 -.0470 .2970 365 ---- .2635B .2025A .2635B .2150 -.0450 .2600 370 ---- .2460B .1715A .2460B .1835 -.0425 .2260 375 ---- .2165B .1440A .2155B .1545 -.0400 .1945 380 ---- .1850B .1200A .1845B .1290 -.0375 .1665 385 ---- .1570B .0995A .1560B .1070 -.0340 .1410 390 ---- .1325B .0820A .1315B .0880 -.0305 .1185 395 ---- .1105B .0670A .1095B .0720 -.0270 .0990 400 ---- .0915B .0550A .0905B .0580 -.0245 .0825 405 ---- .0755B .0445A .0750B .0470 -.0210 .0680 410 ---- .0615B .0360A .0610B .0380 -.0180 .0560 415 ---- .0500B .0290A .0500B .0305 -.0150 .0455 420 ---- .0405B .0235A .0405B .0245 -.0130 .0375 425 ---- .0325B .0190A .0320B .0195 -.0110 .0305 430 ---- .0260B .0155A .0260B .0155 -.0090 .0245 435 ---- .0205B .0125A .0205B .0125 -.0075 .0200 440 ---- .0165B .0105A .0165B .0100 -.0060 .0160 445 ---- ---- .0090A .0090A .0080 -.0050 .0130 450 ---- ---- .0075A .0075A .0065 -.0040 .0105 455 ---- ---- .0065A .0065A .0050 -.0035 .0085 460 ---- ---- .0060A .0060A .0040 -.0025 .0065 465 ---- ---- .0050A .0050A .0030 -.0025 .0055 470 ---- ---- ---- ---- .0025 -.0015 .0040 475 ---- ---- ---- ---- .0020 -.0015 .0035 480 ---- ---- ---- ---- .0015 -.0010 .0025 485 ---- ---- ---- .0035A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 6 12 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 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0010 UNCH .0010 350 ---- .0025B ---- .0025B .0025 +.0005 .0020 355 ---- .0040B ---- .0040B .0040 +.0005 .0035 360 ---- .0075B .0045A .0045A .0070 +.0010 .0060 365 ---- .0135B .0070A .0070A .0125 +.0025 .0100 370 ---- .0245B .0105A .0105A .0215 +.0050 .0165 375 ---- .0420B .0170A .0170A .0360 +.0090 .0270 14 380 ---- .0670B .0275A .0275A .0580 +.0160 .0420 385 .0545 .0995B .0445A .0995B .0875 +.0235 10 .0640 390 ---- .1385B .0690A .0690A .1240 +.0315 .0925 395 ---- .1600B .0995A .0995A .1660 +.0385 .1275 400 ---- .2280B .1405A .1405A .2115 +.0440 .1675 405 ---- ---- .1810A .1810A .2585 +.0475 .2110 410 ---- ---- ---- ---- .3070 +.0505 .2565 415 ---- ---- ---- ---- .3560 +.0520 .3040 420 ---- .3580B .3285A .3285A .4055 +.0530 .3525 425 ---- ---- ---- ---- .4555 +.0545 .4010 430 ---- ---- ---- ---- .5055 +.0550 .4505 435 ---- ---- ---- ---- .5555 +.0555 .5000 440 ---- ---- ---- ---- .6055 +.0555 .5500 445 ---- ---- ---- ---- .6555 +.0560 .5995 450 ---- ---- ---- ---- .7050 +.0555 .6495 455 ---- ---- ---- ---- .7550 +.0555 .6995 460 ---- ---- ---- ---- .8050 +.0555 .7495 465 ---- ---- ---- ---- .8550 +.0555 .7995 470 ---- ---- ---- ---- .9050 +.0555 .8495 475 ---- ---- ---- ---- .9550 +.0555 .8995 480 ---- ---- ---- ---- 1.0050 +.0555 .9495 485 ---- ---- ---- ---- 1.0550 +.0555 .9995 H2M JAN23 Copper Weekly Monday Option - Week 2 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0010 +.0005 .0005 285 ---- ---- ---- ---- .0010 UNCH .0010 290 ---- ---- ---- ---- .0015 +.0005 .0010 295 ---- ---- ---- ---- .0020 +.0005 .0015 300 ---- ---- ---- ---- .0025 +.0005 .0020 305 ---- ---- ---- ---- .0035 +.0010 .0025 310 ---- ---- ---- ---- .0045 +.0010 .0035 315 ---- ---- ---- ---- .0055 +.0010 .0045 320 ---- .0065B ---- .0065B .0075 +.0015 .0060 325 ---- .0090B ---- .0090B .0095 +.0015 .0080 330 ---- .0120B .0095A .0095A .0120 +.0020 .0100 335 ---- .0155B .0120A .0120A .0155 +.0025 .0130 10 340 ---- .0205B .0150A .0150A .0200 +.0030 .0170 345 ---- .0270B .0195A .0195A .0260 +.0040 .0220 350 ---- .0355B .0245A .0245A .0335 +.0050 .0285 25 355 ---- .0460B .0315A .0315A .0435 +.0065 .0370 360 ---- .0590B .0400A .0400A .0555 +.0080 .0475 10 365 ---- .0750B .0510A .0510A .0705 +.0100 .0605 370 ---- .0940B .0640A .0640A .0885 +.0125 .0760 375 ---- .1165B .0795A .0795A .1100 +.0155 .0945 1 26 380 ---- .1420B .0980A .0980A .1340 +.0180 .1160 385 ---- .1710B .1200A .1200A .1620 +.0215 .1405 390 .1500 .2030B .1450A .2030B .1925 +.0245 1 .1680 395 ---- .2375B .1760A .1760A .2265 +.0280 .1985 400 ---- .2745B .2065A .2065A .2625 +.0310 .2315 405 ---- .3015B .2435A .2435A .3010 +.0340 .2670 410 ---- .3100B .2845A .2845A .3420 +.0375 .3045 415 ---- .3465B ---- ---- .3845 +.0405 .3440 420 ---- .4435B .3645A .3645A .4280 +.0425 .3855 425 ---- .4320B ---- ---- .4730 +.0445 .4285 430 ---- .5355B .4510A .4510A .5190 +.0465 .4725 435 ---- ---- ---- ---- .5660 +.0480 .5180 440 ---- .6305B .5420A .5420A .6135 +.0495 .5640 445 ---- ---- ---- ---- .6615 +.0510 .6105 450 ---- .7275B .6360A .6360A .7095 +.0515 .6580 455 ---- ---- ---- ---- .7585 +.0525 .7060 460 ---- ---- ---- ---- .8075 +.0535 .7540 465 ---- ---- ---- ---- .8565 +.0535 .8030 470 ---- .8595B .8300A .8300A .9060 +.0540 .8520 475 ---- ---- ---- ---- .9555 +.0545 .9010 480 ---- ---- ---- ---- 1.0055 +.0550 .9505 485 ---- ---- ---- ---- 1.0550 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 1 85 H2W DEC22 Copper Weekly Wednesday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.1950 -.0555 1.2505 265 ---- ---- ---- ---- 1.1450 -.0555 1.2005 270 ---- ---- ---- ---- 1.0950 -.0555 1.1505 275 ---- ---- ---- ---- 1.0450 -.0555 1.1005 280 ---- ---- ---- ---- .9950 -.0555 1.0505 285 ---- ---- ---- ---- .9450 -.0555 1.0005 290 ---- ---- ---- ---- .8950 -.0555 .9505 295 ---- ---- ---- ---- .8450 -.0555 .9005 300 ---- ---- ---- ---- .7950 -.0555 .8505 305 ---- ---- ---- ---- .7450 -.0555 .8005 310 ---- ---- ---- ---- .6950 -.0555 .7505 315 ---- ---- ---- ---- .6450 -.0555 .7005 320 ---- ---- ---- ---- .5955 -.0555 .6510 325 ---- ---- ---- ---- .5455 -.0555 .6010 330 ---- ---- ---- ---- .4960 -.0555 .5515 335 ---- ---- ---- ---- .4465 -.0555 .5020 340 ---- ---- .3795A .3795A .3975 -.0550 .4525 345 ---- ---- ---- ---- .3485 -.0550 .4035 350 ---- .3775B .2825A .3775B .3005 -.0545 .3550 355 ---- ---- ---- ---- .2535 -.0535 .3070 360 ---- .2815B .1920A .2815B .2080 -.0525 .2605 365 ---- ---- .1565A .1565A .1655 -.0505 .2160 6 370 ---- .1920B .1150A .1915B .1270 -.0470 .1740 375 ---- .1600B .0845A .1575B .0940 -.0425 .1365 10 380 ---- .1280B .0600A .1275B .0670 -.0375 .1045 385 ---- .0965B .0395A .0950B .0460 -.0315 .0775 390 ---- .0700B .0265A .0695B .0310 -.0250 .0560 1 1 395 ---- .0495B .0175A .0490B .0205 -.0195 .0400 400 ---- .0340B .0115A .0335B .0135 -.0145 .0280 10 405 ---- .0225B .0080A .0220B .0085 -.0110 .0195 410 ---- .0150B .0055A .0150B .0055 -.0075 .0130 415 ---- .0095B .0040A .0040A .0035 -.0055 .0090 420 ---- ---- .0030A .0030A .0020 -.0040 .0060 425 ---- ---- .0025A .0025A .0015 -.0025 .0040 430 ---- ---- .0020A .0020A .0010 -.0020 .0030 435 ---- ---- ---- ---- .0005 -.0015 .0020 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 -.0005 .0010 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 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 27 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 UNCH .0005 2 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 2 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0015 UNCH .0015 335 ---- ---- ---- ---- .0020 UNCH .0020 10 340 ---- ---- ---- ---- .0030 +.0005 .0025 10 345 ---- ---- ---- ---- .0040 +.0005 .0035 350 ---- .0055B .0045A .0045A .0060 +.0010 .0050 355 ---- .0085B .0060A .0060A .0085 +.0015 .0070 360 ---- .0140B .0080A .0080A .0130 +.0025 .0105 2 3 365 ---- .0230B .0115A .0115A .0205 +.0050 .0155 11 370 ---- .0360B .0170A .0170A .0320 +.0080 .0240 1 1 375 ---- .0555B .0255A .0255A .0490 +.0125 .0365 380 ---- .0810B .0385A .0385A .0720 +.0180 .0540 385 .0680 .1125B .0565A .0795A .1010 +.0240 20 .0770 390 .1310 .1490B .0810A .1300A .1360 +.0305 1 .1055 395 ---- .1840B .1115A .1115A .1755 +.0360 .1395 400 ---- .2340B .1505A .1505A .2185 +.0410 .1775 405 ---- ---- .1880A .1880A .2635 +.0450 .2185 410 ---- ---- ---- ---- .3105 +.0480 .2625 415 ---- ---- ---- ---- .3580 +.0500 .3080 420 ---- .4210B .3325A .3325A .4070 +.0520 .3550 425 ---- ---- ---- ---- .4560 +.0530 .4030 430 ---- ---- .4290A .4290A .5055 +.0535 .4520 435 ---- ---- ---- ---- .5555 +.0545 .5010 440 ---- ---- ---- ---- .6050 +.0545 .5505 445 ---- ---- ---- ---- .6550 +.0550 .6000 450 ---- ---- ---- ---- .7050 +.0555 .6495 455 ---- ---- ---- ---- .7550 +.0555 .6995 460 ---- ---- ---- ---- .8050 +.0555 .7495 465 ---- ---- ---- ---- .8550 +.0555 .7995 470 ---- ---- ---- ---- .9050 +.0555 .8495 475 ---- ---- ---- ---- .9550 +.0555 .8995 480 ---- ---- ---- ---- 1.0050 +.0555 .9495 485 ---- ---- ---- ---- 1.0550 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 3 39 H3E DEC22 Copper Weekly Friday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.1950 -.0555 1.2505 265 ---- ---- ---- ---- 1.1450 -.0555 1.2005 270 ---- ---- ---- ---- 1.0950 -.0555 1.1505 275 ---- ---- ---- ---- 1.0450 -.0555 1.1005 280 ---- ---- ---- ---- .9950 -.0555 1.0505 285 ---- ---- ---- ---- .9450 -.0555 1.0005 290 ---- ---- ---- ---- .8950 -.0555 .9505 295 ---- ---- ---- ---- .8450 -.0555 .9005 300 ---- ---- ---- ---- .7950 -.0555 .8505 305 ---- ---- ---- ---- .7450 -.0555 .8005 310 ---- ---- ---- ---- .6950 -.0555 .7505 315 ---- ---- ---- ---- .6450 -.0555 .7005 320 ---- ---- ---- ---- .5955 -.0555 .6510 325 ---- ---- ---- ---- .5460 -.0550 .6010 330 ---- ---- ---- ---- .4965 -.0550 .5515 335 ---- ---- ---- ---- .4475 -.0550 .5025 340 ---- .4650B .3810A .4650B .3990 -.0545 .4535 345 ---- ---- ---- ---- .3505 -.0545 .4050 350 ---- .3795B .2860A .3790B .3035 -.0540 .3575 355 ---- ---- ---- ---- .2575 -.0530 .3105 360 ---- .2855B .1985A .2850B .2135 -.0515 .2650 365 ---- ---- .1590A .1590A .1730 -.0490 .2220 370 ---- .2065B .1245A .2065B .1365 -.0460 .1825 22 375 ---- .1670B .0950A .1670B .1045 -.0420 .1465 380 .0780 .1375B .0705A .0705A .0785 -.0370 1 .1155 2 2 385 ---- .1065B .0510A .1055B .0575 -.0315 .0890 390 ---- .0810B .0360A .0785B .0410 -.0265 .0675 20 395 ---- .0595B .0255A .0595B .0290 -.0210 .0500 400 ---- .0435B .0180A .0435B .0200 -.0170 .0370 1 405 ---- .0305B .0125A .0305B .0140 -.0125 .0265 410 ---- .0210B .0090A .0205B .0095 -.0100 .0195 415 ---- .0145B .0065A .0065A .0065 -.0075 .0140 420 ---- ---- .0050A .0050A .0045 -.0055 .0100 425 ---- ---- .0035A .0035A .0030 -.0040 .0070 430 ---- ---- .0030A .0030A .0020 -.0030 .0050 435 ---- ---- .0025A .0025A .0015 -.0020 .0035 440 ---- ---- .0020A .0020A .0010 -.0015 .0025 445 ---- ---- ---- ---- .0005 -.0015 .0020 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 45 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 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0010 UNCH .0010 325 ---- ---- ---- ---- .0015 +.0005 .0010 330 ---- ---- ---- ---- .0020 +.0005 .0015 335 ---- ---- ---- ---- .0030 +.0005 .0025 340 ---- ---- ---- ---- .0040 +.0005 .0035 1 1 345 ---- ---- .0045A .0045A .0060 +.0010 .0050 350 ---- .0085B .0065A .0065A .0085 +.0015 .0070 1 1 355 ---- .0130B .0090A .0090A .0130 +.0025 .0105 360 ---- .0205B .0120A .0120A .0190 +.0040 .0150 365 ---- .0310B .0165A .0165A .0280 +.0060 .0220 370 ---- .0460B .0240A .0240A .0415 +.0095 .0320 375 ---- .0665B .0345A .0345A .0600 +.0140 .0460 1 380 ---- .0920B .0490A .0490A .0835 +.0185 .0650 1 385 ---- .1230B .0685A .0685A .1125 +.0240 .0885 390 ---- .1585B .0940A .0940A .1460 +.0290 .1170 395 ---- .1915B .1230A .1230A .1840 +.0345 .1495 400 ---- .2400B .1590A .1590A .2250 +.0390 .1860 405 ---- .2380B .1960A .1960A .2685 +.0425 .2260 410 ---- ---- .2375A .2375A .3140 +.0455 .2685 415 ---- ---- ---- ---- .3610 +.0480 .3130 420 ---- .4270B .3360A .3360A .4090 +.0500 .3590 425 ---- ---- ---- ---- .4575 +.0515 .4060 430 ---- .5020B .4310A .4310A .5065 +.0525 .4540 435 ---- ---- ---- ---- .5560 +.0535 .5025 440 ---- ---- .5285A .5285A .6055 +.0540 .5515 445 ---- ---- ---- ---- .6555 +.0550 .6005 450 ---- ---- ---- ---- .7050 +.0550 .6500 455 ---- ---- ---- ---- .7550 +.0550 .7000 460 ---- ---- ---- ---- .8050 +.0555 .7495 465 ---- ---- ---- ---- .8550 +.0555 .7995 470 ---- ---- ---- ---- .9050 +.0555 .8495 475 ---- ---- ---- ---- .9550 +.0555 .8995 480 ---- ---- ---- ---- 1.0050 +.0555 .9495 485 ---- ---- ---- ---- 1.0550 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 4 H3M DEC22 Copper Weekly Monday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.1950 -.0555 1.2505 265 ---- ---- ---- ---- 1.1450 -.0555 1.2005 270 ---- ---- ---- ---- 1.0950 -.0555 1.1505 275 ---- ---- ---- ---- 1.0450 -.0555 1.1005 280 ---- ---- ---- ---- .9950 -.0555 1.0505 285 ---- ---- ---- ---- .9450 -.0555 1.0005 290 ---- ---- ---- ---- .8950 -.0555 .9505 295 ---- ---- ---- ---- .8450 -.0555 .9005 300 ---- ---- ---- ---- .7950 -.0555 .8505 305 ---- ---- ---- ---- .7450 -.0555 .8005 310 ---- ---- ---- ---- .6950 -.0555 .7505 315 ---- ---- ---- ---- .6455 -.0550 .7005 320 ---- ---- ---- ---- .5960 -.0550 .6510 325 ---- ---- ---- ---- .5465 -.0550 .6015 330 ---- ---- ---- ---- .4970 -.0550 .5520 335 ---- ---- ---- ---- .4480 -.0545 .5025 340 ---- .4770B .3820A .4765B .3995 -.0545 .4540 345 ---- ---- ---- ---- .3515 -.0540 .4055 350 ---- .3800B .2875A .3795B .3045 -.0535 .3580 355 ---- ---- .2870A .2870A .2595 -.0520 .3115 360 ---- .2870B .2010A .2870B .2165 -.0505 .2670 365 ---- .2265B .1625A .2265B .1765 -.0480 .2245 370 ---- .2080B .1280A .2080B .1405 -.0450 .1855 375 ---- .1695B .0990A .1695B .1090 -.0410 .1500 380 ---- .1400B .0745A .1390B .0830 -.0360 .1190 385 ---- .1095B .0550A .1090B .0615 -.0310 .0925 390 ---- .0840B .0400A .0835B .0450 -.0255 .0705 395 ---- .0630B .0290A .0620B .0325 -.0205 .0530 400 ---- .0460B .0205A .0460B .0230 -.0160 .0390 405 ---- .0330B .0150A .0330B .0160 -.0125 .0285 410 ---- .0235B .0105A .0235B .0115 -.0095 .0210 415 ---- .0160B .0080A .0155B .0080 -.0070 .0150 420 ---- ---- .0060A .0060A .0055 -.0055 .0110 425 ---- ---- .0045A .0045A .0040 -.0040 .0080 430 ---- ---- .0035A .0035A .0030 -.0030 .0060 435 ---- ---- .0030A .0030A .0020 -.0025 .0045 440 ---- ---- .0025A .0025A .0015 -.0020 .0035 445 ---- ---- ---- ---- .0010 -.0015 .0025 450 ---- ---- ---- ---- .0005 -.0015 .0020 455 ---- ---- ---- ---- .0005 -.0010 .0015 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- .0015A .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 UNCH .0005 315 ---- ---- ---- ---- .0010 +.0005 .0005 320 ---- ---- ---- ---- .0015 +.0005 .0010 325 ---- ---- ---- ---- .0020 +.0005 .0015 330 ---- ---- ---- ---- .0025 +.0005 .0020 335 ---- ---- ---- ---- .0035 +.0005 .0030 340 ---- ---- ---- ---- .0050 +.0010 .0040 345 ---- .0060B ---- .0060B .0070 +.0015 .0055 350 ---- .0095B .0075A .0075A .0100 +.0020 .0080 355 ---- .0145B .0100A .0100A .0145 +.0030 .0115 360 ---- .0225B .0135A .0135A .0215 +.0045 .0170 365 ---- .0335B .0190A .0190A .0315 +.0070 .0245 370 ---- .0490B .0265A .0265A .0455 +.0100 .0355 375 ---- .0695B .0380A .0380A .0645 +.0145 .0500 380 ---- .0950B .0530A .0530A .0880 +.0195 .0685 385 ---- .1260B .0725A .0725A .1165 +.0245 .0920 390 ---- .1610B .0990A .0990A .1500 +.0300 .1200 395 ---- .1945B .1265A .1265A .1870 +.0350 .1520 400 ---- .2415B .1630A .1630A .2275 +.0390 .1885 405 ---- .2490B .2010A .2010A .2710 +.0430 .2280 410 ---- ---- .2420A .2420A .3160 +.0460 .2700 415 ---- ---- ---- ---- .3625 +.0485 .3140 420 ---- .4275B .3380A .3380A .4100 +.0500 .3600 425 ---- ---- ---- ---- .4585 +.0515 .4070 430 ---- .5195B .4320A .4320A .5075 +.0525 .4550 435 ---- ---- ---- ---- .5565 +.0530 .5035 440 ---- ---- .5295A .5295A .6060 +.0540 .5520 445 ---- ---- ---- ---- .6555 +.0540 .6015 450 ---- ---- ---- ---- .7055 +.0545 .6510 455 ---- ---- ---- ---- .7550 +.0545 .7005 460 ---- ---- ---- ---- .8050 +.0550 .7500 465 ---- ---- ---- ---- .8550 +.0550 .8000 470 ---- ---- ---- ---- .9050 +.0555 .8495 475 ---- ---- ---- ---- .9550 +.0555 .8995 480 ---- ---- ---- ---- 1.0050 +.0555 .9495 485 ---- ---- ---- ---- 1.0550 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W DEC22 Copper Weekly Wednesday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.1950 -.0555 1.2505 265 ---- ---- ---- ---- 1.1450 -.0555 1.2005 270 ---- ---- ---- ---- 1.0950 -.0555 1.1505 275 ---- ---- ---- ---- 1.0450 -.0555 1.1005 280 ---- ---- ---- ---- .9950 -.0555 1.0505 285 ---- ---- ---- ---- .9450 -.0555 1.0005 290 ---- ---- ---- ---- .8950 -.0555 .9505 295 ---- ---- ---- ---- .8450 -.0555 .9005 300 ---- ---- ---- ---- .7950 -.0555 .8505 305 ---- ---- ---- ---- .7450 -.0555 .8005 310 ---- ---- ---- ---- .6955 -.0550 .7505 315 ---- ---- ---- ---- .6455 -.0555 .7010 320 ---- ---- ---- ---- .5960 -.0555 .6515 325 ---- ---- ---- ---- .5470 -.0550 .6020 330 ---- ---- .4800A .4800A .4975 -.0550 .5525 335 ---- ---- ---- ---- .4490 -.0550 .5040 340 ---- .4775B .3830A .4775B .4005 -.0550 .4555 345 ---- ---- ---- ---- .3530 -.0545 .4075 350 ---- .3815B .2905A .3810B .3065 -.0540 .3605 355 ---- ---- .2905A .2905A .2620 -.0525 .3145 360 ---- .2900B .2055A .2895B .2195 -.0510 .2705 365 ---- .2420B .1680A .2385B .1810 -.0480 .2290 370 ---- .2145B .1340A .2145B .1455 -.0455 .1910 375 ---- .1740B .1055A .1730B .1150 -.0410 .1560 380 ---- .1460B .0810A .1450B .0890 -.0365 .1255 385 ---- .1165B .0610A .1145B .0675 -.0320 .0995 1 390 ---- .0910B .0460A .0900B .0505 -.0270 .0775 395 ---- .0695B .0340A .0690B .0370 -.0225 .0595 400 ---- .0525B .0250A .0520B .0270 -.0180 .0450 405 ---- .0390B .0185A .0385B .0195 -.0145 .0340 1 410 ---- .0285B .0135A .0285B .0140 -.0115 .0255 415 ---- .0205B .0100A .0200B .0100 -.0090 .0190 420 ---- .0145B .0080A .0145B .0075 -.0065 .0140 425 ---- ---- .0060A .0060A .0055 -.0050 .0105 430 ---- ---- .0050A .0050A .0040 -.0040 .0080 435 ---- ---- .0040A .0040A .0030 -.0035 .0065 440 ---- ---- .0030A .0030A .0025 -.0025 .0050 445 ---- ---- .0025A .0025A .0020 -.0020 .0040 450 ---- ---- .0025A .0025A .0015 -.0015 .0030 455 ---- ---- ---- ---- .0010 -.0015 .0025 460 ---- ---- ---- ---- .0010 -.0010 .0020 465 ---- ---- ---- ---- .0010 -.0005 .0015 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0010 UNCH .0010 315 ---- ---- ---- ---- .0015 +.0005 .0010 320 ---- ---- ---- ---- .0020 +.0005 .0015 325 ---- ---- ---- ---- .0025 +.0005 .0020 330 ---- ---- ---- ---- .0035 +.0005 .0030 335 ---- ---- ---- ---- .0045 +.0005 .0040 340 ---- ---- ---- ---- .0060 +.0005 .0055 345 ---- .0080B .0070A .0070A .0085 +.0010 .0075 350 ---- .0120B .0090A .0090A .0120 +.0015 .0105 355 ---- .0180B .0120A .0120A .0175 +.0030 .0145 360 ---- .0270B .0160A .0160A .0250 +.0045 .0205 365 ---- .0390B .0220A .0220A .0360 +.0070 .0290 370 ---- .0550B .0310A .0310A .0510 +.0105 .0405 375 ---- .0760B .0430A .0430A .0700 +.0140 .0560 380 ---- .1015B .0590A .0590A .0940 +.0185 .0755 385 ---- .1320B .0795A .0795A .1225 +.0235 .0990 390 ---- .1670B .1055A .1055A .1550 +.0280 .1270 395 ---- .2020B .1340A .1340A .1920 +.0330 .1590 400 ---- .2460B .1705A .1705A .2315 +.0370 .1945 405 ---- .2670B .2070A .2070A .2740 +.0410 .2330 410 ---- .2845B .2440A .2440A .3185 +.0440 .2745 415 ---- ---- ---- ---- .3645 +.0465 .3180 420 ---- .4290B .3415A .3415A .4120 +.0490 .3630 425 ---- ---- ---- ---- .4600 +.0505 .4095 430 ---- .5260B .4340A .4340A .5085 +.0515 .4570 435 ---- ---- ---- ---- .5575 +.0525 .5050 440 ---- .5840B .5305A .5305A .6070 +.0535 .5535 445 ---- ---- ---- ---- .6560 +.0535 .6025 450 ---- ---- ---- ---- .7060 +.0545 .6515 455 ---- ---- ---- ---- .7555 +.0545 .7010 460 ---- ---- ---- ---- .8055 +.0550 .7505 465 ---- ---- ---- ---- .8550 +.0550 .8000 470 ---- ---- ---- ---- .9050 +.0550 .8500 475 ---- ---- ---- ---- .9550 +.0550 .9000 480 ---- ---- ---- ---- 1.0050 +.0555 .9495 485 ---- ---- ---- ---- 1.0550 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E DEC22 Copper Weekly Friday Option - Week 4 CALL 260 ---- ---- ---- ---- 1.1950 -.0555 1.2505 265 ---- ---- ---- ---- 1.1450 -.0555 1.2005 270 ---- ---- ---- ---- 1.0950 -.0555 1.1505 275 ---- ---- ---- ---- 1.0450 -.0555 1.1005 280 ---- ---- ---- ---- .9950 -.0555 1.0505 285 ---- ---- ---- ---- .9450 -.0555 1.0005 290 ---- ---- ---- ---- .8950 -.0555 .9505 295 ---- ---- ---- ---- .8450 -.0555 .9005 300 ---- ---- ---- ---- .7955 -.0550 .8505 305 ---- ---- ---- ---- .7455 -.0550 .8005 310 ---- ---- ---- ---- .6960 -.0550 .7510 315 ---- ---- ---- ---- .6465 -.0545 .7010 320 ---- ---- ---- ---- .5970 -.0545 .6515 325 ---- ---- ---- ---- .5480 -.0540 .6020 330 ---- ---- .4805A .4805A .4990 -.0540 .5530 335 ---- ---- ---- ---- .4500 -.0545 .5045 340 ---- .4785B .3845A .4785B .4020 -.0545 .4565 345 ---- ---- ---- ---- .3550 -.0540 .4090 350 ---- .3835B .2925A .3835B .3090 -.0535 .3625 355 ---- ---- ---- ---- .2650 -.0525 .3175 360 ---- .2930B .2095A .2925B .2235 -.0510 .2745 365 ---- .2485B .1725A .2475B .1855 -.0480 .2335 370 ---- .2190B .1395A .2190B .1510 -.0450 .1960 375 ---- .1800B .1105A .1785B .1205 -.0415 .1620 380 ---- .1520B .0865A .1510B .0950 -.0365 .1315 385 ---- .1230B .0670A .1205B .0735 -.0320 .1055 390 ---- .0975B .0515A .0960B .0565 -.0270 .0835 395 ---- .0765B .0390A .0765B .0425 -.0230 .0655 400 ---- .0590B .0290A .0590B .0320 -.0185 .0505 2 2 405 ---- .0450B .0215A .0450B .0235 -.0155 .0390 410 ---- .0340B .0160A .0335B .0175 -.0125 .0300 415 ---- .0250B .0120A .0250B .0130 -.0100 .0230 420 ---- .0185B .0095A .0185B .0095 -.0080 .0175 425 ---- ---- .0075A .0075A .0070 -.0065 .0135 430 ---- ---- .0060A .0060A .0055 -.0050 .0105 435 ---- ---- .0045A .0045A .0040 -.0040 .0080 440 ---- ---- .0040A .0040A .0030 -.0030 .0060 445 ---- ---- .0030A .0030A .0025 -.0020 .0045 450 ---- ---- .0025A .0025A .0020 -.0015 .0035 455 ---- ---- ---- ---- .0015 -.0010 .0025 460 ---- ---- ---- ---- .0015 -.0005 .0020 465 ---- ---- ---- ---- .0010 -.0005 .0015 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0010 UNCH .0010 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 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 ---- ---- ---- ---- .0010 +.0005 .0005 300 ---- ---- ---- ---- .0010 +.0005 .0005 305 ---- ---- ---- ---- .0015 +.0010 .0005 310 ---- ---- ---- ---- .0015 +.0005 .0010 315 ---- ---- ---- ---- .0020 +.0005 .0015 320 ---- ---- ---- ---- .0025 +.0005 .0020 325 ---- ---- ---- ---- .0035 +.0010 .0025 330 ---- ---- ---- ---- .0045 +.0010 .0035 335 ---- .0050B ---- .0050B .0060 +.0015 .0045 340 ---- .0070B ---- .0070B .0075 +.0010 .0065 345 ---- .0100B .0085A .0085A .0105 +.0015 .0090 350 ---- .0150B .0110A .0110A .0145 +.0020 .0125 355 ---- .0215B .0140A .0140A .0205 +.0030 .0175 360 ---- .0310B .0190A .0190A .0290 +.0045 .0245 365 ---- .0440B .0260A .0260A .0405 +.0070 .0335 370 ---- .0605B .0355A .0355A .0560 +.0100 .0460 375 ---- .0815B .0480A .0480A .0755 +.0140 .0615 380 ---- .1075B .0645A .0645A .1000 +.0190 .0810 385 ---- .1380B .0845A .0845A .1285 +.0235 .1050 390 ---- .1725B .1125A .1125A .1615 +.0285 .1330 395 ---- .2100B .1405A .1405A .1975 +.0330 .1645 400 ---- .2505B .1725A .1725A .2365 +.0365 .2000 405 ---- .2710B .2130A .2130A .2785 +.0405 .2380 410 ---- ---- .2510A .2510A .3220 +.0430 .2790 415 ---- ---- ---- ---- .3675 +.0455 .3220 420 ---- .4305B .3445A .3445A .4140 +.0475 .3665 425 ---- ---- ---- ---- .4615 +.0490 .4125 430 ---- .5270B .4360A .4360A .5095 +.0505 .4590 435 ---- ---- ---- ---- .5585 +.0520 .5065 440 ---- .6120B .5315A .5315A .6075 +.0530 .5545 445 ---- ---- ---- ---- .6565 +.0535 .6030 450 ---- ---- .6290A .6290A .7060 +.0540 .6520 455 ---- ---- ---- ---- .7560 +.0545 .7015 460 ---- ---- ---- ---- .8055 +.0550 .7505 465 ---- ---- ---- ---- .8555 +.0555 .8000 470 ---- ---- ---- ---- .9050 +.0550 .8500 475 ---- ---- ---- ---- .9550 +.0555 .8995 480 ---- ---- ---- ---- 1.0050 +.0555 .9495 485 ---- ---- ---- ---- 1.0550 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W DEC22 Copper Weekly Wednesday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.0450 -.0555 1.1005 280 ---- ---- ---- ---- .9950 -.0555 1.0505 285 ---- ---- ---- ---- .9450 -.0555 1.0005 290 ---- ---- ---- ---- .8950 -.0555 .9505 295 ---- ---- ---- ---- .8450 -.0555 .9005 300 ---- ---- ---- ---- .7950 -.0555 .8505 305 ---- ---- ---- ---- .7455 -.0550 .8005 310 ---- ---- ---- ---- .6960 -.0550 .7510 315 ---- ---- ---- ---- .6465 -.0550 .7015 320 ---- ---- ---- ---- .5975 -.0545 .6520 325 ---- ---- ---- ---- .5485 -.0545 .6030 330 ---- .5770B .4820A .5765B .5000 -.0545 .5545 335 ---- ---- ---- ---- .4515 -.0545 .5060 340 ---- .4800B .3870A .4795B .4040 -.0545 .4585 345 ---- ---- ---- ---- .3575 -.0540 .4115 350 ---- .3855B .2970A .3855B .3125 -.0530 .3655 355 ---- ---- .3000A .3000A .2690 -.0525 .3215 360 ---- .2965B .2155A .2965B .2285 -.0505 .2790 365 ---- .2530B .1795A .2530B .1910 -.0485 .2395 370 ---- .2255B .1470A .2255B .1575 -.0455 .2030 375 ---- .1885B .1190A .1885B .1275 -.0425 .1700 380 ---- .1635B .0950A .1630B .1020 -.0385 .1405 385 ---- .1350B .0745A .1345B .0805 -.0345 .1150 390 .0965 .1100B .0580A .0580A .0625 -.0305 7 .0930 395 ---- .0890B .0455A .0875B .0485 -.0260 .0745 400 ---- .0710B .0355A .0700B .0370 -.0220 .0590 405 ---- .0565B .0270A .0550B .0285 -.0180 .0465 410 ---- .0445B .0210A .0435B .0215 -.0150 .0365 415 ---- .0345B .0160A .0340B .0165 -.0120 .0285 420 ---- .0270B .0125A .0270B .0125 -.0095 .0220 425 ---- .0210B .0095A .0210B .0095 -.0080 .0175 430 ---- .0160B .0075A .0155B .0075 -.0060 .0135 435 ---- .0125B .0060A .0125B .0055 -.0050 .0105 440 ---- .0095B .0045A .0095B .0040 -.0040 .0080 445 ---- .0075B .0040A .0070B .0030 -.0035 .0065 450 ---- .0055B .0035A .0055B .0025 -.0025 .0050 455 ---- ---- .0030A .0030A .0020 -.0020 .0040 460 ---- ---- .0025A .0025A .0015 -.0015 .0030 465 ---- ---- ---- ---- .0010 -.0015 .0025 470 ---- ---- ---- ---- .0010 -.0010 .0020 475 ---- ---- ---- ---- .0005 -.0010 .0015 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- .0020A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 H4W DEC22 Copper Weekly Wednesday Option - Week 4 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0010 +.0005 .0005 300 ---- ---- ---- ---- .0010 +.0005 .0005 305 ---- ---- ---- ---- .0015 +.0005 .0010 310 ---- ---- ---- ---- .0020 +.0005 .0015 315 ---- ---- ---- ---- .0025 +.0005 .0020 320 ---- ---- ---- ---- .0030 +.0005 .0025 325 ---- .0040B ---- .0040B .0045 +.0010 .0035 330 ---- .0055B ---- .0055B .0055 +.0005 .0050 335 ---- .0075B ---- .0075B .0075 +.0010 .0065 340 ---- .0105B .0085A .0085A .0100 +.0010 .0090 345 ---- .0145B .0110A .0110A .0135 +.0015 .0120 350 ---- .0195B .0140A .0140A .0180 +.0020 .0160 355 ---- .0275B .0185A .0185A .0245 +.0030 .0215 10 360 ---- .0375B .0245A .0245A .0340 +.0045 .0295 365 ---- .0510B .0325A .0325A .0465 +.0070 .0395 370 ---- .0680B .0435A .0435A .0625 +.0095 .0530 375 .0830 .0895B .0570A .0895B .0825 +.0130 10 .0695 8 380 ---- .1155B .0745A .0745A .1070 +.0170 .0900 385 .1030 .1455B .0960A .1455B .1355 +.0210 9 .1145 8 8 390 ---- .1795B .1250A .1250A .1675 +.0250 .1425 395 ---- .2165B .1520A .1520A .2030 +.0290 .1740 400 ---- .2560B .1845A .1845A .2420 +.0335 .2085 405 ---- .2635B .2235A .2235A .2830 +.0375 .2455 410 ---- .2940B .2610A .2610A .3260 +.0405 .2855 415 ---- .3395B ---- ---- .3710 +.0435 .3275 420 ---- .4330B .3495A .3495A .4170 +.0460 .3710 425 ---- ---- ---- ---- .4635 +.0475 .4160 430 ---- .5285B .4400A .4400A .5115 +.0495 .4620 435 ---- ---- ---- ---- .5595 +.0505 .5090 440 ---- .6260B .5340A .5340A .6085 +.0520 .5565 445 ---- ---- ---- ---- .6575 +.0530 .6045 450 ---- .6865B .6310A .6310A .7065 +.0530 .6535 455 ---- ---- ---- ---- .7560 +.0540 .7020 460 ---- ---- ---- ---- .8055 +.0540 .7515 465 ---- ---- ---- ---- .8555 +.0545 .8010 470 ---- ---- ---- ---- .9050 +.0545 .8505 475 ---- ---- ---- ---- .9550 +.0550 .9000 480 ---- ---- ---- ---- 1.0050 +.0555 .9495 485 ---- ---- ---- ---- 1.0550 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 8 26 H5E DEC22 Copper Weekly Friday Option - Week 5 CALL 285 ---- ---- ---- ---- .9450 ---- ---- 290 ---- ---- ---- ---- .8950 ---- ---- 295 ---- ---- ---- ---- .8455 ---- ---- 300 ---- ---- ---- ---- .7955 ---- ---- 305 ---- ---- ---- ---- .7460 ---- ---- 310 ---- ---- ---- ---- .6965 ---- ---- 315 ---- ---- ---- ---- .6475 ---- ---- 320 ---- ---- ---- .5800A .5985 ---- ---- 325 ---- ---- ---- ---- .5495 ---- ---- 330 ---- ---- ---- .4830A .5010 ---- ---- 335 ---- ---- ---- ---- .4530 ---- ---- 340 ---- ---- ---- .3890A .4060 ---- ---- 345 ---- ---- ---- ---- .3600 ---- ---- 350 ---- ---- ---- .3000A .3160 ---- ---- 355 ---- ---- ---- ---- .2735 ---- ---- 360 ---- ---- ---- .2200A .2340 ---- ---- 365 ---- ---- ---- .1845A .1975 ---- ---- 370 ---- ---- ---- .1525A .1645 ---- ---- 375 ---- ---- ---- .1245A .1350 ---- ---- 380 ---- ---- ---- .1005A .1090 ---- ---- 385 ---- ---- ---- .0805A .0875 ---- ---- 390 ---- ---- ---- .0640A .0690 ---- ---- 395 ---- ---- ---- .0505A .0540 ---- ---- 400 ---- ---- ---- .0395A .0420 ---- ---- 405 ---- ---- ---- .0310A .0325 ---- ---- 410 ---- ---- ---- .0240A .0255 ---- ---- 415 ---- ---- ---- .0185A .0195 ---- ---- 420 ---- ---- ---- .0145A .0150 ---- ---- 425 ---- ---- ---- .0115A .0115 ---- ---- 430 ---- ---- ---- .0090A .0090 ---- ---- 435 ---- ---- ---- .0070A .0070 ---- ---- 440 ---- ---- ---- .0055A .0055 ---- ---- 445 ---- ---- ---- .0045A .0040 ---- ---- 450 ---- ---- ---- .0040A .0035 ---- ---- 455 ---- ---- ---- .0030A .0025 ---- ---- 460 ---- ---- ---- .0030A .0020 ---- ---- 465 ---- ---- ---- .0025A .0015 ---- ---- 470 ---- ---- ---- .0020A .0015 ---- ---- 475 ---- ---- ---- .0020A .0010 ---- ---- 480 ---- ---- ---- .0025A .0010 ---- ---- 485 ---- ---- ---- .0025A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H5E DEC22 Copper Weekly Friday Option - Week 5 PUT 285 ---- ---- ---- .0025A .0010 ---- ---- 290 ---- ---- ---- .0025A .0010 ---- ---- 295 ---- ---- ---- .0025A .0015 ---- ---- 300 ---- ---- ---- .0030A .0015 ---- ---- 305 ---- ---- ---- .0030A .0020 ---- ---- 310 ---- ---- ---- .0035A .0025 ---- ---- 315 ---- ---- ---- .0040A .0035 ---- ---- 320 ---- ---- ---- .0045A .0045 ---- ---- 325 ---- ---- ---- .0050A .0055 ---- ---- 330 ---- ---- ---- .0060A .0070 ---- ---- 335 ---- ---- ---- .0075A .0090 ---- ---- 340 ---- ---- ---- .0095A .0120 ---- ---- 345 ---- ---- ---- .0125A .0160 ---- ---- 350 ---- ---- ---- .0160A .0215 ---- ---- 355 ---- ---- ---- .0210A .0290 ---- ---- 360 ---- ---- ---- .0280A .0395 ---- ---- 365 ---- ---- ---- .0370A .0530 ---- ---- 370 .0575 .0745B .0575 .0745B .0695 ---- 9 ---- 375 ---- ---- ---- .0635A .0900 ---- ---- 380 ---- ---- ---- .0815A .1140 ---- ---- 385 ---- ---- ---- .1040A .1420 ---- ---- 390 ---- ---- ---- .1310A .1740 ---- ---- 395 ---- ---- ---- .1615A .2090 ---- ---- 400 ---- ---- ---- .1950A .2470 ---- ---- 405 ---- ---- ---- .2315A .2870 ---- ---- 410 ---- ---- ---- ---- .3295 ---- ---- 415 ---- ---- ---- ---- .3740 ---- ---- 420 ---- ---- ---- .3535A .4190 ---- ---- 425 ---- ---- ---- ---- .4655 ---- ---- 430 ---- ---- ---- .4430A .5130 ---- ---- 435 ---- ---- ---- ---- .5610 ---- ---- 440 ---- ---- ---- .5365A .6095 ---- ---- 445 ---- ---- ---- ---- .6580 ---- ---- 450 ---- ---- ---- .6330A .7070 ---- ---- 455 ---- ---- ---- ---- .7565 ---- ---- 460 ---- ---- ---- ---- .8060 ---- ---- 465 ---- ---- ---- ---- .8555 ---- ---- 470 ---- ---- ---- ---- .9055 ---- ---- 475 ---- ---- ---- ---- .9550 ---- ---- 480 ---- ---- ---- ---- 1.0050 ---- ---- 485 ---- ---- ---- ---- 1.0550 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 HX JAN23 Copper Option CALL 025 ---- ---- ---- ---- 3.5450 -.0555 3.6005 050 ---- ---- ---- ---- 3.2950 -.0555 3.3505 075 ---- ---- ---- ---- 3.0450 -.0555 3.1005 100 ---- ---- ---- ---- 2.7950 -.0555 2.8505 125 ---- ---- ---- ---- 2.5450 -.0555 2.6005 150 ---- ---- ---- ---- 2.2950 -.0555 2.3505 175 ---- ---- ---- ---- 2.0450 -.0555 2.1005 200 ---- ---- ---- ---- 1.7950 -.0555 1.8505 220 ---- ---- ---- ---- 1.5950 -.0555 1.6505 225 ---- ---- ---- ---- 1.5450 -.0555 1.6005 230 ---- ---- ---- ---- 1.4950 -.0555 1.5505 235 ---- ---- ---- ---- 1.4450 -.0555 1.5005 240 ---- ---- ---- ---- 1.3950 -.0555 1.4505 245 ---- ---- ---- ---- 1.3450 -.0555 1.4005 250 ---- ---- ---- ---- 1.2950 -.0555 1.3505 255 ---- ---- ---- ---- 1.2450 -.0555 1.3005 260 ---- ---- ---- ---- 1.1950 -.0555 1.2505 265 ---- ---- ---- ---- 1.1450 -.0555 1.2005 270 ---- ---- ---- ---- 1.0950 -.0555 1.1505 275 ---- ---- ---- ---- 1.0450 -.0555 1.1005 280 ---- ---- ---- ---- .9950 -.0555 1.0505 285 ---- ---- ---- ---- .9450 -.0555 1.0005 290 ---- ---- ---- ---- .8950 -.0555 .9505 295 ---- ---- ---- ---- .8450 -.0555 .9005 300 ---- ---- ---- ---- .7955 -.0555 .8510 305 ---- ---- ---- ---- .7455 -.0555 .8010 1 308 ---- ---- ---- ---- .7160 -.0550 .7710 309 ---- ---- ---- ---- .7060 -.0555 .7615 310 ---- ---- ---- ---- .6960 -.0555 .7515 311 ---- ---- ---- ---- .6860 -.0555 .7415 312 ---- ---- ---- ---- .6760 -.0555 .7315 313 ---- ---- ---- ---- .6665 -.0550 .7215 1 314 ---- ---- ---- ---- .6565 -.0550 .7115 315 ---- ---- ---- ---- .6465 -.0550 .7015 316 ---- ---- ---- ---- .6365 -.0555 .6920 317 ---- ---- ---- ---- .6270 -.0550 .6820 318 ---- ---- ---- ---- .6170 -.0550 .6720 319 ---- ---- ---- ---- .6070 -.0550 .6620 1 320 ---- ---- ---- ---- .5970 -.0555 .6525 321 ---- ---- ---- ---- .5875 -.0550 .6425 322 ---- ---- ---- ---- .5775 -.0550 .6325 323 ---- ---- ---- ---- .5680 -.0545 .6225 324 ---- ---- ---- ---- .5580 -.0550 .6130 325 ---- ---- ---- ---- .5480 -.0550 .6030 1 326 ---- ---- ---- ---- .5385 -.0545 .5930 327 ---- ---- ---- ---- .5285 -.0550 .5835 328 ---- ---- ---- ---- .5190 -.0545 .5735 1 329 ---- ---- ---- ---- .5090 -.0550 .5640 13 330 ---- .5585B .4810A .5585B .4995 -.0545 .5540 331 ---- ---- ---- ---- .4895 -.0550 .5445 332 ---- ---- ---- ---- .4800 -.0545 .5345 333 ---- ---- ---- ---- .4700 -.0550 .5250 334 ---- ---- ---- ---- .4605 -.0545 .5150 10 335 ---- ---- ---- ---- .4510 -.0545 .5055 12 336 ---- ---- ---- ---- .4415 -.0545 .4960 337 ---- ---- ---- ---- .4315 -.0545 .4860 1 338 ---- ---- ---- ---- .4220 -.0545 .4765 9 339 ---- ---- ---- ---- .4125 -.0545 .4670 340 ---- .4800B .3855A .4795B .4030 -.0545 .4575 12 341 ---- ---- ---- ---- .3935 -.0545 .4480 342 ---- ---- ---- ---- .3845 -.0540 .4385 6 343 ---- ---- ---- ---- .3750 -.0540 .4290 1 344 ---- ---- ---- ---- .3655 -.0540 .4195 3 345 ---- ---- ---- ---- .3565 -.0535 .4100 22 346 ---- ---- ---- ---- .3470 -.0540 .4010 13 347 ---- ---- ---- ---- .3380 -.0535 .3915 14 348 ---- ---- ---- ---- .3290 -.0535 .3825 15 349 ---- ---- ---- ---- .3200 -.0530 .3730 350 ---- .3850B .2945A .3845B .3110 -.0530 .3640 69 351 ---- ---- ---- ---- .3020 -.0530 .3550 10 352 ---- ---- ---- ---- .2935 -.0525 .3460 353 ---- ---- ---- ---- .2845 -.0525 .3370 10 354 ---- ---- ---- ---- .2760 -.0520 .3280 355 ---- ---- .2590A .2590A .2675 -.0515 .3190 50 356 ---- ---- .2495A .2495A .2590 -.0515 .3105 357 ---- ---- .2415A .2415A .2510 -.0510 .3020 9 358 ---- ---- .2335A .2335A .2425 -.0510 .2935 359 ---- ---- .2260A .2260A .2345 -.0505 .2850 11 360 ---- .2955B .2120A .2950B .2265 -.0500 .2765 625 361 ---- ---- .2105A .2105A .2190 -.0490 .2680 43 362 ---- .2645B .1970A .2630B .2110 -.0490 .2600 106 363 ---- .2665B .1900A .2625B .2035 -.0485 .2520 144 364 ---- .2590B .1825A .2585B .1960 -.0480 .2440 10 365 ---- .2555B .1755A .2550B .1890 -.0470 .2360 1 175 366 ---- .2530B .1690A .2500B .1815 -.0470 .2285 26 367 ---- .2430B .1620A .2410B .1745 -.0465 .2210 236 368 ---- .2370B .1555A .2345B .1680 -.0455 .2135 14 369 ---- .2280B .1490A .2280B .1610 -.0455 .2065 16 370 .1560 .2210B .1430A .1430A .1550 -.0440 2 .1990 220 371 ---- .2135B .1370A .2115B .1485 -.0435 .1920 34 372 ---- .2050B .1310A .2050B .1425 -.0430 .1855 4 373 ---- .1970B .1255A .1970B .1365 -.0420 .1785 4 374 ---- .1915B .1200A .1915B .1305 -.0415 .1720 375 .1585 .1840B .1140 .1175B .1250 -.0410 17 .1660 16 689 376 ---- .1825B .1095A .1815B .1195 -.0400 .1595 10 377 ---- .1755B .1045A .1750B .1145 -.0390 .1535 14 378 ---- .1690B .0995A .1685B .1095 -.0380 .1475 15 379 .1520 .1625B .0950A .1620B .1045 -.0375 8 .1420 6 380 .1370 .1565B .0905A .0925A .1000 -.0365 67 .1365 7 173 381 .0910 .1500B .0865A .0885A .0950 -.0360 42 .1310 4 11 382 ---- .1440B .0815A .1435B .0910 -.0350 .1260 8 18 383 ---- .1385B .0775A .1380B .0865 -.0340 .1205 12 384 ---- .1330B .0740A .1330B .0825 -.0335 .1160 15 385 ---- .1275B .0700A .1275B .0785 -.0325 .1110 12 527 386 ---- .1220B .0665A .1215B .0745 -.0320 .1065 25 387 .1050 .1170B .0635A .0635A .0710 -.0310 4 .1020 12 388 .0995 .1120B .0600A .0620A .0675 -.0300 15 .0975 389 .0910 .1070B .0570A .0570A .0645 -.0290 4 .0935 3 390 .0950 .1020B .0540A .0540A .0610 -.0285 28 .0895 73 208 391 .0910 .0975B .0515A .0885B .0580 -.0275 14 .0855 10 392 .0850 .0935B .0490A .0935B .0550 -.0265 4 .0815 25 393 .0810 .0890B .0465A .0890B .0525 -.0255 18 .0780 41 394 ---- .0850B .0440A .0850B .0495 -.0250 .0745 20 395 .0755 .0810B .0415A .0430A .0470 -.0240 68 .0710 17 125 396 .0605 .0775B .0395A .0645B .0445 -.0235 1 .0680 2 15 397 ---- .0735B .0375A .0735B .0425 -.0220 .0645 9 398 ---- .0700B .0355A .0700B .0400 -.0215 1 .0615 16 399 ---- .0670B .0340A .0670B .0380 -.0210 .0590 46 400 .0600 .0635B .0310 .0325B .0360 -.0200 162 .0560 369 2208 401 ---- .0605B .0305A .0605B .0340 -.0195 .0535 11 402 ---- .0575B .0290A .0575B .0320 -.0190 .0510 30 403 ---- .0545B .0270A .0545B .0305 -.0180 .0485 19 404 ---- .0520B .0260A .0520B .0290 -.0170 .0460 15 405 .0475 .0490B .0245A .0490B .0275 -.0160 50 .0435 1 51 406 ---- .0465B .0230A .0465B .0260 -.0155 .0415 10 407 ---- .0440B .0220A .0440B .0245 -.0150 .0395 15 408 ---- .0420B .0205A .0420B .0230 -.0145 .0375 409 ---- .0395B .0195A .0395B .0215 -.0140 .0355 8 8 410 .0320 .0375B .0185A .0215B .0205 -.0135 17 .0340 20 97 415 .0255 .0285B .0140A .0260B .0155 -.0105 10 .0260 67 420 ---- .0220B .0105A .0220B .0115 -.0085 50 .0200 36 879 425 .0075 .0165B .0075 .0075 .0085 -.0070 3 .0155 31 755 430 ---- .0125B .0060A .0125B .0065 -.0055 .0120 42 435 ---- ---- .0050A .0050A .0050 -.0045 .0095 11 440 ---- ---- .0040A .0040A .0035 -.0040 .0075 1 1356 445 ---- ---- .0030A .0030A .0030 -.0030 .0060 28 450 ---- ---- .0025A .0025A .0020 -.0025 .0045 2 1387 455 ---- ---- .0025A .0025A .0015 -.0025 .0040 1 88 460 ---- ---- .0020A .0020A .0015 -.0015 .0030 99 465 .0030 .0030 .0020A .0020A .0010 -.0015 1 .0025 121 470 ---- ---- ---- ---- .0010 -.0010 .0020 9 475 ---- ---- ---- ---- .0005 -.0010 .0015 1 23 480 ---- ---- ---- ---- .0005 -.0010 .0015 13 485 ---- ---- ---- ---- .0005 -.0005 .0010 1 490 ---- ---- ---- ---- .0005 -.0005 .0010 30 495 ---- ---- ---- ---- .0005 -.0005 .0010 3 500 ---- ---- ---- ---- .0005 UNCH .0005 9 505 ---- ---- ---- ---- .0005 UNCH .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 ---- ---- ---- ---- 3.5450 -.0555 3.6005 050 ---- ---- ---- ---- 3.2950 -.0555 3.3505 075 ---- ---- ---- ---- 3.0450 -.0555 3.1005 100 ---- ---- ---- ---- 2.7950 -.0555 2.8505 125 ---- ---- ---- ---- 2.5450 -.0555 2.6005 150 ---- ---- ---- ---- 2.2950 -.0555 2.3505 175 ---- ---- ---- ---- 2.0450 -.0555 2.1005 200 ---- ---- ---- ---- 1.7950 -.0555 1.8505 220 ---- ---- ---- ---- 1.5950 -.0555 1.6505 225 ---- ---- ---- ---- 1.5450 -.0555 1.6005 230 ---- ---- ---- ---- 1.4950 -.0555 1.5505 235 ---- ---- ---- ---- 1.4450 -.0555 1.5005 240 ---- ---- ---- ---- 1.3950 -.0555 1.4505 245 ---- ---- ---- ---- 1.3450 -.0555 1.4005 250 ---- ---- ---- ---- 1.2950 -.0555 1.3505 255 ---- ---- ---- ---- 1.2450 -.0555 1.3005 260 ---- ---- ---- ---- 1.1950 -.0555 1.2505 265 ---- ---- ---- ---- 1.1455 -.0550 1.2005 270 ---- ---- ---- ---- 1.0955 -.0555 1.1510 275 ---- ---- ---- ---- 1.0460 -.0550 1.1010 280 ---- ---- ---- ---- .9965 -.0550 1.0515 285 ---- ---- ---- ---- .9475 -.0545 1.0020 290 ---- ---- ---- ---- .8980 -.0545 .9525 295 ---- ---- ---- ---- .8495 -.0540 .9035 300 ---- .8615B .7830A .8615B .8005 -.0545 .8550 305 ---- ---- ---- ---- .7525 -.0540 .8065 310 ---- .7810B .6870A .7810B .7045 -.0540 .7585 1 315 ---- ---- ---- ---- .6575 -.0535 .7110 316 ---- ---- ---- ---- .6480 -.0535 .7015 317 ---- ---- ---- ---- .6385 -.0535 .6920 318 ---- ---- ---- ---- .6295 -.0530 .6825 319 ---- ---- ---- ---- .6200 -.0530 .6730 320 ---- .6850B .5940A .6850B .6110 -.0530 .6640 3 321 ---- ---- ---- ---- .6015 -.0530 .6545 322 ---- ---- ---- ---- .5925 -.0525 .6450 323 ---- ---- ---- ---- .5835 -.0525 .6360 324 ---- ---- ---- ---- .5745 -.0520 .6265 325 ---- ---- ---- ---- .5655 -.0520 .6175 1 326 ---- ---- ---- ---- .5565 -.0515 .6080 327 ---- ---- ---- ---- .5475 -.0515 .5990 328 ---- ---- ---- ---- .5385 -.0515 .5900 329 ---- ---- ---- ---- .5295 -.0515 .5810 330 ---- .5920B .5040A .5915B .5205 -.0515 .5720 331 ---- ---- ---- ---- .5120 -.0510 .5630 332 ---- ---- ---- ---- .5030 -.0510 .5540 333 ---- ---- ---- ---- .4945 -.0505 .5450 334 ---- ---- ---- ---- .4855 -.0510 .5365 335 ---- ---- ---- ---- .4770 -.0505 .5275 10 336 ---- ---- ---- ---- .4685 -.0500 .5185 337 ---- ---- ---- ---- .4600 -.0500 .5100 338 ---- ---- ---- ---- .4515 -.0500 .5015 339 ---- ---- ---- ---- .4430 -.0500 .4930 340 ---- .5030B .4195A .5025B .4345 -.0500 .4845 18 341 ---- ---- .4175A .4175A .4265 -.0495 .4760 8 342 ---- ---- .4095A .4095A .4180 -.0495 .4675 343 ---- ---- .4015A .4015A .4100 -.0490 .4590 344 ---- ---- .3935A .3935A .4020 -.0485 .4505 1 345 ---- ---- .3855A .3855A .3940 -.0485 .4425 10 346 ---- ---- .3775A .3775A .3860 -.0480 .4340 23 347 ---- .4320B .3700A .4295B .3780 -.0480 .4260 348 ---- .4340B .3625A .4340B .3700 -.0480 .4180 9 349 ---- .4285B .3545A .4285B .3625 -.0475 .4100 8 350 ---- .4255B .3410A .4255B .3550 -.0470 .4020 7 351 ---- .4210B .3335A .4180B .3475 -.0465 .3940 352 ---- .4125B .3260A .4085B .3400 -.0465 .3865 353 ---- .4040B .3185A .4020B .3325 -.0460 .3785 354 ---- .3965B .3115A .3965B .3250 -.0460 .3710 355 ---- .3890B .3045A .3890B .3180 -.0455 .3635 1 356 ---- .3790B .2975A .3790B .3105 -.0455 .3560 357 ---- .3725B .2905A .3725B .3035 -.0450 .3485 358 ---- .3655B .2835A .3655B .2965 -.0445 .3410 359 ---- .3565B .2765A .3565B .2895 -.0445 .3340 360 ---- .3500B .2700A .3480B .2830 -.0435 .3265 4 361 ---- .3425B .2635A .3425B .2760 -.0435 .3195 362 ---- .3340B .2570A .3340B .2695 -.0430 .3125 363 ---- .3265B .2505A .3245B .2630 -.0425 .3055 364 ---- .3185B .2445A .3185B .2565 -.0425 .2990 14 365 ---- .3120B .2380A .3120B .2500 -.0420 .2920 1 248 366 ---- .3045B .2320A .3045B .2440 -.0415 .2855 367 ---- .2975B .2260A .2975B .2380 -.0410 .2790 368 ---- .2900B .2200A .2900B .2320 -.0405 .2725 20 369 ---- .2835B .2145A .2835B .2260 -.0405 .2665 10 370 ---- .2780B .2090A .2755B .2200 -.0400 .2600 82 371 ---- .2710B .2030A .2710B .2140 -.0400 .2540 10 372 ---- .2645B .1980A .2645B .2085 -.0395 .2480 11 373 ---- .2645B .1925A .2640B .2030 -.0390 .2420 374 ---- .2580B .1870A .2575B .1975 -.0385 .2360 375 ---- .2520B .1820A .2505B .1920 -.0380 .2300 15 376 ---- .2460B .1770A .2455B .1870 -.0375 .2245 377 ---- .2400B .1720A .2395B .1820 -.0370 .2190 378 ---- .2340B .1675A .2335B .1770 -.0365 .2135 379 ---- .2280B .1625A .2280B .1720 -.0360 .2080 14 380 .1725 .2220B .1580A .1580A .1670 -.0360 11 .2030 21 50 381 ---- .2165B .1535A .2165B .1625 -.0350 .1975 19 382 ---- .2110B .1490A .2105B .1580 -.0345 .1925 68 383 ---- .2055B .1450A .2055B .1535 -.0340 .1875 14 384 ---- .2005B .1410A .1995B .1490 -.0340 .1830 5 14 385 ---- .1950B .1365A .1945B .1450 -.0330 10 .1780 150 239 386 .1820 .1900B .1330A .1895B .1405 -.0330 1 .1735 3 387 ---- .1850B .1290A .1840B .1365 -.0320 .1685 11 388 .1345 .1800B .1250A .1250A .1325 -.0315 9 .1640 4 4 389 .1660 .1755B .1215A .1215A .1290 -.0305 12 .1595 3 390 .1520 .1705B .1180A .1180A .1250 -.0305 22 .1555 57 391 .1575 .1660B .1145A .1655B .1215 -.0295 12 .1510 4 4 392 .1525 .1615B .1110A .1610B .1180 -.0290 8 .1470 4 13 393 .1480 .1570B .1075A .1075A .1145 -.0285 4 .1430 8 8 394 .1445 .1530B .1045A .1525B .1110 -.0280 8 .1390 4 4 395 ---- .1485B .1010A .1485B .1080 -.0270 .1350 10 110 396 .1360 .1445B .0980A .1445B .1050 -.0265 8 .1315 4 4 397 .1315 .1405B .0950A .1405B .1015 -.0260 4 .1275 398 .1290 .1365B .0925A .1365B .0985 -.0255 4 .1240 399 .1260 .1330B .0895A .1325B .0955 -.0250 4 .1205 10 400 .1225 .1290B .0865A .0865A .0930 -.0240 4 .1170 104 423 401 ---- .1255B .0840A .1245B .0900 -.0235 .1135 402 ---- .1220B .0815A .1215B .0870 -.0235 .1105 51 403 ---- .1185B .0790A .1180B .0845 -.0225 .1070 404 ---- .1150B .0765A .1145B .0820 -.0220 .1040 405 ---- .1115B .0740A .1110B .0795 -.0215 10 .1010 295 406 ---- .1085B .0720A .1080B .0770 -.0210 .0980 407 ---- .1055B .0695A .1050B .0745 -.0205 .0950 408 ---- .1020B .0675A .1020B .0720 -.0205 .0925 98 409 ---- .0990B .0655A .0990B .0700 -.0195 .0895 10 410 ---- .0965B .0635A .0955B .0675 -.0195 .0870 2 415 ---- .0830B .0540A .0820B .0575 -.0170 .0745 117 420 ---- .0710B .0455A .0705B .0485 -.0155 .0640 255 259 425 .0575 .0605B .0385A .0385A .0410 -.0135 309 .0545 454 430 ---- .0515B .0325A .0510B .0345 -.0120 .0465 31 435 ---- .0440B .0275A .0440B .0290 -.0105 .0395 6 6 440 .0350 .0370B .0235A .0245B .0245 -.0090 19 .0335 79 445 ---- .0315B .0200A .0315B .0210 -.0075 .0285 26 450 ---- .0270B .0170A .0265B .0175 -.0065 .0240 67 455 ---- .0230B .0145A .0230B .0150 -.0055 .0205 17 460 ---- .0195B .0125A .0195B .0130 -.0045 .0175 10 465 ---- .0165B .0110A .0165B .0110 -.0040 .0150 10 13 470 ---- .0140B .0095A .0140B .0095 -.0035 .0130 2 475 .0080 .0120B .0080 .0080 .0080 -.0030 2 .0110 480 ---- .0100B .0070A .0100B .0070 -.0025 .0095 485 ---- .0090B .0065A .0090B .0060 -.0025 .0085 1 490 ---- ---- .0055A .0055A .0055 -.0020 .0075 25 495 ---- ---- .0050A .0050A .0045 -.0020 .0065 22 500 ---- ---- .0045A .0045A .0040 -.0015 .0055 4 505 ---- ---- .0040A .0040A .0035 -.0015 .0050 510 ---- ---- .0040A .0040A .0030 -.0015 .0045 13 515 ---- ---- .0035A .0035A .0030 -.0010 .0040 520 ---- ---- ---- ---- .0025 -.0010 .0035 1 525 ---- ---- ---- ---- .0025 -.0005 .0030 1 530 ---- ---- ---- ---- .0020 -.0010 .0030 1 535 ---- ---- ---- ---- .0020 -.0005 .0025 540 ---- ---- ---- ---- .0015 -.0010 .0025 545 ---- ---- ---- ---- .0015 -.0005 .0020 550 ---- ---- ---- ---- .0015 -.0005 .0020 555 ---- ---- ---- ---- .0010 -.0005 .0015 3 560 ---- ---- ---- ---- .0010 -.0005 .0015 565 ---- ---- ---- ---- .0010 -.0005 .0015 570 ---- ---- ---- ---- .0010 -.0005 .0015 575 ---- ---- ---- ---- .0010 UNCH .0010 580 ---- ---- ---- ---- .0010 UNCH .0010 585 ---- ---- ---- ---- .0005 -.0005 .0010 2 600 ---- ---- ---- ---- .0005 -.0005 .0010 625 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.5450 -.0555 3.6005 050 ---- ---- ---- ---- 3.2950 -.0555 3.3505 075 ---- ---- ---- ---- 3.0450 -.0555 3.1005 100 ---- ---- ---- ---- 2.7950 -.0555 2.8505 125 ---- ---- ---- ---- 2.5450 -.0555 2.6005 150 ---- ---- ---- ---- 2.2950 -.0555 2.3505 175 ---- ---- ---- ---- 2.0450 -.0555 2.1005 5 200 ---- ---- ---- ---- 1.7950 -.0555 1.8505 1 220 ---- ---- ---- ---- 1.5950 -.0555 1.6505 225 ---- ---- ---- ---- 1.5450 -.0555 1.6005 230 ---- ---- ---- ---- 1.4950 -.0555 1.5505 235 ---- ---- ---- ---- 1.4450 -.0555 1.5005 240 ---- ---- ---- ---- 1.3950 -.0555 1.4505 245 ---- ---- ---- ---- 1.3450 -.0555 1.4005 250 ---- ---- ---- ---- 1.2955 -.0550 1.3505 255 ---- ---- ---- ---- 1.2460 -.0550 1.3010 260 ---- ---- ---- ---- 1.1965 -.0550 1.2515 265 ---- ---- ---- ---- 1.1470 -.0550 1.2020 270 ---- ---- ---- ---- 1.0980 -.0550 1.1530 2 275 ---- ---- ---- ---- 1.0490 -.0550 1.1040 280 ---- ---- .9830A .9830A 1.0005 -.0545 1.0550 285 ---- ---- ---- ---- .9520 -.0545 1.0065 290 ---- .9810B .8870A .9805B .9040 -.0545 .9585 295 ---- ---- ---- ---- .8565 -.0540 .9105 300 ---- .8850B .7925A .8845B .8095 -.0535 .8630 305 ---- ---- ---- ---- .7630 -.0535 .8165 310 ---- .7910B .7010A .7905B .7170 -.0530 .7700 315 ---- ---- ---- ---- .6725 -.0525 .7250 320 ---- .7000B .6130A .7000B .6285 -.0520 .6805 4 325 ---- ---- ---- ---- .5855 -.0515 .6370 330 ---- .6120B .5285A .6115B .5435 -.0510 .5945 335 ---- ---- .4940A .4940A .5030 -.0500 .5530 11 340 ---- .5360B .4495A .5360B .4635 -.0490 .5125 77 341 ---- .5295B .4480A .5295B .4560 -.0485 .5045 342 ---- .5220B .4405A .5220B .4480 -.0490 .4970 343 ---- .5140B .4325A .5140B .4405 -.0485 .4890 344 ---- .5065B .4255A .5035B .4330 -.0485 .4815 345 ---- .4980B .4125A .4980B .4255 -.0480 .4735 5 24 346 ---- .4895B .4050A .4895B .4185 -.0475 .4660 347 ---- .4835B .3980A .4835B .4110 -.0475 .4585 348 ---- .4740B .3910A .4740B .4040 -.0470 .4510 349 ---- .4670B .3840A .4645B .3965 -.0470 .4435 350 ---- .4605B .3770A .4580B .3895 -.0470 .4365 61 351 ---- .4510B .3700A .4485B .3825 -.0465 .4290 352 ---- .4455B .3630A .4430B .3755 -.0460 .4215 353 ---- .4365B .3565A .4365B .3685 -.0460 .4145 354 .4105 .4290B .3495A .3495A .3620 -.0455 1 .4075 355 ---- .4230B .3430A .4230B .3550 -.0455 .4005 356 ---- .4145B .3365A .4145B .3485 -.0450 .3935 20 357 ---- .4075B .3300A .4075B .3420 -.0445 .3865 358 ---- .4005B .3240A .4005B .3355 -.0440 .3795 359 ---- .3940B .3175A .3940B .3290 -.0440 .3730 360 ---- .3860B .3110A .3860B .3225 -.0440 1 .3665 39 361 ---- .3795B .3050A .3795B .3160 -.0435 .3595 362 ---- .3720B .2990A .3720B .3100 -.0430 .3530 363 ---- .3650B .2930A .3650B .3040 -.0430 .3470 364 ---- .3595B .2870A .3595B .2980 -.0425 .3405 1 365 ---- .3525B .2815A .3525B .2920 -.0420 .3340 325 366 ---- .3465B .2755A .3465B .2860 -.0420 .3280 367 ---- .3385B .2700A .3385B .2805 -.0415 .3220 15 15 368 ---- .3320B .2645A .3320B .2745 -.0410 .3155 369 ---- .3270B .2590A .3245B .2690 -.0405 .3095 370 ---- .3205B .2535A .3185B .2635 -.0405 .3040 1 1086 371 ---- .3150B .2480A .3125B .2580 -.0400 .2980 372 ---- .3145B .2430A .3140B .2525 -.0400 .2925 373 ---- .3085B .2380A .3075B .2475 -.0390 .2865 374 ---- .3025B .2325A .3020B .2420 -.0390 .2810 375 ---- .2970B .2280A .2965B .2370 -.0385 .2755 1338 376 ---- .2910B .2230A .2895B .2320 -.0380 .2700 377 ---- .2855B .2180A .2850B .2270 -.0380 .2650 378 ---- .2795B .2135A .2785B .2220 -.0375 .2595 10 10 379 ---- .2740B .2085A .2735B .2175 -.0370 .2545 380 ---- .2690B .2040A .2685B .2130 -.0365 .2495 22 381 ---- .2635B .1995A .2630B .2080 -.0365 .2445 31 31 382 ---- .2580B .1950A .2575B .2035 -.0360 .2395 383 ---- .2530B .1905A .2525B .1990 -.0355 .2345 384 ---- .2480B .1865A .2470B .1950 -.0345 .2295 385 .2245 .2430B .1820A .1820A .1905 -.0345 202 .2250 100 698 386 ---- .2380B .1780A .2365B .1865 -.0340 .2205 387 ---- .2330B .1740A .2325B .1825 -.0335 .2160 388 ---- .2280B .1700A .2265B .1785 -.0330 .2115 389 ---- .2235B .1665A .2220B .1745 -.0325 .2070 390 .1900 .2190B .1625A .1625A .1705 -.0320 1 .2025 4 2965 391 ---- .2145B .1590A .2140B .1665 -.0320 .1985 392 ---- .2100B .1555A .2095B .1630 -.0310 .1940 393 ---- .2055B .1515A .2050B .1590 -.0310 .1900 394 ---- .2010B .1480A .1995B .1555 -.0305 .1860 395 .1805 .1965B .1450A .1450A .1520 -.0300 1 .1820 361 396 ---- .1925B .1415A .1920B .1485 -.0295 .1780 397 ---- .1885B .1380A .1870B .1450 -.0290 .1740 398 ---- .1840B .1350A .1840B .1415 -.0290 .1705 399 ---- .1800B .1315A .1800B .1385 -.0280 .1665 400 .1620 .1765B .1280A .1280A .1350 -.0280 514 .1630 16 3424 401 ---- .1725B .1255A .1710B .1320 -.0275 .1595 402 ---- .1685B .1225A .1685B .1290 -.0270 .1560 403 ---- ---- ---- .1195A .1255 ---- ---- 404 ---- ---- ---- .1170A .1225 ---- ---- 405 .1450 .1575B .1140A .1475B .1200 -.0255 5 .1455 5 100 410 ---- .1405B .1010A .1390B .1060 -.0240 .1300 899 415 ---- .1250B .0890A .1245B .0935 -.0220 50 .1155 100 247 420 ---- .1105B .0785A .1105B .0825 -.0200 .1025 1 1007 425 ---- .0980B .0695A .0980B .0730 -.0180 .0910 170 2199 430 ---- .0865B .0610A .0855B .0640 -.0165 .0805 26 435 .0705 .0760B .0535A .0720B .0565 -.0145 4 .0710 24 2127 440 ---- .0670B .0470A .0670B .0495 -.0135 13 .0630 2655 445 ---- .0590B .0415A .0590B .0440 -.0115 .0555 10 504 450 .0345 .0520B .0345 .0360B .0385 -.0105 58 .0490 103 3098 455 ---- .0460B .0320A .0460B .0340 -.0095 .0435 10 460 ---- .0405B .0280A .0405B .0300 -.0085 .0385 1 301 465 ---- .0360B .0250A .0360B .0260 -.0080 .0340 1 470 ---- .0320B .0220A .0320B .0230 -.0070 .0300 1 341 475 ---- .0280B .0195A .0275B .0205 -.0060 87 .0265 966 480 ---- .0250B .0175A .0250B .0180 -.0055 .0235 818 485 ---- .0225B .0155A .0225B .0160 -.0050 .0210 3 490 ---- .0200B .0140A .0200B .0140 -.0045 .0185 14 495 ---- .0175B .0125A .0175B .0125 -.0040 .0165 500 ---- .0155B .0115A .0155B .0110 -.0035 .0145 1 505 ---- .0140B .0100A .0140B .0100 -.0030 .0130 510 ---- .0125B .0090A .0125B .0090 -.0025 .0115 515 ---- .0110B .0085A .0110B .0080 -.0025 .0105 520 ---- .0100B .0075A .0095B .0070 -.0020 .0090 1 525 ---- .0090B .0070A .0090B .0065 -.0015 .0080 530 ---- .0080B .0065A .0080B .0055 -.0020 .0075 535 ---- .0075B .0060A .0075B .0050 -.0015 .0065 540 ---- .0065B .0055A .0065B .0045 -.0015 .0060 8 545 ---- .0060B .0050A .0060B .0040 -.0015 .0055 550 ---- .0055B ---- .0050B .0040 -.0005 .0045 27 555 ---- .0050B ---- .0045B .0035 -.0005 .0040 560 ---- .0045B ---- ---- .0030 -.0010 .0040 565 ---- ---- ---- ---- .0030 -.0005 .0035 570 ---- .0035B ---- .0035B .0025 -.0005 .0030 575 ---- ---- ---- ---- .0025 -.0005 .0030 580 ---- .0030B ---- .0030B .0020 -.0005 .0025 585 ---- ---- ---- ---- .0020 -.0005 .0025 600 ---- .0020B ---- .0020B .0015 UNCH .0015 625 ---- ---- ---- ---- .0010 UNCH .0010 3 650 ---- ---- ---- ---- .0010 +.0005 .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 30 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.5480 -.0515 3.5995 050 ---- ---- ---- ---- 3.2980 -.0515 3.3495 075 ---- ---- ---- ---- 3.0480 -.0515 3.0995 100 ---- ---- ---- ---- 2.7980 -.0515 2.8495 125 ---- ---- ---- ---- 2.5480 -.0515 2.5995 150 ---- ---- ---- ---- 2.2980 -.0515 2.3495 175 ---- ---- ---- ---- 2.0480 -.0515 2.0995 200 ---- ---- ---- ---- 1.7980 -.0515 1.8495 220 ---- ---- ---- ---- 1.5980 -.0515 1.6495 225 ---- ---- ---- ---- 1.5480 -.0515 1.5995 230 ---- ---- ---- ---- 1.4980 -.0515 1.5495 235 ---- ---- ---- ---- 1.4485 -.0510 1.4995 240 ---- ---- ---- ---- 1.3985 -.0510 1.4495 245 ---- ---- ---- ---- 1.3490 -.0510 1.4000 250 ---- ---- ---- ---- 1.3000 -.0505 1.3505 255 ---- ---- ---- ---- 1.2510 -.0505 1.3015 260 ---- ---- 1.1860A 1.1860A 1.2020 -.0505 1.2525 265 ---- ---- ---- ---- 1.1535 -.0505 1.2040 270 ---- 1.1795B 1.0895A 1.1790B 1.1055 -.0500 1.1555 275 ---- ---- ---- ---- 1.0575 -.0505 1.1080 280 ---- 1.0830B .9940A 1.0825B 1.0100 -.0505 1.0605 285 ---- ---- ---- ---- .9630 -.0500 1.0130 290 ---- .9885B .9010A .9880B .9165 -.0500 .9665 295 ---- ---- ---- ---- .8710 -.0495 .9205 300 ---- .8955B .8100A .8955B .8255 -.0495 .8750 305 ---- ---- ---- ---- .7810 -.0490 .8300 310 ---- .8055B .7225A .8050B .7370 -.0485 .7855 315 ---- ---- ---- ---- .6945 -.0480 .7425 320 ---- .7185B .6385A .7180B .6525 -.0475 .7000 325 ---- ---- ---- ---- .6115 -.0470 .6585 330 ---- .6350B .5590A .6345B .5720 -.0465 .6185 335 ---- ---- ---- ---- .5335 -.0455 .5790 6 340 ---- .5560B .4845A .5555B .4960 -.0455 .5415 16 345 ---- ---- .4490A .4490A .4605 -.0445 .5050 350 ---- .4815B .4155A .4810B .4265 -.0435 .4700 19 355 ---- .4465B .3835A .4465B .3940 -.0425 .4365 17 360 ---- .4135B .3530A .4135B .3630 -.0415 .4045 365 ---- .3815B .3245A .3815B .3335 -.0405 .3740 10 20 370 ---- .3685B .2970A .3680B .3065 -.0390 .3455 1 375 ---- .3400B .2720A .3385B .2805 -.0375 .3180 380 ---- .3130B .2480A .3125B .2565 -.0360 .2925 42 385 ---- .2875B .2265A .2870B .2340 -.0345 .2685 13 390 .2440 .2640B .2060A .2060A .2135 -.0325 16 .2460 4 395 ---- .2415B .1875A .2405B .1945 -.0305 .2250 400 ---- .2210B .1705A .2195B .1765 -.0290 591 .2055 1 1254 405 ---- .2015B .1545A .2005B .1605 -.0270 .1875 410 ---- .1835B .1400A .1825B .1455 -.0250 .1705 10 415 ---- .1670B .1270A .1655B .1320 -.0230 .1550 125 420 ---- .1515B .1150A .1510B .1195 -.0215 .1410 4 425 ---- .1375B .1040A .1375B .1080 -.0200 .1280 502 430 ---- .1245B .0940A .1245B .0975 -.0185 .1160 435 .1040 .1125B .0850A .1060B .0880 -.0170 10 .1050 15 440 ---- .1020B .0765A .1020B .0795 -.0155 .0950 445 ---- .0920B .0695A .0915B .0720 -.0140 .0860 450 .0680 .0830B .0625A .0625A .0650 -.0130 596 .0780 1268 455 ---- .0750B .0565A .0745B .0585 -.0120 .0705 460 ---- .0680B .0510A .0680B .0530 -.0110 .0640 125 465 ---- .0615B .0465A .0615B .0475 -.0105 .0580 470 ---- .0560B .0420A .0555B .0430 -.0095 .0525 10 475 ---- .0505B .0380A .0505B .0390 -.0085 4 .0475 587 480 ---- .0460B .0340A .0460B .0355 -.0075 .0430 37 485 ---- .0420B .0310A .0410B .0320 -.0070 .0390 490 ---- .0380B .0280A .0375B .0290 -.0065 .0355 495 ---- .0345B .0255A .0340B .0265 -.0060 .0325 10 500 ---- .0315B .0230A .0310B .0240 -.0055 .0295 9 505 ---- .0285B .0210A .0280B .0220 -.0050 .0270 510 ---- .0260B .0195A .0255B .0200 -.0045 .0245 515 ---- .0240B .0175A .0240B .0185 -.0040 .0225 10 520 ---- .0220B .0165A .0220B .0165 -.0040 .0205 525 .0185 .0200B .0150A .0185B .0155 -.0030 20 .0185 530 ---- .0185B .0140A .0185B .0140 -.0030 .0170 1 535 ---- .0170B .0130A .0170B .0130 -.0030 .0160 540 ---- .0155B .0120A .0150B .0120 -.0025 .0145 545 ---- .0140B .0110A .0110A .0110 -.0025 .0135 10 550 ---- .0130B .0100A .0130B .0100 -.0025 .0125 1 555 ---- .0120B .0095A .0120B .0095 -.0020 .0115 200 560 ---- .0110B .0090A .0110B .0085 -.0020 .0105 1 565 ---- ---- .0080A .0080A .0080 -.0020 .0100 10 570 ---- .0095B .0075A .0095B .0075 -.0015 .0090 575 ---- .0090B .0070A .0070A .0070 -.0015 .0085 580 ---- ---- .0070A .0070A .0065 -.0015 .0080 600 ---- ---- .0055A .0055A .0050 -.0010 .0060 1 625 ---- ---- ---- ---- .0035 -.0010 .0045 650 ---- ---- ---- ---- .0030 -.0005 .0035 675 ---- ---- ---- ---- .0020 -.0005 .0025 700 ---- ---- ---- ---- .0020 UNCH .0020 725 ---- ---- ---- ---- .0015 UNCH .0015 750 ---- ---- ---- ---- .0010 -.0005 .0015 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 8 825 ---- ---- ---- ---- .0010 UNCH .0010 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5480 -.0515 3.5995 050 ---- ---- ---- ---- 3.2980 -.0515 3.3495 075 ---- ---- ---- ---- 3.0480 -.0515 3.0995 100 ---- ---- ---- ---- 2.7980 -.0515 2.8495 125 ---- ---- ---- ---- 2.5480 -.0515 2.5995 150 ---- ---- ---- ---- 2.2980 -.0515 2.3495 175 ---- ---- ---- ---- 2.0480 -.0515 2.0995 200 ---- ---- ---- ---- 1.7980 -.0515 1.8495 220 ---- ---- ---- ---- 1.5980 -.0515 1.6495 225 ---- ---- ---- ---- 1.5480 -.0515 1.5995 230 ---- ---- ---- ---- 1.4985 -.0510 1.5495 235 ---- ---- ---- ---- 1.4490 -.0505 1.4995 240 ---- ---- ---- ---- 1.3995 -.0505 1.4500 245 ---- ---- ---- ---- 1.3505 -.0505 1.4010 250 ---- ---- 1.2870A 1.2870A 1.3020 -.0500 1.3520 255 ---- ---- ---- ---- 1.2535 -.0500 1.3035 260 ---- 1.2795B 1.1900A 1.2795B 1.2055 -.0500 1.2555 265 ---- ---- ---- ---- 1.1575 -.0505 1.2080 270 ---- 1.1830B 1.0950A 1.1825B 1.1100 -.0505 1.1605 275 ---- ---- ---- ---- 1.0630 -.0505 1.1135 280 ---- 1.0885B 1.0020A 1.0885B 1.0165 -.0505 1.0670 285 ---- ---- ---- ---- .9705 -.0505 1.0210 290 ---- .9960B .9110A .9955B .9255 -.0505 .9760 295 ---- ---- ---- ---- .8805 -.0505 .9310 300 ---- .9055B .8230A .9050B .8365 -.0505 .8870 305 ---- ---- ---- ---- .7935 -.0500 .8435 310 ---- .8180B .7385A .8175B .7510 -.0495 .8005 315 ---- ---- ---- ---- .7095 -.0495 .7590 320 ---- .7340B .6575A .7335B .6690 -.0490 .7180 325 ---- ---- ---- ---- .6300 -.0480 .6780 330 ---- .6535B .5805A .6530B .5920 -.0470 .6390 335 ---- ---- ---- ---- .5550 -.0460 .6010 340 ---- .5770B .5090A .5765B .5195 -.0450 .5645 345 ---- .5405B .4750A .5400B .4850 -.0445 .5295 350 ---- .5055B .4425A .5050B .4525 -.0430 .4955 355 ---- .4720B .4115A .4715B .4210 -.0420 .4630 4 360 ---- .4395B .3820A .4395B .3910 -.0415 .4325 365 ---- .4090B .3545A .4085B .3630 -.0400 .4030 4 370 ---- .3980B .3280A .3975B .3360 -.0390 .3750 5 375 ---- .3700B .3030A .3680B .3110 -.0375 .3485 380 ---- .3435B .2785A .3430B .2870 -.0360 .3230 385 ---- .3185B .2570A .3180B .2645 -.0350 .2995 2 390 ---- .2950B .2365A .2940B .2440 -.0330 .2770 9 395 ---- .2725B .2175A .2725B .2245 -.0315 .2560 9 400 ---- .2520B .2000A .2505B .2065 -.0300 .2365 10 405 ---- .2320B .1835A .2320B .1895 -.0285 .2180 410 ---- .2140B .1685A .2135B .1740 -.0270 .2010 415 ---- .1970B .1545A .1965B .1595 -.0250 .1845 420 .1720 .1810B .1415A .1415A .1465 -.0235 1 .1700 2 425 ---- .1665B .1300A .1660B .1340 -.0220 .1560 10 430 ---- .1525B .1190A .1525B .1230 -.0200 .1430 10 435 ---- .1400B .1090A .1400B .1125 -.0190 .1315 440 ---- .1285B .1000A .1285B .1030 -.0175 .1205 8 445 ---- .1175B .0915A .1170B .0945 -.0160 .1105 450 ---- .1080B .0835A .1075B .0865 -.0150 .1015 455 ---- .0990B .0765A .0985B .0790 -.0140 .0930 460 ---- .0905B .0705A .0905B .0725 -.0125 .0850 14 465 ---- .0830B .0645A .0830B .0660 -.0120 .0780 470 ---- .0760B .0590A .0760B .0605 -.0110 .0715 39 475 ---- .0695B .0545A .0695B .0555 -.0100 .0655 480 ---- .0640B .0500A .0640B .0510 -.0095 .0605 485 ---- .0590B .0460A .0585B .0465 -.0090 .0555 490 ---- .0540B .0420A .0540B .0425 -.0085 .0510 495 ---- .0500B .0390A .0490B .0390 -.0075 .0465 500 ---- .0460B .0355A .0455B .0360 -.0070 .0430 1 55 505 ---- .0425B .0330A .0420B .0330 -.0065 .0395 10 510 ---- .0390B .0305A .0385B .0305 -.0060 .0365 515 ---- .0360B .0280A .0360B .0280 -.0055 .0335 520 ---- .0335B .0260A .0335B .0260 -.0050 .0310 525 ---- .0305B .0240A .0300B .0240 -.0045 .0285 530 ---- .0285B .0225A .0280B .0220 -.0045 .0265 535 .0245 .0265B .0210A .0250B .0205 -.0040 10 .0245 540 ---- .0245B .0195A .0245B .0190 -.0040 .0230 545 ---- .0225B .0180A .0225B .0175 -.0035 .0210 550 ---- .0210B .0165A .0205B .0165 -.0030 .0195 555 ---- .0195B .0155A .0190B .0150 -.0035 .0185 560 ---- .0180B .0145A .0180B .0140 -.0030 .0170 565 ---- .0170B .0135A .0170B .0135 -.0025 .0160 10 570 ---- .0155B .0130A .0155B .0125 -.0025 .0150 575 ---- .0145B .0120A .0145B .0115 -.0025 .0140 580 ---- .0135B .0115A .0135B .0110 -.0020 .0130 600 ---- .0105B .0090A .0090A .0085 -.0015 .0100 625 ---- .0080B .0070A .0070A .0065 -.0010 .0075 650 ---- ---- ---- ---- .0050 -.0010 .0060 675 ---- ---- ---- ---- .0040 -.0005 .0045 700 ---- ---- ---- ---- .0030 -.0005 .0035 725 ---- ---- ---- ---- .0025 -.0005 .0030 750 ---- ---- ---- ---- .0025 UNCH .0025 775 ---- ---- ---- ---- .0020 UNCH .0020 800 ---- ---- ---- ---- .0015 -.0005 .0020 825 ---- ---- ---- ---- .0015 UNCH .0015 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.5480 -.0490 3.5970 050 ---- ---- ---- ---- 3.2980 -.0490 3.3470 075 ---- ---- ---- ---- 3.0480 -.0490 3.0970 100 ---- ---- ---- ---- 2.7980 -.0490 2.8470 125 ---- ---- ---- ---- 2.5480 -.0490 2.5970 150 ---- ---- ---- ---- 2.2980 -.0490 2.3470 175 ---- ---- ---- ---- 2.0480 -.0490 2.0970 200 ---- ---- ---- ---- 1.7980 -.0490 1.8470 220 ---- ---- ---- ---- 1.5980 -.0490 1.6470 225 ---- ---- ---- ---- 1.5485 -.0485 1.5970 230 ---- ---- ---- ---- 1.4990 -.0485 1.5475 235 ---- ---- ---- ---- 1.4500 -.0480 1.4980 240 ---- ---- ---- ---- 1.4015 -.0480 1.4495 245 ---- ---- ---- ---- 1.3530 -.0480 1.4010 250 ---- 1.3755B 1.2925A 1.3755B 1.3050 -.0480 1.3530 255 ---- ---- ---- ---- 1.2575 -.0475 1.3050 260 ---- 1.2790B 1.1970A 1.2790B 1.2100 -.0480 1.2580 265 ---- ---- ---- ---- 1.1635 -.0475 1.2110 270 ---- 1.1845B 1.1035A 1.1845B 1.1170 -.0475 1.1645 275 ---- ---- ---- ---- 1.0710 -.0475 1.1185 280 ---- 1.0915B 1.0125A 1.0915B 1.0255 -.0480 1.0735 285 ---- ---- ---- ---- .9810 -.0475 1.0285 290 ---- 1.0010B .9245A 1.0010B .9365 -.0475 .9840 295 ---- ---- ---- ---- .8930 -.0475 .9405 300 ---- .9130B .8390A .9130B .8505 -.0470 .8975 305 ---- ---- ---- ---- .8085 -.0470 .8555 310 ---- .8285B .7570A .8285B .7675 -.0465 .8140 315 ---- ---- ---- ---- .7275 -.0460 .7735 320 ---- .7470B .6790A .7470B .6885 -.0455 .7340 325 ---- ---- ---- ---- .6505 -.0450 .6955 330 ---- .6695B .6055A .6695B .6135 -.0445 .6580 335 ---- ---- .5700A .5700A .5780 -.0435 .6215 340 ---- .5960B .5360A .5960B .5435 -.0430 .5865 345 ---- .5610B .5035A .5610B .5105 -.0420 .5525 350 ---- .5275B .4720A .5275B .4790 -.0410 .5200 355 ---- .4950B .4420A .4950B .4485 -.0400 .4885 8 360 ---- .4640B .4135A .4640B .4195 -.0390 .4585 365 ---- .4340B .3860A .3860A .3920 -.0380 .4300 370 ---- .4245B .3600A .4235B .3660 -.0365 .4025 375 ---- .3975B .3340A .3960B .3410 -.0355 .3765 380 ---- .3715B .3110A .3710B .3175 -.0345 .3520 2 385 ---- .3470B .2890A .3460B .2955 -.0330 .3285 390 ---- .3240B .2690A .3225B .2745 -.0320 .3065 1 395 ---- .3020B .2495A .3010B .2550 -.0305 .2855 400 ---- .2810B .2315A .2805B .2370 -.0290 .2660 9 405 ---- .2615B .2150A .2605B .2200 -.0270 .2470 410 ---- .2435B .1995A .2415B .2040 -.0260 .2300 14 415 ---- .2260B .1850A .2250B .1890 -.0245 .2135 420 ---- .2100B .1710A .2095B .1750 -.0235 .1985 3 425 ---- .1950B .1585A .1940B .1620 -.0220 .1840 430 ---- .1810B .1470A .1800B .1500 -.0210 .1710 1 435 ---- .1675B .1360A .1670B .1390 -.0195 .1585 440 ---- .1555B .1260A .1550B .1285 -.0185 .1470 25 445 ---- .1440B .1170A .1440B .1190 -.0175 .1365 450 ---- .1335B .1080A .1330B .1105 -.0160 .1265 5 455 ---- .1235B .1005A .1225B .1020 -.0150 .1170 460 ---- .1145B .0930A .1140B .0945 -.0140 .1085 465 ---- .1060B .0865A .1055B .0875 -.0135 .1010 470 ---- .0985B .0800A .0980B .0810 -.0125 .0935 475 ---- .0910B .0745A .0905B .0750 -.0120 .0870 480 ---- .0845B .0690A .0845B .0695 -.0110 .0805 485 ---- .0780B .0640A .0780B .0645 -.0105 .0750 490 ---- .0725B .0595A .0725B .0600 -.0095 .0695 495 ---- .0675B .0555A .0670B .0555 -.0090 .0645 500 ---- .0630B .0515A .0625B .0520 -.0080 .0600 505 ---- .0585B .0480A .0580B .0480 -.0080 .0560 510 ---- .0545B .0445A .0540B .0450 -.0070 .0520 515 ---- .0505B .0415A .0505B .0415 -.0070 .0485 10 520 ---- .0470B .0385A .0470B .0390 -.0060 .0450 10 525 ---- .0440B .0360A .0440B .0360 -.0060 .0420 530 ---- .0410B .0335A .0405B .0340 -.0055 .0395 535 ---- .0385B .0315A .0385B .0315 -.0055 .0370 540 ---- .0360B .0295A .0355B .0295 -.0050 .0345 27 545 ---- .0335B .0275A .0335B .0275 -.0050 .0325 550 ---- .0315B .0260A .0315B .0260 -.0040 .0300 555 .0280 .0295B .0245A .0245A .0245 -.0040 10 .0285 560 ---- .0275B .0230A .0270B .0230 -.0035 .0265 565 ---- .0255B .0220A .0255B .0215 -.0035 .0250 570 ---- .0240B .0210A .0210A .0200 -.0035 .0235 11 575 ---- .0225B .0195A .0225B .0190 -.0030 .0220 580 ---- .0215B .0190A .0215B .0180 -.0030 .0210 600 ---- ---- .0150A .0150A .0140 -.0025 .0165 625 ---- ---- .0120A .0120A .0110 -.0020 .0130 650 ---- ---- ---- ---- .0085 -.0015 .0100 675 ---- ---- ---- ---- .0070 -.0010 .0080 700 ---- ---- ---- ---- .0055 -.0010 .0065 725 ---- ---- ---- ---- .0045 -.0010 .0055 750 ---- ---- ---- ---- .0040 -.0005 .0045 775 ---- ---- ---- ---- .0035 -.0005 .0040 800 ---- ---- ---- ---- .0030 -.0005 .0035 825 ---- ---- ---- ---- .0025 -.0005 .0030 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5480 -.0490 3.5970 050 ---- ---- ---- ---- 3.2980 -.0490 3.3470 075 ---- ---- ---- ---- 3.0480 -.0490 3.0970 100 ---- ---- ---- ---- 2.7980 -.0490 2.8470 125 ---- ---- ---- ---- 2.5480 -.0490 2.5970 150 ---- ---- ---- ---- 2.2980 -.0490 2.3470 175 ---- ---- ---- ---- 2.0480 -.0490 2.0970 200 ---- ---- ---- ---- 1.7980 -.0490 1.8470 220 ---- ---- ---- ---- 1.5990 -.0485 1.6475 225 ---- ---- ---- ---- 1.5500 -.0480 1.5980 230 ---- ---- ---- ---- 1.5010 -.0480 1.5490 235 ---- ---- ---- ---- 1.4525 -.0480 1.5005 240 ---- 1.4550B 1.3920A 1.4550B 1.4040 -.0480 1.4520 245 ---- ---- ---- ---- 1.3560 -.0480 1.4040 250 ---- 1.3765B 1.2965A 1.3765B 1.3085 -.0480 1.3565 255 ---- ---- ---- ---- 1.2615 -.0480 1.3095 260 ---- 1.2815B 1.2030A 1.2815B 1.2150 -.0475 1.2625 265 ---- ---- ---- ---- 1.1685 -.0475 1.2160 270 ---- 1.1880B 1.1115A 1.1880B 1.1230 -.0475 1.1705 275 ---- ---- ---- ---- 1.0780 -.0470 1.1250 280 ---- 1.0975B 1.0225A 1.0975B 1.0335 -.0470 1.0805 285 ---- ---- ---- ---- .9895 -.0470 1.0365 290 ---- 1.0090B .9370A 1.0090B .9465 -.0465 .9930 295 ---- ---- ---- ---- .9040 -.0465 .9505 300 ---- .9235B .8540A .9235B .8625 -.0465 .9090 305 ---- ---- ---- ---- .8220 -.0460 .8680 310 ---- .8415B .7750A .8415B .7825 -.0450 .8275 315 ---- ---- ---- ---- .7435 -.0450 .7885 320 ---- .7625B .6995A .7625B .7060 -.0440 .7500 325 ---- ---- ---- ---- .6690 -.0440 .7130 330 ---- .6870B .6280A .6870B .6335 -.0430 .6765 335 ---- .6425B .5940A .6425B .5990 -.0425 .6415 340 ---- .6160B .5610A .6160B .5660 -.0415 .6075 345 ---- .5820B .5290A .5820B .5340 -.0410 .5750 350 ---- .5490B .4985A .5490B .5030 -.0400 .5430 30 355 ---- .5175B .4695A .5175B .4735 -.0395 .5130 360 ---- .4870B .4410A .4870B .4455 -.0385 .4840 5 365 ---- .4580B .4145A .4580B .4185 -.0375 .4560 370 ---- .4510B .3890A .4490B .3925 -.0365 .4290 375 ---- .4245B .3610A .4225B .3685 -.0355 .4040 380 ---- .3990B .3385A .3970B .3450 -.0345 .3795 11 385 ---- .3750B .3170A .3735B .3230 -.0335 .3565 390 ---- .3520B .2965A .3505B .3025 -.0320 .3345 4 4 395 ---- .3300B .2775A .3295B .2830 -.0305 .3135 400 ---- .3095B .2595A .3075B .2645 -.0295 .2940 60 405 ---- .2900B .2425A .2875B .2470 -.0285 .2755 410 ---- .2715B .2265A .2695B .2310 -.0270 .2580 415 ---- .2545B .2115A .2520B .2155 -.0255 .2410 420 ---- .2380B .1975A .2370B .2015 -.0240 .2255 425 ---- .2225B .1845A .2215B .1880 -.0230 .2110 430 ---- .2080B .1720A .2070B .1755 -.0215 .1970 435 ---- .1945B .1610A .1935B .1640 -.0205 .1845 440 ---- .1820B .1500A .1805B .1530 -.0190 .1720 445 ---- .1700B .1400A .1685B .1430 -.0180 .1610 450 ---- .1585B .1310A .1575B .1335 -.0170 .1505 30 455 ---- .1480B .1225A .1475B .1245 -.0160 .1405 460 ---- .1385B .1145A .1380B .1165 -.0150 .1315 465 ---- .1295B .1070A .1295B .1085 -.0145 .1230 470 ---- .1210B .1000A .1210B .1015 -.0135 .1150 475 ---- .1130B .0935A .1120B .0950 -.0130 .1080 10 480 ---- .1055B .0875A .1055B .0890 -.0120 .1010 485 ---- .0985B .0820A .0975B .0830 -.0115 .0945 490 ---- .0920B .0770A .0920B .0775 -.0110 .0885 495 ---- .0860B .0720A .0860B .0725 -.0105 .0830 500 ---- .0805B .0675A .0805B .0680 -.0095 .0775 6 505 ---- .0755B .0635A .0755B .0635 -.0090 .0725 510 ---- .0710B .0595A .0710B .0595 -.0085 .0680 515 ---- .0665B .0555A .0665B .0560 -.0080 .0640 520 ---- .0625B .0520A .0625B .0525 -.0075 .0600 525 ---- .0585B .0490A .0580B .0490 -.0075 .0565 530 ---- .0550B .0460A .0545B .0460 -.0070 .0530 535 ---- .0520B .0435A .0520B .0435 -.0065 .0500 4 4 540 ---- .0490B .0410A .0485B .0410 -.0060 .0470 545 ---- .0460B .0385A .0455B .0385 -.0055 .0440 550 ---- .0435B .0365A .0435B .0360 -.0055 .0415 1 555 ---- .0410B .0345A .0410B .0340 -.0050 .0390 560 ---- .0385B .0325A .0380B .0320 -.0050 .0370 565 ---- .0365B .0305A .0365B .0305 -.0045 .0350 570 ---- .0345B .0290A .0345B .0285 -.0045 .0330 575 ---- .0325B .0275A .0325B .0270 -.0040 .0310 580 ---- .0305B .0265A .0305B .0255 -.0040 .0295 600 ---- .0245B .0220A .0245B .0205 -.0030 .0235 625 ---- .0190B .0180A .0180A .0160 -.0025 .0185 650 ---- .0150B ---- ---- .0125 -.0020 .0145 675 ---- .0120B ---- ---- .0100 -.0015 .0115 700 ---- .0100B ---- .0100B .0080 -.0010 .0090 725 ---- .0080B ---- .0080B .0065 -.0010 .0075 750 ---- .0065B ---- .0065B .0055 -.0005 .0060 775 ---- ---- ---- ---- .0045 -.0005 .0050 800 ---- ---- ---- ---- .0040 -.0005 .0045 825 ---- ---- ---- ---- .0035 UNCH .0035 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.5460 -.0480 3.5940 050 ---- ---- ---- ---- 3.2960 -.0480 3.3440 075 ---- ---- ---- ---- 3.0460 -.0480 3.0940 100 ---- ---- ---- ---- 2.7960 -.0480 2.8440 125 ---- ---- ---- ---- 2.5460 -.0480 2.5940 150 ---- ---- ---- ---- 2.2960 -.0480 2.3440 175 ---- ---- ---- ---- 2.0460 -.0480 2.0940 200 ---- ---- ---- ---- 1.7960 -.0480 1.8440 220 ---- ---- ---- ---- 1.5970 -.0475 1.6445 225 ---- ---- ---- ---- 1.5480 -.0470 1.5950 230 ---- ---- ---- ---- 1.4995 -.0465 1.5460 235 ---- ---- ---- ---- 1.4510 -.0465 1.4975 240 ---- 1.4695B 1.3935A 1.4695B 1.4030 -.0460 1.4490 245 ---- ---- ---- ---- 1.3555 -.0455 1.4010 250 ---- 1.3735B 1.2990A 1.3735B 1.3085 -.0450 1.3535 255 ---- ---- ---- ---- 1.2615 -.0450 1.3065 260 ---- 1.2795B 1.2070A 1.2795B 1.2155 -.0450 1.2605 265 ---- ---- ---- ---- 1.1700 -.0445 1.2145 270 ---- 1.1880B 1.1170A 1.1880B 1.1255 -.0440 1.1695 275 ---- ---- ---- ---- 1.0810 -.0440 1.1250 280 ---- 1.0990B 1.0305A 1.0990B 1.0375 -.0435 1.0810 285 ---- ---- ---- ---- .9950 -.0430 1.0380 290 ---- 1.0130B .9470A 1.0130B .9530 -.0430 .9960 295 ---- ---- ---- ---- .9120 -.0425 .9545 300 ---- .9300B .8665A .9300B .8715 -.0425 .9140 305 ---- ---- ---- ---- .8325 -.0415 .8740 310 ---- .8495B .7895A .8495B .7940 -.0415 .8355 315 ---- ---- ---- ---- .7565 -.0415 .7980 320 ---- .7725B .7160A .7725B .7200 -.0410 .7610 325 ---- ---- ---- ---- .6850 -.0400 .7250 330 ---- .6990B .6465A .6990B .6505 -.0400 .6905 335 ---- .6640B .6130A .6640B .6170 -.0395 .6565 340 ---- .6295B .5810A .6295B .5845 -.0390 .6235 345 ---- .5965B .5495A .5965B .5535 -.0385 .5920 350 ---- .5645B .5200A .5645B .5235 -.0375 .5610 5 355 ---- .5335B .4910A .5335B .4940 -.0370 .5310 360 ---- .5040B .4635A .5040B .4665 -.0360 .5025 365 ---- .4750B .4370A .4750B .4395 -.0350 .4745 370 ---- ---- .4120A .4120A .4140 -.0340 .4480 375 ---- ---- .3880A .3880A .3895 -.0330 .4225 380 ---- ---- .3650A .3650A .3660 -.0325 .3985 385 ---- ---- .3435A .3435A .3440 -.0310 .3750 390 ---- ---- .3230A .3230A .3230 -.0300 .3530 395 ---- ---- .3035A .3035A .3030 -.0290 .3320 400 ---- ---- .2855A .2855A .2845 -.0275 .3120 4 405 ---- ---- .2680A .2680A .2670 -.0265 .2935 410 ---- ---- .2520A .2520A .2505 -.0250 .2755 415 ---- ---- .2365A .2365A .2345 -.0240 .2585 420 ---- ---- .2225A .2225A .2200 -.0230 .2430 425 ---- ---- .2090A .2090A .2065 -.0215 .2280 430 ---- ---- .1965A .1965A .1935 -.0205 .2140 435 ---- ---- .1845A .1845A .1815 -.0190 .2005 440 ---- ---- .1730A .1730A .1700 -.0180 .1880 445 ---- ---- .1625A .1625A .1595 -.0170 .1765 450 ---- ---- .1530A .1530A .1495 -.0160 .1655 455 ---- ---- .1435A .1435A .1405 -.0150 .1555 460 ---- ---- .1350A .1350A .1315 -.0145 .1460 465 ---- ---- .1265A .1265A .1235 -.0135 .1370 470 ---- ---- .1190A .1190A .1160 -.0125 .1285 475 ---- ---- .1115A .1115A .1090 -.0115 .1205 480 ---- ---- .1050A .1050A .1020 -.0110 .1130 485 ---- ---- .0985A .0985A .0960 -.0100 .1060 490 ---- ---- .0925A .0925A .0900 -.0100 .1000 495 ---- ---- .0870A .0870A .0845 -.0090 .0935 500 ---- ---- .0820A .0820A .0795 -.0085 .0880 505 ---- ---- .0770A .0770A .0750 -.0080 .0830 510 ---- ---- .0725A .0725A .0705 -.0075 .0780 515 ---- ---- .0685A .0685A .0665 -.0065 .0730 520 ---- ---- .0645A .0645A .0625 -.0065 .0690 525 ---- ---- .0605A .0605A .0590 -.0060 .0650 530 ---- ---- .0570A .0570A .0555 -.0055 .0610 535 ---- ---- .0540A .0540A .0520 -.0055 .0575 540 ---- ---- .0510A .0510A .0495 -.0050 .0545 545 ---- ---- .0485A .0485A .0465 -.0050 .0515 550 ---- ---- .0455A .0455A .0440 -.0045 .0485 555 ---- ---- .0435A .0435A .0415 -.0045 .0460 560 ---- ---- .0410A .0410A .0390 -.0045 .0435 565 ---- ---- .0390A .0390A .0370 -.0040 .0410 570 ---- ---- .0370A .0370A .0350 -.0040 .0390 575 ---- ---- .0350A .0350A .0335 -.0035 .0370 580 ---- ---- .0335A .0335A .0315 -.0035 .0350 600 ---- ---- .0280A .0280A .0255 -.0030 .0285 625 ---- ---- ---- ---- .0200 -.0025 .0225 650 ---- ---- ---- ---- .0160 -.0020 .0180 675 ---- ---- ---- ---- .0130 -.0015 .0145 700 ---- ---- ---- ---- .0105 -.0015 .0120 725 ---- ---- ---- ---- .0090 -.0015 .0105 750 ---- ---- ---- ---- .0075 -.0015 .0090 775 ---- ---- ---- ---- .0065 -.0010 .0075 800 ---- ---- ---- ---- .0055 -.0015 .0070 825 ---- ---- ---- ---- .0050 -.0010 .0060 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.5460 -.0480 3.5940 050 ---- ---- ---- ---- 3.2960 -.0480 3.3440 075 ---- ---- ---- ---- 3.0460 -.0480 3.0940 100 ---- ---- ---- ---- 2.7960 -.0480 2.8440 125 ---- ---- ---- ---- 2.5460 -.0480 2.5940 150 ---- ---- ---- ---- 2.2960 -.0480 2.3440 175 ---- ---- ---- ---- 2.0460 -.0480 2.0940 200 ---- ---- ---- ---- 1.7960 -.0480 1.8440 220 ---- ---- ---- ---- 1.6005 -.0465 1.6470 225 ---- ---- ---- ---- 1.5525 -.0465 1.5990 230 ---- ---- ---- ---- 1.5045 -.0465 1.5510 235 ---- ---- ---- ---- 1.4575 -.0460 1.5035 240 ---- ---- ---- ---- 1.4105 -.0460 1.4565 245 ---- ---- ---- ---- 1.3640 -.0455 1.4095 250 ---- ---- ---- ---- 1.3180 -.0455 1.3635 255 ---- ---- ---- ---- 1.2725 -.0450 1.3175 260 ---- ---- ---- ---- 1.2275 -.0445 1.2720 265 ---- ---- ---- ---- 1.1830 -.0440 1.2270 270 ---- ---- ---- ---- 1.1390 -.0435 1.1825 275 ---- ---- ---- ---- 1.0955 -.0430 1.1385 280 ---- ---- ---- ---- 1.0525 -.0430 1.0955 285 ---- ---- ---- ---- 1.0105 -.0420 1.0525 290 ---- ---- ---- ---- .9690 -.0415 1.0105 295 ---- ---- ---- ---- .9285 -.0405 .9690 300 ---- ---- ---- ---- .8885 -.0400 .9285 305 ---- ---- ---- ---- .8490 -.0400 .8890 310 ---- ---- ---- ---- .8110 -.0390 .8500 315 ---- ---- ---- ---- .7735 -.0385 .8120 320 ---- ---- ---- ---- .7375 -.0375 .7750 325 ---- ---- ---- ---- .7020 -.0370 .7390 330 ---- ---- ---- ---- .6680 -.0360 .7040 335 ---- ---- ---- ---- .6350 -.0350 .6700 340 ---- ---- ---- ---- .6030 -.0345 .6375 345 ---- ---- ---- ---- .5725 -.0335 .6060 350 ---- ---- ---- ---- .5430 -.0325 .5755 355 ---- ---- ---- ---- .5150 -.0315 .5465 360 ---- ---- ---- ---- .4875 -.0305 .5180 365 ---- ---- ---- ---- .4615 -.0300 .4915 370 ---- ---- ---- ---- .4370 -.0285 .4655 375 ---- ---- ---- ---- .4130 -.0280 .4410 380 ---- ---- ---- ---- .3905 -.0265 .4170 385 ---- ---- ---- ---- .3690 -.0255 .3945 390 ---- ---- ---- ---- .3485 -.0245 .3730 395 ---- ---- ---- ---- .3285 -.0240 .3525 400 ---- ---- ---- ---- .3100 -.0230 .3330 405 ---- ---- ---- ---- .2925 -.0220 .3145 410 ---- ---- ---- ---- .2755 -.0215 .2970 415 ---- ---- ---- ---- .2595 -.0205 .2800 420 ---- ---- ---- ---- .2445 -.0195 .2640 425 ---- ---- ---- ---- .2305 -.0185 .2490 430 ---- ---- ---- ---- .2170 -.0180 .2350 435 ---- ---- ---- ---- .2040 -.0175 .2215 440 ---- ---- ---- ---- .1920 -.0165 .2085 445 ---- ---- ---- ---- .1810 -.0155 .1965 450 ---- ---- ---- ---- .1700 -.0155 .1855 455 ---- ---- ---- ---- .1600 -.0145 .1745 460 ---- ---- ---- ---- .1505 -.0140 .1645 465 ---- ---- ---- ---- .1415 -.0135 .1550 470 ---- ---- ---- ---- .1335 -.0125 .1460 475 ---- ---- ---- ---- .1255 -.0120 .1375 480 ---- ---- ---- ---- .1180 -.0115 .1295 485 ---- ---- ---- ---- .1110 -.0110 .1220 490 ---- ---- ---- ---- .1045 -.0105 .1150 495 ---- ---- ---- ---- .0985 -.0100 .1085 500 ---- ---- ---- ---- .0925 -.0100 .1025 505 ---- ---- ---- ---- .0875 -.0090 .0965 510 ---- ---- ---- ---- .0825 -.0085 .0910 515 ---- ---- ---- ---- .0775 -.0085 .0860 520 ---- ---- ---- ---- .0730 -.0080 .0810 525 ---- ---- ---- ---- .0690 -.0075 .0765 530 ---- ---- ---- ---- .0650 -.0075 .0725 535 ---- ---- ---- ---- .0615 -.0070 .0685 540 ---- ---- ---- ---- .0580 -.0065 .0645 545 ---- ---- ---- ---- .0545 -.0065 .0610 550 ---- ---- ---- ---- .0515 -.0065 .0580 555 ---- ---- ---- ---- .0490 -.0060 .0550 560 ---- ---- ---- ---- .0460 -.0060 .0520 565 ---- ---- ---- ---- .0435 -.0055 .0490 570 ---- ---- ---- ---- .0415 -.0050 .0465 575 ---- ---- ---- ---- .0390 -.0050 .0440 580 ---- ---- ---- ---- .0370 -.0050 .0420 600 ---- ---- ---- ---- .0300 -.0040 .0340 625 ---- ---- ---- ---- .0235 -.0035 .0270 650 ---- ---- ---- ---- .0185 -.0030 .0215 675 ---- ---- ---- ---- .0150 -.0025 .0175 700 ---- ---- ---- ---- .0120 -.0020 .0140 725 ---- ---- ---- ---- .0100 -.0015 .0115 750 ---- ---- ---- ---- .0085 -.0015 .0100 775 ---- ---- ---- ---- .0070 -.0015 .0085 800 ---- ---- ---- ---- .0060 -.0010 .0070 825 ---- ---- ---- ---- .0050 -.0010 .0060 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.5445 -.0445 3.5890 050 ---- ---- ---- ---- 3.2945 -.0445 3.3390 075 ---- ---- ---- ---- 3.0445 -.0445 3.0890 100 ---- ---- ---- ---- 2.7945 -.0445 2.8390 125 ---- ---- ---- ---- 2.5445 -.0445 2.5890 150 ---- ---- ---- ---- 2.2945 -.0445 2.3390 175 ---- ---- ---- ---- 2.0445 -.0445 2.0890 200 ---- ---- ---- ---- 1.7950 -.0445 1.8395 220 ---- ---- ---- ---- 1.6015 -.0435 1.6450 225 ---- ---- ---- ---- 1.5540 -.0430 1.5970 230 ---- ---- ---- ---- 1.5070 -.0430 1.5500 235 ---- ---- ---- ---- 1.4600 -.0430 1.5030 240 ---- ---- ---- ---- 1.4140 -.0425 1.4565 245 ---- ---- ---- ---- 1.3680 -.0425 1.4105 250 ---- ---- ---- ---- 1.3225 -.0425 1.3650 255 ---- ---- ---- ---- 1.2780 -.0420 1.3200 260 ---- ---- ---- ---- 1.2335 -.0420 1.2755 265 ---- ---- ---- ---- 1.1895 -.0415 1.2310 270 ---- ---- ---- ---- 1.1460 -.0415 1.1875 275 ---- ---- ---- ---- 1.1035 -.0410 1.1445 280 ---- ---- ---- ---- 1.0610 -.0410 1.1020 285 ---- ---- ---- ---- 1.0195 -.0410 1.0605 290 ---- ---- ---- ---- .9790 -.0400 1.0190 295 ---- ---- ---- ---- .9385 -.0405 .9790 300 ---- ---- ---- ---- .8995 -.0395 .9390 305 ---- ---- ---- ---- .8610 -.0395 .9005 310 ---- ---- ---- ---- .8235 -.0390 .8625 315 ---- ---- ---- ---- .7865 -.0390 .8255 320 ---- ---- ---- ---- .7510 -.0380 .7890 325 ---- ---- ---- ---- .7165 -.0375 .7540 330 ---- ---- ---- ---- .6830 -.0370 .7200 335 ---- ---- ---- ---- .6505 -.0365 .6870 340 ---- ---- ---- ---- .6190 -.0365 .6555 345 ---- ---- ---- ---- .5890 -.0355 .6245 350 ---- ---- ---- ---- .5600 -.0350 .5950 355 ---- ---- ---- ---- .5320 -.0345 .5665 360 ---- ---- ---- ---- .5055 -.0335 .5390 365 ---- ---- ---- ---- .4800 -.0330 .5130 370 ---- ---- ---- ---- .4555 -.0320 .4875 375 ---- ---- ---- ---- .4320 -.0315 .4635 380 ---- ---- ---- ---- .4095 -.0305 .4400 385 ---- ---- ---- ---- .3880 -.0300 .4180 390 ---- ---- ---- ---- .3675 -.0290 .3965 395 ---- ---- ---- ---- .3480 -.0285 .3765 400 ---- ---- ---- ---- .3290 -.0280 .3570 405 ---- ---- ---- ---- .3115 -.0265 .3380 410 ---- ---- ---- ---- .2945 -.0260 .3205 415 ---- ---- ---- ---- .2785 -.0250 .3035 420 ---- ---- ---- ---- .2635 -.0240 .2875 425 ---- ---- ---- ---- .2490 -.0230 .2720 430 ---- ---- ---- ---- .2355 -.0220 .2575 435 ---- ---- ---- ---- .2225 -.0210 .2435 440 ---- ---- ---- ---- .2100 -.0205 .2305 445 ---- ---- ---- ---- .1985 -.0195 .2180 450 ---- ---- ---- ---- .1875 -.0190 .2065 1 455 ---- ---- ---- ---- .1775 -.0180 .1955 460 ---- ---- ---- ---- .1675 -.0170 .1845 465 ---- ---- ---- ---- .1585 -.0165 .1750 470 ---- ---- ---- ---- .1495 -.0160 .1655 475 ---- ---- ---- ---- .1415 -.0150 .1565 480 ---- ---- ---- ---- .1340 -.0140 .1480 485 ---- ---- ---- ---- .1265 -.0140 .1405 490 ---- ---- ---- ---- .1200 -.0130 .1330 495 ---- ---- ---- ---- .1135 -.0125 .1260 500 ---- ---- ---- ---- .1075 -.0120 .1195 505 ---- ---- ---- ---- .1020 -.0110 .1130 510 ---- ---- ---- ---- .0965 -.0110 .1075 515 ---- ---- ---- ---- .0915 -.0105 .1020 520 ---- ---- ---- ---- .0870 -.0095 .0965 525 ---- ---- ---- ---- .0825 -.0095 .0920 530 ---- ---- ---- ---- .0785 -.0085 .0870 535 ---- ---- ---- ---- .0745 -.0085 .0830 540 ---- ---- ---- ---- .0705 -.0085 .0790 545 ---- ---- ---- ---- .0675 -.0075 .0750 550 ---- ---- ---- ---- .0640 -.0075 .0715 555 ---- ---- ---- ---- .0610 -.0070 .0680 560 ---- ---- ---- ---- .0580 -.0070 .0650 565 ---- ---- ---- ---- .0555 -.0065 .0620 570 ---- ---- ---- ---- .0530 -.0060 .0590 575 ---- ---- ---- ---- .0505 -.0060 .0565 580 ---- ---- ---- ---- .0480 -.0060 .0540 600 ---- ---- ---- ---- .0400 -.0050 .0450 625 ---- ---- ---- ---- .0325 -.0040 .0365 650 ---- ---- ---- ---- .0265 -.0035 .0300 675 ---- ---- ---- ---- .0220 -.0025 .0245 700 ---- ---- ---- ---- .0180 -.0025 .0205 725 ---- ---- ---- ---- .0155 -.0020 .0175 750 ---- ---- ---- ---- .0130 -.0015 .0145 775 ---- ---- ---- ---- .0110 -.0015 .0125 800 ---- ---- ---- ---- .0095 -.0015 .0110 825 ---- ---- ---- ---- .0085 -.0010 .0095 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.5445 -.0445 3.5890 050 ---- ---- ---- ---- 3.2945 -.0445 3.3390 075 ---- ---- ---- ---- 3.0445 -.0445 3.0890 100 ---- ---- ---- ---- 2.7945 -.0445 2.8390 125 ---- ---- ---- ---- 2.5445 -.0445 2.5890 150 ---- ---- ---- ---- 2.2945 -.0445 2.3390 175 ---- ---- ---- ---- 2.0445 -.0445 2.0890 200 ---- ---- ---- ---- 1.7965 -.0440 1.8405 220 ---- ---- ---- ---- 1.6050 -.0425 1.6475 225 ---- ---- ---- ---- 1.5580 -.0425 1.6005 230 ---- ---- ---- ---- 1.5115 -.0420 1.5535 235 ---- ---- ---- ---- 1.4650 -.0420 1.5070 240 ---- ---- ---- ---- 1.4195 -.0415 1.4610 245 ---- ---- ---- ---- 1.3740 -.0415 1.4155 250 ---- ---- ---- ---- 1.3290 -.0410 1.3700 255 ---- ---- ---- ---- 1.2845 -.0410 1.3255 260 ---- ---- ---- ---- 1.2405 -.0410 1.2815 265 ---- ---- ---- ---- 1.1970 -.0405 1.2375 270 ---- ---- ---- ---- 1.1540 -.0405 1.1945 275 ---- ---- ---- ---- 1.1120 -.0400 1.1520 280 ---- ---- ---- ---- 1.0700 -.0400 1.1100 285 ---- ---- ---- ---- 1.0290 -.0400 1.0690 290 ---- ---- ---- ---- .9890 -.0395 1.0285 295 ---- ---- ---- ---- .9495 -.0390 .9885 300 ---- ---- ---- ---- .9105 -.0390 .9495 305 ---- ---- ---- ---- .8725 -.0390 .9115 310 ---- ---- ---- ---- .8355 -.0385 .8740 315 ---- ---- ---- ---- .7995 -.0385 .8380 320 ---- ---- ---- ---- .7645 -.0380 .8025 325 ---- ---- ---- ---- .7305 -.0375 .7680 330 ---- ---- ---- ---- .6980 -.0365 .7345 335 ---- ---- ---- ---- .6660 -.0365 .7025 340 ---- ---- ---- ---- .6355 -.0355 .6710 345 ---- ---- ---- ---- .6060 -.0350 .6410 350 ---- ---- ---- ---- .5775 -.0345 .6120 355 ---- ---- ---- ---- .5505 -.0335 .5840 360 ---- ---- ---- ---- .5245 -.0325 .5570 365 ---- ---- ---- ---- .4990 -.0320 .5310 370 ---- ---- ---- ---- .4750 -.0315 .5065 375 ---- ---- ---- ---- .4520 -.0305 .4825 380 ---- ---- ---- ---- .4300 -.0295 .4595 385 ---- ---- ---- ---- .4090 -.0285 .4375 390 ---- ---- ---- ---- .3885 -.0280 .4165 395 ---- ---- ---- ---- .3690 -.0275 .3965 400 ---- ---- ---- ---- .3505 -.0265 .3770 405 ---- ---- ---- ---- .3330 -.0255 .3585 410 ---- ---- ---- ---- .3160 -.0245 .3405 415 ---- ---- ---- ---- .3000 -.0240 .3240 420 ---- ---- ---- ---- .2845 -.0230 .3075 425 ---- ---- ---- ---- .2695 -.0225 .2920 430 ---- ---- ---- ---- .2555 -.0220 .2775 435 ---- ---- ---- ---- .2425 -.0210 .2635 440 ---- ---- ---- ---- .2300 -.0200 .2500 445 ---- ---- ---- ---- .2180 -.0195 .2375 450 ---- ---- ---- ---- .2065 -.0190 .2255 455 ---- ---- ---- ---- .1955 -.0185 .2140 460 ---- ---- ---- ---- .1855 -.0175 .2030 465 ---- ---- ---- ---- .1755 -.0170 .1925 470 ---- ---- ---- ---- .1665 -.0160 .1825 475 ---- ---- ---- ---- .1580 -.0155 .1735 480 ---- ---- ---- ---- .1495 -.0150 .1645 485 ---- ---- ---- ---- .1415 -.0145 .1560 490 ---- ---- ---- ---- .1345 -.0135 .1480 495 ---- ---- ---- ---- .1275 -.0130 .1405 500 ---- ---- ---- ---- .1205 -.0125 .1330 505 ---- ---- ---- ---- .1145 -.0120 .1265 510 ---- ---- ---- ---- .1085 -.0115 .1200 515 ---- ---- ---- ---- .1030 -.0110 .1140 520 ---- ---- ---- ---- .0975 -.0105 .1080 525 ---- ---- ---- ---- .0925 -.0100 .1025 530 ---- ---- ---- ---- .0880 -.0090 .0970 535 ---- ---- ---- ---- .0835 -.0090 .0925 540 ---- ---- ---- ---- .0790 -.0085 .0875 545 ---- ---- ---- ---- .0750 -.0080 .0830 550 ---- ---- ---- ---- .0715 -.0075 .0790 555 ---- ---- ---- ---- .0675 -.0075 .0750 560 ---- ---- ---- ---- .0645 -.0070 .0715 565 ---- ---- ---- ---- .0610 -.0065 .0675 570 ---- ---- ---- ---- .0580 -.0065 .0645 575 ---- ---- ---- ---- .0555 -.0055 .0610 580 ---- ---- ---- ---- .0525 -.0055 .0580 600 ---- ---- ---- ---- .0430 -.0045 .0475 625 ---- ---- ---- ---- .0340 -.0035 .0375 650 ---- ---- ---- ---- .0270 -.0025 .0295 675 ---- ---- ---- ---- .0215 -.0020 .0235 700 ---- ---- ---- ---- .0175 -.0015 .0190 725 ---- ---- ---- ---- .0140 -.0010 .0150 750 ---- ---- ---- ---- .0115 -.0010 .0125 775 ---- ---- ---- ---- .0095 -.0005 .0100 800 ---- ---- ---- ---- .0080 -.0005 .0085 825 ---- ---- ---- ---- .0065 -.0005 .0070 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.5445 -.0445 3.5890 050 ---- ---- ---- ---- 3.2945 -.0445 3.3390 075 ---- ---- ---- ---- 3.0445 -.0445 3.0890 100 ---- ---- ---- ---- 2.7945 -.0445 2.8390 125 ---- ---- ---- ---- 2.5445 -.0445 2.5890 150 ---- ---- ---- ---- 2.2945 -.0445 2.3390 175 ---- ---- ---- ---- 2.0445 -.0445 2.0890 200 ---- ---- ---- ---- 1.7970 -.0445 1.8415 220 ---- ---- ---- ---- 1.6060 -.0445 1.6505 225 ---- ---- ---- ---- 1.5595 -.0445 1.6040 230 ---- ---- ---- ---- 1.5130 -.0445 1.5575 235 ---- ---- ---- ---- 1.4675 -.0440 1.5115 240 ---- ---- ---- ---- 1.4220 -.0445 1.4665 245 ---- ---- ---- ---- 1.3770 -.0445 1.4215 250 ---- ---- ---- ---- 1.3330 -.0440 1.3770 255 ---- ---- ---- ---- 1.2890 -.0440 1.3330 260 ---- ---- ---- ---- 1.2455 -.0435 1.2890 265 ---- ---- ---- ---- 1.2030 -.0430 1.2460 270 ---- ---- ---- ---- 1.1605 -.0435 1.2040 275 ---- ---- ---- ---- 1.1190 -.0430 1.1620 280 ---- ---- ---- ---- 1.0785 -.0420 1.1205 285 ---- ---- ---- ---- 1.0380 -.0420 1.0800 290 ---- ---- ---- ---- .9985 -.0415 1.0400 295 ---- ---- ---- ---- .9600 -.0410 1.0010 300 ---- ---- ---- ---- .9220 -.0405 .9625 305 ---- ---- ---- ---- .8850 -.0400 .9250 310 ---- ---- ---- ---- .8490 -.0390 .8880 315 ---- ---- ---- ---- .8135 -.0385 .8520 320 ---- ---- ---- ---- .7795 -.0380 .8175 325 ---- ---- ---- ---- .7460 -.0375 .7835 330 ---- ---- ---- ---- .7140 -.0365 .7505 335 ---- ---- ---- ---- .6830 -.0355 .7185 340 ---- ---- ---- ---- .6530 -.0350 .6880 345 ---- ---- ---- ---- .6240 -.0340 .6580 350 ---- ---- ---- ---- .5960 -.0335 .6295 5 355 ---- ---- ---- ---- .5690 -.0330 .6020 360 ---- ---- ---- ---- .5435 -.0320 .5755 365 ---- ---- ---- ---- .5185 -.0315 .5500 370 ---- ---- ---- ---- .4945 -.0310 .5255 375 ---- ---- ---- ---- .4715 -.0305 .5020 380 ---- ---- ---- ---- .4495 -.0295 .4790 385 ---- ---- ---- ---- .4285 -.0290 .4575 390 ---- ---- ---- ---- .4080 -.0285 .4365 395 ---- ---- ---- ---- .3885 -.0275 .4160 400 ---- ---- ---- ---- .3700 -.0270 .3970 405 ---- ---- ---- ---- .3520 -.0265 .3785 410 ---- ---- ---- ---- .3350 -.0255 .3605 415 ---- ---- ---- ---- .3185 -.0250 .3435 420 ---- ---- ---- ---- .3030 -.0240 .3270 425 ---- ---- ---- ---- .2880 -.0235 .3115 430 ---- ---- ---- ---- .2740 -.0225 .2965 435 ---- ---- ---- ---- .2605 -.0220 .2825 440 ---- ---- ---- ---- .2475 -.0215 .2690 445 ---- ---- ---- ---- .2355 -.0205 .2560 450 ---- ---- ---- ---- .2240 -.0195 .2435 455 ---- ---- ---- ---- .2125 -.0195 .2320 460 ---- ---- ---- ---- .2020 -.0185 .2205 465 ---- ---- ---- ---- .1925 -.0175 .2100 1 470 ---- ---- ---- ---- .1830 -.0170 .2000 475 ---- ---- ---- ---- .1740 -.0165 .1905 480 ---- ---- ---- ---- .1655 -.0155 .1810 485 ---- ---- ---- ---- .1575 -.0150 .1725 490 ---- ---- ---- ---- .1495 -.0150 .1645 495 ---- ---- ---- ---- .1425 -.0140 .1565 500 ---- ---- ---- ---- .1355 -.0140 .1495 505 ---- ---- ---- ---- .1295 -.0130 .1425 510 ---- ---- ---- ---- .1230 -.0130 .1360 515 ---- ---- ---- ---- .1175 -.0120 .1295 520 ---- ---- ---- ---- .1120 -.0115 .1235 525 ---- ---- ---- ---- .1070 -.0110 .1180 530 ---- ---- ---- ---- .1020 -.0110 .1130 535 ---- ---- ---- ---- .0975 -.0105 .1080 540 ---- ---- ---- ---- .0930 -.0100 .1030 545 ---- ---- ---- ---- .0890 -.0095 .0985 550 ---- ---- ---- ---- .0850 -.0095 .0945 555 ---- ---- ---- ---- .0815 -.0090 .0905 560 ---- ---- ---- ---- .0780 -.0085 .0865 565 ---- ---- ---- ---- .0745 -.0085 .0830 570 ---- ---- ---- ---- .0715 -.0080 .0795 575 ---- ---- ---- ---- .0685 -.0080 .0765 580 ---- ---- ---- ---- .0655 -.0080 .0735 600 ---- ---- ---- ---- .0560 -.0065 .0625 625 ---- ---- ---- ---- .0465 -.0055 .0520 650 ---- ---- ---- ---- .0390 -.0045 .0435 675 ---- ---- ---- ---- .0335 -.0035 .0370 700 ---- ---- ---- ---- .0290 -.0025 .0315 2 725 ---- ---- ---- ---- .0250 -.0020 .0270 750 ---- ---- ---- ---- .0225 -.0010 .0235 775 ---- ---- ---- ---- .0200 -.0005 .0205 800 ---- ---- ---- ---- .0180 -.0005 .0185 825 ---- ---- ---- ---- .0160 -.0005 .0165 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5430 -.0395 3.5825 050 ---- ---- ---- ---- 3.2930 -.0395 3.3325 075 ---- ---- ---- ---- 3.0430 -.0395 3.0825 100 ---- ---- ---- ---- 2.7930 -.0395 2.8325 125 ---- ---- ---- ---- 2.5430 -.0395 2.5825 150 ---- ---- ---- ---- 2.2930 -.0395 2.3325 175 ---- ---- ---- ---- 2.0430 -.0395 2.0825 200 ---- ---- ---- ---- 1.7970 -.0390 1.8360 220 ---- ---- ---- ---- 1.6080 -.0385 1.6465 225 ---- ---- ---- ---- 1.5620 -.0380 1.6000 230 ---- ---- ---- ---- 1.5165 -.0380 1.5545 235 ---- ---- ---- ---- 1.4710 -.0380 1.5090 240 ---- ---- ---- ---- 1.4265 -.0375 1.4640 245 ---- ---- ---- ---- 1.3820 -.0375 1.4195 250 ---- ---- ---- ---- 1.3380 -.0375 1.3755 255 ---- ---- ---- ---- 1.2950 -.0375 1.3325 260 ---- ---- ---- ---- 1.2520 -.0375 1.2895 265 ---- ---- ---- ---- 1.2100 -.0370 1.2470 270 ---- ---- ---- ---- 1.1680 -.0370 1.2050 275 ---- ---- ---- ---- 1.1270 -.0370 1.1640 280 ---- ---- ---- ---- 1.0865 -.0370 1.1235 285 ---- ---- ---- ---- 1.0470 -.0365 1.0835 290 ---- ---- ---- ---- 1.0080 -.0360 1.0440 295 ---- ---- ---- ---- .9695 -.0360 1.0055 300 ---- ---- ---- ---- .9320 -.0360 .9680 305 ---- ---- ---- ---- .8955 -.0355 .9310 310 ---- ---- ---- ---- .8600 -.0350 .8950 315 ---- ---- ---- ---- .8250 -.0345 .8595 320 ---- ---- ---- ---- .7915 -.0340 .8255 325 ---- ---- ---- ---- .7585 -.0335 .7920 330 ---- ---- ---- ---- .7270 -.0325 .7595 335 ---- ---- ---- ---- .6965 -.0320 .7285 340 ---- ---- ---- ---- .6670 -.0310 .6980 345 ---- ---- ---- ---- .6385 -.0305 .6690 350 ---- ---- ---- ---- .6110 -.0295 .6405 15 355 ---- ---- ---- ---- .5845 -.0290 .6135 360 ---- ---- ---- ---- .5590 -.0285 .5875 365 ---- ---- ---- ---- .5345 -.0275 .5620 370 ---- ---- ---- ---- .5110 -.0270 .5380 375 ---- ---- ---- ---- .4885 -.0265 .5150 380 ---- ---- ---- ---- .4670 -.0255 .4925 385 ---- ---- ---- ---- .4460 -.0250 .4710 390 ---- ---- ---- ---- .4260 -.0240 .4500 395 ---- ---- ---- ---- .4070 -.0235 .4305 400 ---- ---- ---- ---- .3885 -.0230 .4115 405 ---- ---- ---- ---- .3710 -.0220 .3930 410 ---- ---- ---- ---- .3540 -.0215 .3755 415 ---- ---- ---- ---- .3380 -.0205 .3585 420 ---- ---- ---- ---- .3225 -.0200 .3425 425 ---- ---- ---- ---- .3080 -.0190 .3270 430 ---- ---- ---- ---- .2935 -.0190 .3125 435 ---- ---- ---- ---- .2800 -.0185 .2985 440 ---- ---- ---- ---- .2675 -.0175 .2850 445 ---- ---- ---- ---- .2550 -.0170 .2720 450 ---- ---- ---- ---- .2435 -.0165 .2600 455 ---- ---- ---- ---- .2320 -.0160 .2480 460 ---- ---- ---- ---- .2215 -.0155 .2370 465 ---- ---- ---- ---- .2115 -.0150 .2265 470 ---- ---- ---- ---- .2015 -.0145 .2160 475 ---- ---- ---- ---- .1925 -.0140 .2065 480 ---- ---- ---- ---- .1835 -.0140 .1975 485 ---- ---- ---- ---- .1755 -.0130 .1885 490 ---- ---- ---- ---- .1675 -.0125 .1800 495 ---- ---- ---- ---- .1600 -.0120 .1720 500 ---- ---- ---- ---- .1525 -.0120 .1645 45 505 ---- ---- ---- ---- .1460 -.0115 .1575 510 ---- ---- ---- ---- .1395 -.0110 .1505 515 ---- ---- ---- ---- .1330 -.0110 .1440 520 ---- ---- ---- ---- .1275 -.0100 .1375 525 ---- ---- ---- ---- .1215 -.0100 .1315 530 ---- ---- ---- ---- .1165 -.0095 .1260 535 ---- ---- ---- ---- .1115 -.0090 .1205 540 ---- ---- ---- ---- .1065 -.0090 .1155 545 ---- ---- ---- ---- .1020 -.0085 .1105 550 ---- ---- ---- ---- .0975 -.0085 .1060 555 ---- ---- ---- ---- .0935 -.0080 .1015 560 ---- ---- ---- ---- .0895 -.0075 .0970 565 ---- ---- ---- ---- .0855 -.0075 .0930 570 ---- ---- ---- ---- .0820 -.0075 .0895 575 ---- ---- ---- ---- .0785 -.0070 .0855 600 ---- ---- ---- ---- .0640 -.0060 .0700 625 ---- ---- ---- ---- .0525 -.0050 .0575 650 ---- ---- ---- ---- .0435 -.0040 .0475 675 ---- ---- ---- ---- .0360 -.0035 .0395 700 ---- ---- ---- ---- .0300 -.0030 .0330 725 ---- ---- ---- ---- .0255 -.0025 .0280 750 ---- ---- ---- ---- .0215 -.0025 .0240 775 ---- ---- ---- ---- .0185 -.0020 .0205 800 ---- ---- ---- ---- .0160 -.0015 .0175 825 ---- ---- ---- ---- .0140 -.0010 .0150 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.5430 -.0395 3.5825 050 ---- ---- ---- ---- 3.2930 -.0395 3.3325 075 ---- ---- ---- ---- 3.0430 -.0395 3.0825 100 ---- ---- ---- ---- 2.7930 -.0395 2.8325 125 ---- ---- ---- ---- 2.5430 -.0395 2.5825 150 ---- ---- ---- ---- 2.2930 -.0395 2.3325 175 ---- ---- ---- ---- 2.0435 -.0390 2.0825 200 ---- ---- ---- ---- 1.8025 -.0385 1.8410 220 ---- ---- ---- ---- 1.6175 -.0375 1.6550 225 ---- ---- ---- ---- 1.5720 -.0375 1.6095 230 ---- ---- ---- ---- 1.5270 -.0370 1.5640 235 ---- ---- ---- ---- 1.4825 -.0370 1.5195 240 ---- ---- ---- ---- 1.4385 -.0365 1.4750 245 ---- ---- ---- ---- 1.3950 -.0365 1.4315 250 ---- ---- ---- ---- 1.3520 -.0360 1.3880 255 ---- ---- ---- ---- 1.3095 -.0355 1.3450 260 ---- ---- ---- ---- 1.2670 -.0355 1.3025 265 ---- ---- ---- ---- 1.2255 -.0350 1.2605 270 ---- ---- ---- ---- 1.1845 -.0350 1.2195 275 ---- ---- ---- ---- 1.1445 -.0340 1.1785 280 ---- ---- ---- ---- 1.1045 -.0340 1.1385 285 ---- ---- ---- ---- 1.0655 -.0335 1.0990 290 ---- ---- ---- ---- 1.0270 -.0330 1.0600 295 ---- ---- ---- ---- .9895 -.0320 1.0215 300 ---- ---- ---- ---- .9525 -.0315 .9840 305 ---- ---- ---- ---- .9170 -.0305 .9475 310 ---- ---- ---- ---- .8820 -.0295 .9115 315 ---- ---- ---- ---- .8475 -.0290 .8765 320 ---- ---- ---- ---- .8145 -.0280 .8425 325 ---- ---- ---- ---- .7825 -.0270 .8095 330 ---- ---- ---- ---- .7515 -.0260 .7775 335 ---- ---- ---- ---- .7215 -.0250 .7465 340 ---- ---- ---- ---- .6925 -.0240 .7165 345 ---- ---- ---- ---- .6645 -.0230 .6875 350 ---- ---- ---- ---- .6380 -.0215 .6595 355 ---- ---- ---- ---- .6120 -.0205 .6325 360 ---- ---- ---- ---- .5875 -.0190 .6065 365 ---- ---- ---- ---- .5635 -.0180 .5815 370 ---- ---- ---- ---- .5405 -.0170 .5575 375 ---- ---- ---- ---- .5185 -.0160 .5345 380 ---- ---- ---- ---- .4970 -.0155 .5125 385 ---- ---- ---- ---- .4765 -.0145 .4910 390 ---- ---- ---- ---- .4565 -.0140 .4705 395 ---- ---- ---- ---- .4375 -.0130 .4505 400 ---- ---- ---- ---- .4195 -.0120 .4315 405 ---- ---- ---- ---- .4015 -.0120 .4135 410 ---- ---- ---- ---- .3845 -.0115 .3960 415 ---- ---- ---- ---- .3685 -.0105 .3790 420 ---- ---- ---- ---- .3525 -.0105 .3630 425 ---- ---- ---- ---- .3375 -.0100 .3475 430 ---- ---- ---- ---- .3230 -.0095 .3325 435 ---- ---- ---- ---- .3095 -.0090 .3185 440 ---- ---- ---- ---- .2960 -.0090 .3050 445 ---- ---- ---- ---- .2830 -.0090 .2920 450 ---- ---- ---- ---- .2710 -.0085 .2795 455 ---- ---- ---- ---- .2590 -.0085 .2675 460 ---- ---- ---- ---- .2480 -.0080 .2560 465 ---- ---- ---- ---- .2370 -.0080 .2450 470 ---- ---- ---- ---- .2265 -.0080 .2345 475 ---- ---- ---- ---- .2165 -.0080 .2245 480 ---- ---- ---- ---- .2070 -.0080 .2150 485 ---- ---- ---- ---- .1980 -.0075 .2055 490 ---- ---- ---- ---- .1890 -.0075 .1965 495 ---- ---- ---- ---- .1810 -.0070 .1880 500 ---- ---- ---- ---- .1725 -.0075 .1800 505 ---- ---- ---- ---- .1650 -.0075 .1725 510 ---- ---- ---- ---- .1575 -.0075 .1650 515 ---- ---- ---- ---- .1505 -.0070 .1575 520 ---- ---- ---- ---- .1435 -.0070 .1505 525 ---- ---- ---- ---- .1370 -.0070 .1440 530 ---- ---- ---- ---- .1310 -.0065 .1375 535 ---- ---- ---- ---- .1250 -.0065 .1315 540 ---- ---- ---- ---- .1190 -.0070 .1260 545 ---- ---- ---- ---- .1135 -.0070 .1205 550 ---- ---- ---- ---- .1085 -.0065 .1150 555 ---- ---- ---- ---- .1035 -.0065 .1100 560 ---- ---- ---- ---- .0985 -.0065 .1050 565 ---- ---- ---- ---- .0940 -.0065 .1005 570 ---- ---- ---- ---- .0900 -.0060 .0960 575 ---- ---- ---- ---- .0855 -.0060 .0915 600 ---- ---- ---- ---- .0675 -.0055 .0730 625 ---- ---- ---- ---- .0535 -.0045 .0580 650 ---- ---- ---- ---- .0425 -.0040 .0465 675 ---- ---- ---- ---- .0340 -.0035 .0375 700 ---- ---- ---- ---- .0270 -.0030 .0300 725 ---- ---- ---- ---- .0220 -.0025 .0245 750 ---- ---- ---- ---- .0180 -.0020 .0200 775 ---- ---- ---- ---- .0145 -.0020 .0165 800 ---- ---- ---- ---- .0120 -.0015 .0135 825 ---- ---- ---- ---- .0100 -.0010 .0110 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5430 -.0395 3.5825 050 ---- ---- ---- ---- 3.2930 -.0395 3.3325 075 ---- ---- ---- ---- 3.0430 -.0395 3.0825 100 ---- ---- ---- ---- 2.7930 -.0395 2.8325 125 ---- ---- ---- ---- 2.5430 -.0395 2.5825 150 ---- ---- ---- ---- 2.2930 -.0395 2.3325 175 ---- ---- ---- ---- 2.0440 -.0390 2.0830 200 ---- ---- ---- ---- 1.8050 -.0385 1.8435 220 ---- ---- ---- ---- 1.6215 -.0375 1.6590 225 ---- ---- ---- ---- 1.5765 -.0375 1.6140 230 ---- ---- ---- ---- 1.5325 -.0370 1.5695 235 ---- ---- ---- ---- 1.4885 -.0365 1.5250 240 ---- ---- ---- ---- 1.4445 -.0365 1.4810 245 ---- ---- ---- ---- 1.4015 -.0365 1.4380 250 ---- ---- ---- ---- 1.3590 -.0360 1.3950 255 ---- ---- ---- ---- 1.3165 -.0360 1.3525 260 ---- ---- ---- ---- 1.2750 -.0355 1.3105 265 ---- ---- ---- ---- 1.2340 -.0350 1.2690 270 ---- ---- ---- ---- 1.1935 -.0345 1.2280 275 ---- ---- ---- ---- 1.1535 -.0340 1.1875 280 ---- ---- ---- ---- 1.1140 -.0340 1.1480 285 ---- ---- ---- ---- 1.0755 -.0335 1.1090 290 ---- ---- ---- ---- 1.0375 -.0330 1.0705 295 ---- ---- ---- ---- 1.0000 -.0325 1.0325 300 ---- ---- ---- ---- .9635 -.0320 .9955 305 ---- ---- ---- ---- .9280 -.0315 .9595 310 ---- ---- ---- ---- .8930 -.0310 .9240 315 ---- ---- ---- ---- .8590 -.0305 .8895 320 ---- ---- ---- ---- .8260 -.0300 .8560 325 ---- ---- ---- ---- .7940 -.0295 .8235 330 ---- ---- ---- ---- .7630 -.0290 .7920 335 ---- ---- ---- ---- .7330 -.0285 .7615 340 ---- ---- ---- ---- .7040 -.0280 .7320 345 ---- ---- ---- ---- .6760 -.0275 .7035 350 ---- ---- ---- ---- .6490 -.0270 .6760 355 ---- ---- ---- ---- .6230 -.0265 .6495 360 ---- ---- ---- ---- .5985 -.0255 .6240 365 ---- ---- ---- ---- .5745 -.0250 .5995 370 ---- ---- ---- ---- .5510 -.0245 .5755 375 ---- ---- ---- ---- .5290 -.0240 .5530 380 ---- ---- ---- ---- .5075 -.0235 .5310 385 ---- ---- ---- ---- .4870 -.0230 .5100 390 ---- ---- ---- ---- .4670 -.0225 .4895 395 ---- ---- ---- ---- .4480 -.0220 .4700 400 ---- ---- ---- ---- .4295 -.0215 .4510 405 ---- ---- ---- ---- .4115 -.0210 .4325 410 ---- ---- ---- ---- .3945 -.0205 .4150 415 ---- ---- ---- ---- .3780 -.0200 .3980 420 ---- ---- ---- ---- .3625 -.0195 .3820 425 ---- ---- ---- ---- .3475 -.0190 .3665 430 ---- ---- ---- ---- .3330 -.0185 .3515 435 ---- ---- ---- ---- .3190 -.0180 .3370 440 ---- ---- ---- ---- .3055 -.0175 .3230 445 ---- ---- ---- ---- .2930 -.0170 .3100 450 ---- ---- ---- ---- .2805 -.0165 .2970 455 ---- ---- ---- ---- .2690 -.0160 .2850 460 ---- ---- ---- ---- .2575 -.0155 .2730 465 ---- ---- ---- ---- .2470 -.0150 .2620 470 ---- ---- ---- ---- .2365 -.0145 .2510 475 ---- ---- ---- ---- .2265 -.0140 .2405 480 ---- ---- ---- ---- .2170 -.0140 .2310 485 ---- ---- ---- ---- .2080 -.0135 .2215 490 ---- ---- ---- ---- .1995 -.0125 .2120 495 ---- ---- ---- ---- .1910 -.0125 .2035 500 ---- ---- ---- ---- .1830 -.0120 .1950 505 ---- ---- ---- ---- .1755 -.0115 .1870 510 ---- ---- ---- ---- .1680 -.0110 .1790 515 ---- ---- ---- ---- .1610 -.0110 .1720 520 ---- ---- ---- ---- .1545 -.0105 .1650 525 ---- ---- ---- ---- .1480 -.0100 .1580 530 ---- ---- ---- ---- .1415 -.0100 .1515 535 ---- ---- ---- ---- .1355 -.0095 .1450 540 ---- ---- ---- ---- .1300 -.0090 .1390 545 ---- ---- ---- ---- .1245 -.0090 .1335 550 ---- ---- ---- ---- .1195 -.0085 .1280 555 ---- ---- ---- ---- .1145 -.0080 .1225 575 ---- ---- ---- ---- .0965 -.0070 .1035 600 ---- ---- ---- ---- .0785 -.0055 .0840 625 ---- ---- ---- ---- .0635 -.0050 .0685 650 ---- ---- ---- ---- .0520 -.0035 .0555 675 ---- ---- ---- ---- .0420 -.0035 .0455 700 ---- ---- ---- ---- .0345 -.0025 .0370 725 ---- ---- ---- ---- .0285 -.0020 .0305 750 ---- ---- ---- ---- .0235 -.0015 .0250 775 ---- ---- ---- ---- .0195 -.0010 .0205 800 ---- ---- ---- ---- .0160 -.0010 .0170 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5420 -.0395 3.5815 050 ---- ---- ---- ---- 3.2920 -.0395 3.3315 075 ---- ---- ---- ---- 3.0420 -.0395 3.0815 100 ---- ---- ---- ---- 2.7920 -.0395 2.8315 125 ---- ---- ---- ---- 2.5420 -.0395 2.5815 150 ---- ---- ---- ---- 2.2920 -.0395 2.3315 175 ---- ---- ---- ---- 2.0445 -.0390 2.0835 200 ---- ---- ---- ---- 1.8050 -.0380 1.8430 225 ---- ---- ---- ---- 1.5735 -.0370 1.6105 230 ---- ---- ---- ---- 1.5280 -.0370 1.5650 235 ---- ---- ---- ---- 1.4835 -.0365 1.5200 240 ---- ---- ---- ---- 1.4390 -.0360 1.4750 245 ---- ---- ---- ---- 1.3950 -.0360 1.4310 250 ---- ---- ---- ---- 1.3510 -.0360 1.3870 255 ---- ---- ---- ---- 1.3080 -.0355 1.3435 260 ---- ---- ---- ---- 1.2655 -.0355 1.3010 265 ---- ---- ---- ---- 1.2240 -.0345 1.2585 270 ---- ---- ---- ---- 1.1825 -.0345 1.2170 275 ---- ---- ---- ---- 1.1420 -.0345 1.1765 280 ---- ---- ---- ---- 1.1025 -.0335 1.1360 285 ---- ---- ---- ---- 1.0635 -.0335 1.0970 290 ---- ---- ---- ---- 1.0255 -.0330 1.0585 295 ---- ---- ---- ---- .9885 -.0325 1.0210 300 ---- ---- ---- ---- .9525 -.0320 .9845 305 ---- ---- ---- ---- .9175 -.0315 .9490 310 ---- ---- ---- ---- .8835 -.0310 .9145 315 ---- ---- ---- ---- .8500 -.0310 .8810 320 ---- ---- ---- ---- .8180 -.0300 .8480 325 ---- ---- ---- ---- .7870 -.0295 .8165 330 ---- ---- ---- ---- .7565 -.0290 .7855 335 ---- ---- ---- ---- .7270 -.0285 .7555 340 ---- ---- ---- ---- .6985 -.0280 .7265 345 ---- ---- ---- ---- .6710 -.0275 .6985 350 ---- ---- ---- ---- .6445 -.0265 .6710 355 ---- ---- ---- ---- .6185 -.0265 .6450 360 ---- ---- ---- ---- .5940 -.0255 .6195 365 ---- ---- ---- ---- .5700 -.0250 .5950 370 ---- ---- ---- ---- .5465 -.0250 .5715 375 ---- ---- ---- ---- .5245 -.0240 .5485 380 ---- ---- ---- ---- .5030 -.0235 .5265 385 ---- ---- ---- ---- .4830 -.0225 .5055 390 ---- ---- ---- ---- .4630 -.0225 .4855 395 ---- ---- ---- ---- .4445 -.0215 .4660 400 ---- ---- ---- ---- .4265 -.0210 .4475 405 ---- ---- ---- ---- .4090 -.0210 .4300 410 ---- ---- ---- ---- .3925 -.0205 .4130 415 ---- ---- ---- ---- .3770 -.0195 .3965 420 ---- ---- ---- ---- .3620 -.0190 .3810 425 ---- ---- ---- ---- .3475 -.0185 .3660 430 ---- ---- ---- ---- .3335 -.0180 .3515 435 ---- ---- ---- ---- .3205 -.0175 .3380 440 ---- ---- ---- ---- .3080 -.0170 .3250 445 ---- ---- ---- ---- .2955 -.0170 .3125 450 ---- ---- ---- ---- .2840 -.0165 .3005 455 ---- ---- ---- ---- .2730 -.0160 .2890 460 ---- ---- ---- ---- .2625 -.0155 .2780 465 ---- ---- ---- ---- .2525 -.0145 .2670 470 ---- ---- ---- ---- .2425 -.0145 .2570 475 ---- ---- ---- ---- .2330 -.0145 .2475 480 ---- ---- ---- ---- .2245 -.0135 .2380 485 ---- ---- ---- ---- .2155 -.0135 .2290 490 ---- ---- ---- ---- .2075 -.0130 .2205 495 ---- ---- ---- ---- .1995 -.0130 .2125 500 ---- ---- ---- ---- .1920 -.0125 .2045 505 ---- ---- ---- ---- .1850 -.0120 .1970 510 ---- ---- ---- ---- .1780 -.0115 .1895 515 ---- ---- ---- ---- .1715 -.0110 .1825 520 ---- ---- ---- ---- .1650 -.0110 .1760 525 ---- ---- ---- ---- .1590 -.0105 .1695 530 ---- ---- ---- ---- .1535 -.0100 .1635 535 ---- ---- ---- ---- .1475 -.0100 .1575 540 ---- ---- ---- ---- .1425 -.0095 .1520 545 ---- ---- ---- ---- .1370 -.0095 .1465 550 ---- ---- ---- ---- .1325 -.0090 .1415 555 ---- ---- ---- ---- .1275 -.0090 .1365 575 ---- ---- ---- ---- .1105 -.0080 .1185 600 ---- ---- ---- ---- .0930 -.0070 .1000 625 ---- ---- ---- ---- .0785 -.0060 .0845 650 ---- ---- ---- ---- .0665 -.0055 .0720 675 ---- ---- ---- ---- .0570 -.0045 .0615 700 ---- ---- ---- ---- .0490 -.0040 .0530 725 ---- ---- ---- ---- .0425 -.0035 .0460 750 ---- ---- ---- ---- .0370 -.0030 .0400 775 ---- ---- ---- ---- .0325 -.0025 .0350 800 ---- ---- ---- ---- .0285 -.0025 .0310 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5420 -.0395 3.5815 050 ---- ---- ---- ---- 3.2920 -.0395 3.3315 075 ---- ---- ---- ---- 3.0420 -.0395 3.0815 100 ---- ---- ---- ---- 2.7920 -.0395 2.8315 125 ---- ---- ---- ---- 2.5420 -.0395 2.5815 150 ---- ---- ---- ---- 2.2920 -.0395 2.3315 175 ---- ---- ---- ---- 2.0460 -.0385 2.0845 200 ---- ---- ---- ---- 1.8085 -.0375 1.8460 225 ---- ---- ---- ---- 1.5785 -.0370 1.6155 230 ---- ---- ---- ---- 1.5335 -.0365 1.5700 235 ---- ---- ---- ---- 1.4890 -.0365 1.5255 240 ---- ---- ---- ---- 1.4450 -.0360 1.4810 245 ---- ---- ---- ---- 1.4010 -.0360 1.4370 250 ---- ---- ---- ---- 1.3580 -.0355 1.3935 255 ---- ---- ---- ---- 1.3155 -.0350 1.3505 260 ---- ---- ---- ---- 1.2730 -.0350 1.3080 265 ---- ---- ---- ---- 1.2315 -.0350 1.2665 270 ---- ---- ---- ---- 1.1910 -.0340 1.2250 275 ---- ---- ---- ---- 1.1510 -.0335 1.1845 280 ---- ---- ---- ---- 1.1115 -.0335 1.1450 285 ---- ---- ---- ---- 1.0730 -.0330 1.1060 290 ---- ---- ---- ---- 1.0355 -.0325 1.0680 295 ---- ---- ---- ---- .9990 -.0320 1.0310 300 ---- ---- ---- ---- .9630 -.0320 .9950 305 ---- ---- ---- ---- .9285 -.0315 .9600 310 ---- ---- ---- ---- .8945 -.0310 .9255 315 ---- ---- ---- ---- .8620 -.0305 .8925 320 ---- ---- ---- ---- .8300 -.0300 .8600 325 ---- ---- ---- ---- .7990 -.0295 .8285 330 ---- ---- ---- ---- .7695 -.0285 .7980 335 ---- ---- ---- ---- .7400 -.0285 .7685 340 ---- ---- ---- ---- .7120 -.0280 .7400 345 ---- ---- ---- ---- .6845 -.0275 .7120 350 ---- ---- ---- ---- .6585 -.0265 .6850 355 ---- ---- ---- ---- .6330 -.0260 .6590 360 ---- ---- ---- ---- .6080 -.0255 .6335 365 ---- ---- ---- ---- .5845 -.0250 .6095 370 ---- ---- ---- ---- .5615 -.0245 .5860 375 ---- ---- ---- ---- .5395 -.0240 .5635 380 ---- ---- ---- ---- .5180 -.0235 .5415 385 ---- ---- ---- ---- .4980 -.0230 .5210 390 ---- ---- ---- ---- .4785 -.0225 .5010 395 ---- ---- ---- ---- .4600 -.0215 .4815 400 ---- ---- ---- ---- .4420 -.0210 .4630 405 ---- ---- ---- ---- .4245 -.0210 .4455 410 ---- ---- ---- ---- .4085 -.0200 .4285 415 ---- ---- ---- ---- .3925 -.0200 .4125 420 ---- ---- ---- ---- .3775 -.0190 .3965 425 ---- ---- ---- ---- .3630 -.0190 .3820 430 ---- ---- ---- ---- .3490 -.0185 .3675 435 ---- ---- ---- ---- .3360 -.0180 .3540 440 ---- ---- ---- ---- .3230 -.0175 .3405 445 ---- ---- ---- ---- .3110 -.0170 .3280 450 ---- ---- ---- ---- .2995 -.0165 .3160 455 ---- ---- ---- ---- .2880 -.0160 .3040 460 ---- ---- ---- ---- .2770 -.0160 .2930 465 ---- ---- ---- ---- .2670 -.0150 .2820 470 ---- ---- ---- ---- .2570 -.0145 .2715 475 ---- ---- ---- ---- .2470 -.0145 .2615 480 ---- ---- ---- ---- .2380 -.0140 .2520 485 ---- ---- ---- ---- .2290 -.0140 .2430 500 ---- ---- ---- ---- .2045 -.0125 .2170 525 ---- ---- ---- ---- .1700 -.0105 .1805 550 ---- ---- ---- ---- .1415 -.0095 .1510 575 ---- ---- ---- ---- .1180 -.0085 .1265 600 ---- ---- ---- ---- .0990 -.0075 .1065 625 ---- ---- ---- ---- .0835 -.0065 .0900 650 ---- ---- ---- ---- .0710 -.0055 .0765 675 ---- ---- ---- ---- .0605 -.0045 .0650 700 ---- ---- ---- ---- .0515 -.0040 .0555 725 ---- ---- ---- ---- .0445 -.0035 .0480 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5395 -.0395 3.5790 050 ---- ---- ---- ---- 3.2895 -.0395 3.3290 075 ---- ---- ---- ---- 3.0395 -.0395 3.0790 100 ---- ---- ---- ---- 2.7895 -.0395 2.8290 125 ---- ---- ---- ---- 2.5395 -.0395 2.5790 150 ---- ---- ---- ---- 2.2895 -.0395 2.3290 175 ---- ---- ---- ---- 2.0455 -.0385 2.0840 200 ---- ---- ---- ---- 1.8095 -.0380 1.8475 225 ---- ---- ---- ---- 1.5820 -.0365 1.6185 230 ---- ---- ---- ---- 1.5370 -.0365 1.5735 235 ---- ---- ---- ---- 1.4930 -.0360 1.5290 240 ---- ---- ---- ---- 1.4490 -.0360 1.4850 245 ---- ---- ---- ---- 1.4060 -.0355 1.4415 250 ---- ---- ---- ---- 1.3630 -.0355 1.3985 255 ---- ---- ---- ---- 1.3210 -.0345 1.3555 260 ---- ---- ---- ---- 1.2790 -.0345 1.3135 265 ---- ---- ---- ---- 1.2380 -.0345 1.2725 270 ---- ---- ---- ---- 1.1975 -.0340 1.2315 275 ---- ---- ---- ---- 1.1580 -.0335 1.1915 280 ---- ---- ---- ---- 1.1190 -.0330 1.1520 285 ---- ---- ---- ---- 1.0810 -.0325 1.1135 290 ---- ---- ---- ---- 1.0440 -.0320 1.0760 295 ---- ---- ---- ---- 1.0075 -.0320 1.0395 300 ---- ---- ---- ---- .9725 -.0315 1.0040 305 ---- ---- ---- ---- .9380 -.0310 .9690 310 ---- ---- ---- ---- .9045 -.0305 .9350 315 ---- ---- ---- ---- .8725 -.0300 .9025 320 ---- ---- ---- ---- .8410 -.0295 .8705 325 ---- ---- ---- ---- .8105 -.0290 .8395 330 ---- ---- ---- ---- .7805 -.0290 .8095 335 ---- ---- ---- ---- .7520 -.0280 .7800 340 ---- ---- ---- ---- .7240 -.0280 .7520 345 ---- ---- ---- ---- .6970 -.0275 .7245 350 ---- ---- ---- ---- .6710 -.0265 .6975 355 ---- ---- ---- ---- .6460 -.0260 .6720 360 ---- ---- ---- ---- .6215 -.0255 .6470 365 ---- ---- ---- ---- .5980 -.0250 .6230 370 ---- ---- ---- ---- .5750 -.0245 .5995 375 ---- ---- ---- ---- .5535 -.0235 .5770 380 ---- ---- ---- ---- .5325 -.0230 .5555 385 ---- ---- ---- ---- .5120 -.0230 .5350 390 ---- ---- ---- ---- .4930 -.0220 .5150 395 ---- ---- ---- ---- .4745 -.0215 .4960 400 ---- ---- ---- ---- .4565 -.0215 .4780 405 ---- ---- ---- ---- .4395 -.0205 .4600 410 ---- ---- ---- ---- .4230 -.0205 .4435 415 ---- ---- ---- ---- .4075 -.0195 .4270 420 ---- ---- ---- ---- .3925 -.0190 .4115 425 ---- ---- ---- ---- .3780 -.0190 .3970 430 ---- ---- ---- ---- .3640 -.0185 .3825 435 ---- ---- ---- ---- .3510 -.0180 .3690 440 ---- ---- ---- ---- .3380 -.0175 .3555 445 ---- ---- ---- ---- .3260 -.0170 .3430 450 ---- ---- ---- ---- .3140 -.0165 .3305 455 ---- ---- ---- ---- .3030 -.0160 .3190 460 ---- ---- ---- ---- .2920 -.0155 .3075 465 ---- ---- ---- ---- .2815 -.0155 .2970 470 ---- ---- ---- ---- .2715 -.0150 .2865 475 ---- ---- ---- ---- .2615 -.0145 .2760 480 ---- ---- ---- ---- .2525 -.0140 .2665 485 ---- ---- ---- ---- .2435 -.0135 .2570 500 ---- ---- ---- ---- .2185 -.0125 .2310 525 ---- ---- ---- ---- .1830 -.0110 .1940 550 ---- ---- ---- ---- .1535 -.0100 .1635 575 ---- ---- ---- ---- .1295 -.0085 .1380 600 ---- ---- ---- ---- .1095 -.0075 .1170 625 ---- ---- ---- ---- .0935 -.0065 .1000 650 ---- ---- ---- ---- .0795 -.0060 .0855 675 ---- ---- ---- ---- .0685 -.0050 .0735 700 ---- ---- ---- ---- .0590 -.0045 .0635 725 ---- ---- ---- ---- .0510 -.0040 .0550 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5395 -.0395 3.5790 050 ---- ---- ---- ---- 3.2895 -.0395 3.3290 075 ---- ---- ---- ---- 3.0395 -.0395 3.0790 100 ---- ---- ---- ---- 2.7895 -.0395 2.8290 125 ---- ---- ---- ---- 2.5395 -.0395 2.5790 150 ---- ---- ---- ---- 2.2895 -.0395 2.3290 175 ---- ---- ---- ---- 2.0475 -.0380 2.0855 200 ---- ---- ---- ---- 1.8130 -.0375 1.8505 225 ---- ---- ---- ---- 1.5865 -.0365 1.6230 230 ---- ---- ---- ---- 1.5425 -.0360 1.5785 235 ---- ---- ---- ---- 1.4985 -.0360 1.5345 240 ---- ---- ---- ---- 1.4550 -.0355 1.4905 245 ---- ---- ---- ---- 1.4120 -.0350 1.4470 250 ---- ---- ---- ---- 1.3695 -.0350 1.4045 255 ---- ---- ---- ---- 1.3275 -.0345 1.3620 260 ---- ---- ---- ---- 1.2860 -.0345 1.3205 265 ---- ---- ---- ---- 1.2450 -.0340 1.2790 270 ---- ---- ---- ---- 1.2050 -.0335 1.2385 275 ---- ---- ---- ---- 1.1655 -.0335 1.1990 280 ---- ---- ---- ---- 1.1270 -.0330 1.1600 285 ---- ---- ---- ---- 1.0890 -.0330 1.1220 290 ---- ---- ---- ---- 1.0525 -.0320 1.0845 295 ---- ---- ---- ---- 1.0165 -.0315 1.0480 300 ---- ---- ---- ---- .9815 -.0315 1.0130 305 ---- ---- ---- ---- .9475 -.0310 .9785 310 ---- ---- ---- ---- .9145 -.0305 .9450 315 ---- ---- ---- ---- .8825 -.0300 .9125 320 ---- ---- ---- ---- .8510 -.0295 .8805 325 ---- ---- ---- ---- .8210 -.0290 .8500 330 ---- ---- ---- ---- .7915 -.0285 .8200 335 ---- ---- ---- ---- .7630 -.0280 .7910 340 ---- ---- ---- ---- .7355 -.0275 .7630 345 ---- ---- ---- ---- .7090 -.0270 .7360 350 ---- ---- ---- ---- .6830 -.0265 .7095 355 ---- ---- ---- ---- .6580 -.0255 .6835 360 ---- ---- ---- ---- .6335 -.0255 .6590 365 ---- ---- ---- ---- .6100 -.0250 .6350 370 ---- ---- ---- ---- .5875 -.0245 .6120 375 ---- ---- ---- ---- .5660 -.0240 .5900 380 ---- ---- ---- ---- .5450 -.0235 .5685 385 ---- ---- ---- ---- .5250 -.0230 .5480 390 ---- ---- ---- ---- .5055 -.0225 .5280 395 ---- ---- ---- ---- .4870 -.0220 .5090 400 ---- ---- ---- ---- .4695 -.0215 .4910 405 ---- ---- ---- ---- .4525 -.0210 .4735 410 ---- ---- ---- ---- .4360 -.0205 .4565 415 ---- ---- ---- ---- .4205 -.0200 .4405 420 ---- ---- ---- ---- .4055 -.0195 .4250 425 ---- ---- ---- ---- .3910 -.0190 .4100 430 ---- ---- ---- ---- .3770 -.0190 .3960 435 ---- ---- ---- ---- .3640 -.0180 .3820 440 ---- ---- ---- ---- .3510 -.0180 .3690 445 ---- ---- ---- ---- .3390 -.0170 .3560 450 ---- ---- ---- ---- .3270 -.0170 .3440 455 ---- ---- ---- ---- .3155 -.0165 .3320 460 ---- ---- ---- ---- .3045 -.0160 .3205 465 ---- ---- ---- ---- .2940 -.0160 .3100 470 ---- ---- ---- ---- .2840 -.0150 .2990 475 ---- ---- ---- ---- .2740 -.0150 .2890 480 ---- ---- ---- ---- .2650 -.0145 .2795 485 ---- ---- ---- ---- .2555 -.0145 .2700 500 ---- ---- ---- ---- .2305 -.0130 .2435 525 ---- ---- ---- ---- .1945 -.0115 .2060 550 ---- ---- ---- ---- .1645 -.0100 .1745 575 ---- ---- ---- ---- .1395 -.0090 .1485 600 ---- ---- ---- ---- .1190 -.0080 .1270 625 ---- ---- ---- ---- .1020 -.0065 .1085 650 ---- ---- ---- ---- .0875 -.0060 .0935 675 ---- ---- ---- ---- .0755 -.0055 .0810 700 ---- ---- ---- ---- .0655 -.0050 .0705 725 ---- ---- ---- ---- .0570 -.0045 .0615 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.5365 -.0395 3.5760 050 ---- ---- ---- ---- 3.2865 -.0395 3.3260 075 ---- ---- ---- ---- 3.0365 -.0395 3.0760 100 ---- ---- ---- ---- 2.7865 -.0395 2.8260 125 ---- ---- ---- ---- 2.5365 -.0395 2.5760 150 ---- ---- ---- ---- 2.2875 -.0390 2.3265 175 ---- ---- ---- ---- 2.0465 -.0385 2.0850 200 ---- ---- ---- ---- 1.8140 -.0375 1.8515 225 ---- ---- ---- ---- 1.5890 -.0365 1.6255 230 ---- ---- ---- ---- 1.5450 -.0360 1.5810 235 ---- ---- ---- ---- 1.5015 -.0360 1.5375 240 ---- ---- ---- ---- 1.4585 -.0355 1.4940 245 ---- ---- ---- ---- 1.4155 -.0355 1.4510 250 ---- ---- ---- ---- 1.3735 -.0350 1.4085 255 ---- ---- ---- ---- 1.3315 -.0350 1.3665 260 ---- ---- ---- ---- 1.2905 -.0345 1.3250 265 ---- ---- ---- ---- 1.2500 -.0340 1.2840 270 ---- ---- ---- ---- 1.2105 -.0335 1.2440 275 ---- ---- ---- ---- 1.1710 -.0335 1.2045 280 ---- ---- ---- ---- 1.1330 -.0330 1.1660 285 ---- ---- ---- ---- 1.0955 -.0325 1.1280 290 ---- ---- ---- ---- 1.0590 -.0320 1.0910 295 ---- ---- ---- ---- 1.0235 -.0315 1.0550 300 ---- ---- ---- ---- .9890 -.0310 1.0200 305 ---- ---- ---- ---- .9550 -.0310 .9860 310 ---- ---- ---- ---- .9225 -.0305 .9530 315 ---- ---- ---- ---- .8905 -.0300 .9205 320 ---- ---- ---- ---- .8600 -.0290 .8890 325 ---- ---- ---- ---- .8300 -.0290 .8590 330 ---- ---- ---- ---- .8010 -.0285 .8295 335 ---- ---- ---- ---- .7730 -.0275 .8005 340 ---- ---- ---- ---- .7455 -.0275 .7730 345 ---- ---- ---- ---- .7190 -.0270 .7460 350 ---- ---- ---- ---- .6935 -.0260 .7195 355 ---- ---- ---- ---- .6685 -.0260 .6945 360 ---- ---- ---- ---- .6445 -.0255 .6700 365 ---- ---- ---- ---- .6210 -.0250 .6460 370 ---- ---- ---- ---- .5990 -.0240 .6230 375 ---- ---- ---- ---- .5775 -.0235 .6010 380 ---- ---- ---- ---- .5565 -.0235 .5800 385 ---- ---- ---- ---- .5365 -.0230 .5595 390 ---- ---- ---- ---- .5175 -.0225 .5400 395 ---- ---- ---- ---- .4990 -.0220 .5210 400 ---- ---- ---- ---- .4815 -.0215 .5030 405 ---- ---- ---- ---- .4645 -.0210 .4855 410 ---- ---- ---- ---- .4485 -.0205 .4690 415 ---- ---- ---- ---- .4330 -.0200 .4530 420 ---- ---- ---- ---- .4180 -.0195 .4375 425 ---- ---- ---- ---- .4035 -.0190 .4225 430 ---- ---- ---- ---- .3895 -.0190 .4085 435 ---- ---- ---- ---- .3765 -.0180 .3945 440 ---- ---- ---- ---- .3635 -.0180 .3815 445 ---- ---- ---- ---- .3515 -.0170 .3685 450 ---- ---- ---- ---- .3395 -.0170 .3565 455 ---- ---- ---- ---- .3280 -.0165 .3445 460 ---- ---- ---- ---- .3170 -.0160 .3330 465 ---- ---- ---- ---- .3065 -.0160 .3225 470 ---- ---- ---- ---- .2965 -.0150 .3115 475 ---- ---- ---- ---- .2865 -.0150 .3015 480 ---- ---- ---- ---- .2770 -.0145 .2915 485 ---- ---- ---- ---- .2680 -.0140 .2820 500 ---- ---- ---- ---- .2425 -.0130 .2555 525 ---- ---- ---- ---- .2055 -.0120 .2175 550 ---- ---- ---- ---- .1750 -.0105 .1855 575 ---- ---- ---- ---- .1495 -.0095 .1590 600 ---- ---- ---- ---- .1285 -.0080 .1365 625 ---- ---- ---- ---- .1105 -.0075 .1180 650 ---- ---- ---- ---- .0955 -.0065 .1020 675 ---- ---- ---- ---- .0830 -.0060 .0890 700 ---- ---- ---- ---- .0725 -.0050 .0775 725 ---- ---- ---- ---- .0635 -.0050 .0685 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.5365 -.0395 3.5760 050 ---- ---- ---- ---- 3.2865 -.0395 3.3260 075 ---- ---- ---- ---- 3.0365 -.0395 3.0760 100 ---- ---- ---- ---- 2.7865 -.0395 2.8260 125 ---- ---- ---- ---- 2.5365 -.0395 2.5760 150 ---- ---- ---- ---- 2.2880 -.0390 2.3270 175 ---- ---- ---- ---- 2.0495 -.0380 2.0875 200 ---- ---- ---- ---- 1.8185 -.0370 1.8555 225 ---- ---- ---- ---- 1.5950 -.0360 1.6310 230 ---- ---- ---- ---- 1.5515 -.0355 1.5870 235 ---- ---- ---- ---- 1.5080 -.0355 1.5435 240 ---- ---- ---- ---- 1.4650 -.0355 1.5005 245 ---- ---- ---- ---- 1.4230 -.0345 1.4575 250 ---- ---- ---- ---- 1.3810 -.0345 1.4155 255 ---- ---- ---- ---- 1.3395 -.0345 1.3740 260 ---- ---- ---- ---- 1.2985 -.0340 1.3325 265 ---- ---- ---- ---- 1.2585 -.0335 1.2920 270 ---- ---- ---- ---- 1.2190 -.0330 1.2520 275 ---- ---- ---- ---- 1.1800 -.0330 1.2130 280 ---- ---- ---- ---- 1.1420 -.0330 1.1750 285 ---- ---- ---- ---- 1.1050 -.0325 1.1375 290 ---- ---- ---- ---- 1.0690 -.0315 1.1005 295 ---- ---- ---- ---- 1.0335 -.0315 1.0650 300 ---- ---- ---- ---- .9995 -.0310 1.0305 305 ---- ---- ---- ---- .9660 -.0305 .9965 310 ---- ---- ---- ---- .9335 -.0300 .9635 315 ---- ---- ---- ---- .9020 -.0295 .9315 320 ---- ---- ---- ---- .8715 -.0290 .9005 325 ---- ---- ---- ---- .8420 -.0285 .8705 330 ---- ---- ---- ---- .8130 -.0285 .8415 335 ---- ---- ---- ---- .7850 -.0280 .8130 340 ---- ---- ---- ---- .7580 -.0275 .7855 345 ---- ---- ---- ---- .7320 -.0265 .7585 350 ---- ---- ---- ---- .7065 -.0260 .7325 355 ---- ---- ---- ---- .6820 -.0255 .7075 360 ---- ---- ---- ---- .6580 -.0250 .6830 365 ---- ---- ---- ---- .6350 -.0245 .6595 370 ---- ---- ---- ---- .6125 -.0245 .6370 375 ---- ---- ---- ---- .5915 -.0235 .6150 380 ---- ---- ---- ---- .5705 -.0235 .5940 385 ---- ---- ---- ---- .5510 -.0230 .5740 390 ---- ---- ---- ---- .5320 -.0225 .5545 395 ---- ---- ---- ---- .5135 -.0220 .5355 400 ---- ---- ---- ---- .4960 -.0215 .5175 405 ---- ---- ---- ---- .4790 -.0210 .5000 410 ---- ---- ---- ---- .4630 -.0205 .4835 415 ---- ---- ---- ---- .4475 -.0200 .4675 420 ---- ---- ---- ---- .4325 -.0195 .4520 425 ---- ---- ---- ---- .4180 -.0195 .4375 430 ---- ---- ---- ---- .4045 -.0185 .4230 435 ---- ---- ---- ---- .3910 -.0185 .4095 440 ---- ---- ---- ---- .3780 -.0180 .3960 445 ---- ---- ---- ---- .3660 -.0175 .3835 450 ---- ---- ---- ---- .3540 -.0170 .3710 455 ---- ---- ---- ---- .3425 -.0170 .3595 460 ---- ---- ---- ---- .3315 -.0165 .3480 465 ---- ---- ---- ---- .3210 -.0160 .3370 470 ---- ---- ---- ---- .3105 -.0155 .3260 475 ---- ---- ---- ---- .3005 -.0155 .3160 480 ---- ---- ---- ---- .2910 -.0150 .3060 485 ---- ---- ---- ---- .2820 -.0145 .2965 500 ---- ---- ---- ---- .2560 -.0135 .2695 525 ---- ---- ---- ---- .2185 -.0120 .2305 550 ---- ---- ---- ---- .1875 -.0105 .1980 575 ---- ---- ---- ---- .1610 -.0100 .1710 600 ---- ---- ---- ---- .1390 -.0085 .1475 625 ---- ---- ---- ---- .1210 -.0075 .1285 650 ---- ---- ---- ---- .1050 -.0070 .1120 675 ---- ---- ---- ---- .0920 -.0060 .0980 700 ---- ---- ---- ---- .0810 -.0055 .0865 725 ---- ---- ---- ---- .0715 -.0045 .0760 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.5320 -.0395 3.5715 050 ---- ---- ---- ---- 3.2820 -.0395 3.3215 075 ---- ---- ---- ---- 3.0320 -.0395 3.0715 100 ---- ---- ---- ---- 2.7820 -.0395 2.8215 125 ---- ---- ---- ---- 2.5320 -.0395 2.5715 150 ---- ---- ---- ---- 2.2845 -.0390 2.3235 175 ---- ---- ---- ---- 2.0475 -.0380 2.0855 200 ---- ---- ---- ---- 1.8185 -.0370 1.8555 225 ---- ---- ---- ---- 1.5965 -.0355 1.6320 250 ---- ---- ---- ---- 1.3835 -.0345 1.4180 260 ---- ---- ---- ---- 1.3020 -.0335 1.3355 265 ---- ---- ---- ---- 1.2620 -.0335 1.2955 270 ---- ---- ---- ---- 1.2225 -.0335 1.2560 275 ---- ---- ---- ---- 1.1845 -.0325 1.2170 280 ---- ---- ---- ---- 1.1465 -.0325 1.1790 285 ---- ---- ---- ---- 1.1100 -.0320 1.1420 290 ---- ---- ---- ---- 1.0740 -.0315 1.1055 295 ---- ---- ---- ---- 1.0390 -.0310 1.0700 300 ---- ---- ---- ---- 1.0050 -.0310 1.0360 305 ---- ---- ---- ---- .9720 -.0305 1.0025 310 ---- ---- ---- ---- .9400 -.0300 .9700 315 ---- ---- ---- ---- .9085 -.0295 .9380 320 ---- ---- ---- ---- .8785 -.0290 .9075 325 ---- ---- ---- ---- .8490 -.0285 .8775 330 ---- ---- ---- ---- .8205 -.0280 .8485 335 ---- ---- ---- ---- .7930 -.0275 .8205 340 ---- ---- ---- ---- .7660 -.0275 .7935 345 ---- ---- ---- ---- .7400 -.0265 .7665 350 ---- ---- ---- ---- .7150 -.0260 .7410 355 ---- ---- ---- ---- .6905 -.0255 .7160 360 ---- ---- ---- ---- .6670 -.0250 .6920 365 ---- ---- ---- ---- .6440 -.0245 .6685 370 ---- ---- ---- ---- .6220 -.0240 .6460 375 ---- ---- ---- ---- .6005 -.0240 .6245 380 ---- ---- ---- ---- .5805 -.0230 .6035 385 ---- ---- ---- ---- .5605 -.0230 .5835 390 ---- ---- ---- ---- .5420 -.0220 .5640 395 ---- ---- ---- ---- .5235 -.0220 .5455 400 ---- ---- ---- ---- .5060 -.0215 .5275 405 ---- ---- ---- ---- .4895 -.0210 .5105 410 ---- ---- ---- ---- .4735 -.0205 .4940 415 ---- ---- ---- ---- .4580 -.0200 .4780 420 ---- ---- ---- ---- .4430 -.0195 .4625 425 ---- ---- ---- ---- .4285 -.0195 .4480 430 ---- ---- ---- ---- .4150 -.0185 .4335 435 ---- ---- ---- ---- .4015 -.0185 .4200 440 ---- ---- ---- ---- .3890 -.0180 .4070 445 ---- ---- ---- ---- .3765 -.0175 .3940 450 ---- ---- ---- ---- .3645 -.0175 .3820 455 ---- ---- ---- ---- .3535 -.0165 .3700 460 ---- ---- ---- ---- .3420 -.0165 .3585 465 ---- ---- ---- ---- .3315 -.0160 .3475 470 ---- ---- ---- ---- .3210 -.0160 .3370 475 ---- ---- ---- ---- .3115 -.0150 .3265 480 ---- ---- ---- ---- .3015 -.0150 .3165 500 ---- ---- ---- ---- .2665 -.0135 .2800 525 ---- ---- ---- ---- .2285 -.0125 .2410 550 ---- ---- ---- ---- .1970 -.0110 .2080 575 ---- ---- ---- ---- .1705 -.0095 .1800 600 ---- ---- ---- ---- .1480 -.0085 .1565 625 ---- ---- ---- ---- .1290 -.0080 .1370 650 ---- ---- ---- ---- .1130 -.0070 .1200 675 ---- ---- ---- ---- .0995 -.0060 .1055 700 ---- ---- ---- ---- .0875 -.0060 .0935 725 ---- ---- ---- ---- .0775 -.0055 .0830 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3242 1817 45447 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 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 2 240 ---- ---- ---- ---- .0005 UNCH .0005 27 245 ---- ---- ---- ---- .0005 UNCH .0005 3 250 ---- ---- ---- ---- .0005 UNCH .0005 15 255 ---- ---- ---- ---- .0005 UNCH .0005 15 260 ---- ---- ---- ---- .0005 UNCH .0005 4 265 ---- ---- ---- ---- .0005 UNCH .0005 42 270 ---- ---- ---- ---- .0005 UNCH .0005 14 275 .0010 .0010 .0010 .0010 .0005 UNCH 1 .0005 111 280 .0010 .0010 .0010 .0010 .0005 UNCH 1 .0005 1 209 285 ---- ---- ---- ---- .0005 UNCH .0005 224 290 .0015 .0015 .0015 .0015 .0005 -.0005 1 .0010 525 295 ---- ---- ---- ---- .0010 UNCH .0010 2 35 300 ---- ---- ---- ---- .0010 UNCH .0010 1 1048 305 ---- ---- ---- ---- .0015 UNCH .0015 65 308 ---- ---- ---- ---- .0015 UNCH .0015 106 309 ---- ---- ---- ---- .0020 UNCH .0020 10 310 ---- ---- ---- ---- .0020 UNCH .0020 24 311 ---- ---- ---- ---- .0020 UNCH .0020 312 ---- ---- ---- ---- .0020 UNCH .0020 27 313 ---- ---- ---- ---- .0020 UNCH .0020 1 50 314 ---- ---- ---- ---- .0025 +.0005 .0020 1 315 .0020 .0025 .0020 .0025 .0025 +.0005 41 .0020 329 316 ---- ---- ---- ---- .0025 UNCH .0025 20 317 ---- ---- ---- ---- .0025 UNCH .0025 40 318 ---- ---- ---- ---- .0030 +.0005 .0025 10 319 ---- ---- ---- ---- .0030 +.0005 .0025 42 320 ---- ---- ---- ---- .0030 UNCH .0030 43 655 321 ---- ---- ---- ---- .0035 +.0005 .0030 20 322 ---- ---- ---- ---- .0035 +.0005 .0030 7 323 ---- ---- ---- ---- .0035 +.0005 .0030 6 324 ---- ---- ---- ---- .0040 +.0005 1 .0035 22 325 .0035 .0040B .0035 .0040B .0040 +.0005 3 .0035 11 420 326 ---- .0040B ---- .0040B .0040 +.0005 .0035 31 327 ---- ---- ---- ---- .0045 +.0005 .0040 1 74 328 ---- ---- ---- ---- .0045 +.0005 .0040 46 329 ---- ---- .0040A .0040A .0050 +.0005 .0045 1 81 330 .0045 .0050B .0045 .0050B .0050 +.0005 3 .0045 25 892 331 ---- .0050B ---- .0050B .0055 +.0010 .0045 70 332 ---- .0055B .0045A .0045A .0055 +.0005 .0050 145 333 ---- ---- .0050A .0050A .0060 +.0005 .0055 74 334 ---- .0060B .0050A .0050A .0065 +.0010 .0055 66 335 .0050 .0065B .0050 .0065B .0065 +.0005 25 .0060 5 497 336 ---- .0070B .0055A .0055A .0070 +.0010 .0060 28 337 ---- .0075B .0060A .0060A .0075 +.0010 .0065 338 ---- .0080B .0060A .0060A .0080 +.0010 .0070 19 339 ---- .0085B .0065A .0065A .0085 +.0010 .0075 6 340 .0070 .0090B .0065 .0090B .0090 +.0010 26 .0080 239 442 341 ---- .0100B .0070A .0070A .0095 +.0010 .0085 2 342 ---- .0105B .0075A .0075A .0100 +.0010 .0090 6 343 ---- .0110B .0080A .0080A .0105 +.0010 .0095 5 344 ---- .0120B .0085A .0085A .0115 +.0015 .0100 30 345 ---- .0130B .0090A .0090A .0120 +.0015 .0105 28 101 346 ---- .0135B .0095A .0095A .0130 +.0020 .0110 17 347 ---- .0145B .0095A .0095A .0135 +.0015 .0120 9 348 ---- .0155B .0105A .0105A .0145 +.0020 .0125 8 349 ---- .0165B .0110A .0110A .0155 +.0020 .0135 15 350 ---- .0180B .0110A .0110A .0165 +.0025 3 .0140 28 427 351 ---- .0190B .0120A .0120A .0175 +.0025 .0150 1 14 352 ---- .0205B .0125A .0125A .0190 +.0030 .0160 3 353 ---- .0220B .0135A .0135A .0200 +.0030 .0170 27 354 ---- .0235B .0140A .0140A .0215 +.0035 .0180 20 355 .0135 .0250B .0135 .0250B .0230 +.0035 11 .0195 10 233 356 ---- .0270B .0160A .0160A .0245 +.0040 .0205 4 27 357 .0200 .0290 .0170A .0280A .0265 +.0045 50 .0220 3 28 358 ---- .0305B .0180A .0180A .0280 +.0045 .0235 54 359 ---- .0330B .0190A .0190A .0300 +.0050 .0250 154 360 .0230 .0355B .0205A .0355B .0320 +.0055 418 .0265 253 687 361 ---- .0375B .0215A .0215A .0340 +.0060 .0280 1 42 362 ---- .0400B .0230A .0230A .0365 +.0065 .0300 6 168 363 .0415 .0425B .0245A .0425B .0390 +.0070 1 .0320 90 364 ---- .0455B .0260A .0260A .0415 +.0075 1 .0340 1 7 365 .0300 .0480B .0280A .0480B .0440 +.0080 21 .0360 1 182 366 ---- .0515B .0295A .0295A .0470 +.0085 .0385 10 21 367 ---- .0545B .0315A .0315A .0500 +.0090 .0410 11 275 368 .0355 .0580B .0335A .0580B .0530 +.0095 15 .0435 12 369 .0395 .0615B .0355A .0615B .0565 +.0105 11 .0460 15 370 .0480 .0655B .0380A .0630A .0600 +.0110 243 .0490 9 83 371 ---- .0690B .0405A .0405A .0635 +.0115 .0520 11 12 372 ---- .0735B .0430A .0430A .0675 +.0125 .0550 12 12 373 ---- .0775B .0460A .0460A .0715 +.0130 .0585 16 374 ---- .0820B .0485A .0485A .0755 +.0135 .0620 12 12 375 ---- .0875B .0510A .0510A .0800 +.0145 106 .0655 8 206 376 ---- .0915B .0540A .0540A .0845 +.0150 .0695 12 16 377 .0955 .0965B .0570A .0965B .0895 +.0160 1 .0735 18 36 378 ---- .1015B .0605A .0605A .0945 +.0170 .0775 1 379 ---- .1070B .0635A .0635A .0995 +.0180 .0815 6 380 ---- .1135B .0675A .0675A .1050 +.0190 4 .0860 26 381 .1005 .1185B .0710A .1185B .1100 +.0195 20 .0905 382 ---- .1240B .0750A .0750A .1155 +.0200 .0955 5 383 .0895 .1305B .0790A .0790A .1215 +.0210 4 .1005 384 .0910 .1365B .0835A .1365B .1275 +.0220 4 .1055 385 .0975 .1435B .0885A .0885A .1335 +.0230 21 .1105 2 4 386 .1020 .1495B .0925A .1495B .1395 +.0235 16 .1160 387 .1015 .1560B .0980A .1560B .1460 +.0245 4 .1215 2 388 .1070 .1630B .1040A .1630B .1525 +.0255 4 .1270 2 389 ---- .1700B .1100A .1100A .1590 +.0265 .1325 390 ---- .1770B .1145A .1145A .1660 +.0275 .1385 45 391 ---- .1840B .1205A .1205A .1730 +.0285 .1445 392 ---- .1915B .1260A .1260A .1800 +.0290 .1510 393 ---- .1990B .1315A .1315A .1870 +.0295 .1575 394 ---- .2065B .1375A .1375A .1945 +.0310 .1635 395 ---- .2140B .1430A .1430A .2020 +.0315 .1705 12 396 ---- .2220B .1490A .1490A .2095 +.0325 .1770 397 ---- .2290B .1560A .1560A .2170 +.0330 .1840 398 ---- .2320B .1625A .1625A .2250 +.0340 .1910 399 ---- .2400B .1685A .1685A .2325 +.0345 .1980 400 .1935 .2540B .1755A .2540B .2405 +.0355 1 .2050 1 2 401 ---- .2565B .1865A .1865A .2485 +.0360 .2125 402 ---- .2645B .1945A .1945A .2570 +.0370 .2200 403 ---- .2730B .2005A .2005A .2650 +.0375 .2275 404 ---- .2815B .2080A .2080A .2735 +.0385 .2350 405 ---- .2905B .2155A .2155A .2820 +.0390 .2430 1 406 ---- .2965B .2225A .2225A .2900 +.0395 .2505 407 ---- .3015B .2295A .2295A .2990 +.0405 .2585 408 ---- .3035B .2375A .2375A .3075 +.0410 .2665 409 ---- .3085B .2455A .2455A .3160 +.0415 .2745 410 ---- .3075B .2525A .2525A .3250 +.0420 .2830 415 ---- ---- .2940A .2940A .3695 +.0445 .3250 420 ---- .4325B .3470A .3470A .4155 +.0465 .3690 1 1 425 ---- ---- ---- ---- .4625 +.0485 .4140 430 ---- .5285B .4380A .4380A .5105 +.0500 .4605 435 ---- ---- ---- ---- .5590 +.0510 .5080 440 ---- .6265B .5325A .5325A .6075 +.0515 .5560 1 445 ---- ---- ---- ---- .6570 +.0530 .6040 450 ---- .6680B .6295A .6295A .7060 +.0530 .6530 1 455 ---- ---- ---- ---- .7555 +.0535 .7020 460 ---- ---- ---- ---- .8055 +.0540 .7515 465 ---- ---- ---- ---- .8550 +.0540 .8010 470 ---- ---- ---- ---- .9050 +.0545 .8505 475 ---- ---- ---- ---- .9550 +.0550 .9000 480 ---- ---- ---- ---- 1.0050 +.0550 .9500 485 ---- ---- ---- ---- 1.0550 +.0555 .9995 490 ---- ---- ---- ---- 1.1050 +.0555 1.0495 495 ---- ---- ---- ---- 1.1550 +.0555 1.0995 500 ---- ---- ---- ---- 1.2050 +.0555 1.1495 505 ---- ---- ---- ---- 1.2550 +.0555 1.1995 510 ---- ---- ---- ---- 1.3050 +.0555 1.2495 515 ---- ---- ---- ---- 1.3550 +.0555 1.2995 520 ---- ---- ---- ---- 1.4050 +.0555 1.3495 525 ---- ---- ---- ---- 1.4550 +.0555 1.3995 530 ---- ---- ---- ---- 1.5050 +.0555 1.4495 535 ---- ---- ---- ---- 1.5550 +.0555 1.4995 540 ---- ---- ---- ---- 1.6050 +.0555 1.5495 545 ---- ---- ---- ---- 1.6550 +.0555 1.5995 550 ---- ---- ---- ---- 1.7050 +.0555 1.6495 555 ---- ---- ---- ---- 1.7550 +.0555 1.6995 560 ---- ---- ---- ---- 1.8050 +.0555 1.7495 565 ---- ---- ---- ---- 1.8550 +.0555 1.7995 570 ---- ---- ---- ---- 1.9050 +.0555 1.8495 575 ---- ---- ---- ---- 1.9550 +.0555 1.8995 580 ---- ---- ---- ---- 2.0050 +.0555 1.9495 585 ---- ---- ---- ---- 2.0550 +.0555 1.9995 600 ---- ---- ---- ---- 2.2050 +.0555 2.1495 625 ---- ---- ---- ---- 2.4550 +.0555 2.3995 650 ---- ---- ---- ---- 2.7050 +.0555 2.6495 675 ---- ---- ---- ---- 2.9550 +.0555 2.8995 700 ---- ---- ---- ---- 3.2050 +.0555 3.1495 725 ---- ---- ---- ---- 3.4550 +.0555 3.3995 750 ---- ---- ---- ---- 3.7050 +.0555 3.6495 775 ---- ---- ---- ---- 3.9550 +.0555 3.8995 800 ---- ---- ---- ---- 4.2050 +.0555 4.1495 825 ---- ---- ---- ---- 4.4550 +.0555 4.3995 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 UNCH .0005 220 ---- ---- ---- ---- .0010 +.0005 .0005 225 ---- ---- ---- ---- .0010 +.0005 .0005 10 230 ---- ---- ---- ---- .0010 UNCH .0010 235 ---- ---- ---- ---- .0010 UNCH .0010 1 240 ---- ---- ---- ---- .0015 +.0005 .0010 245 ---- ---- ---- ---- .0015 UNCH .0015 10 250 .0025 .0025 .0025 .0025 .0020 +.0005 1 .0015 24 255 .0025 .0025 .0025 .0025 .0020 +.0005 1 .0015 3 260 ---- ---- ---- ---- .0025 +.0005 .0020 51 265 ---- ---- ---- ---- .0030 +.0005 1 .0025 7 40 270 ---- ---- ---- ---- .0035 +.0010 .0025 15 275 ---- ---- ---- ---- .0040 +.0010 .0030 44 280 ---- ---- ---- ---- .0045 +.0010 .0035 18 285 ---- .0045B ---- .0045B .0050 +.0010 .0040 3 23 290 .0050 .0055B .0050 .0055B .0060 +.0010 1 .0050 1 397 295 ---- .0065B ---- .0065B .0070 +.0010 .0060 172 300 ---- .0080B ---- .0080B .0085 +.0015 .0070 549 305 .0085 .0100B .0085 .0100B .0100 +.0010 1 .0090 2 306 310 ---- .0125B .0100A .0100A .0120 +.0015 .0105 5 49 315 ---- .0150B .0120A .0120A .0150 +.0020 1 .0130 7 68 316 ---- .0160B .0125A .0125A .0155 +.0020 .0135 11 317 ---- .0165B .0125A .0125A .0160 +.0020 .0140 318 ---- .0175B .0130A .0130A .0170 +.0020 1 .0150 1 319 ---- .0180B .0135A .0135A .0175 +.0020 .0155 19 320 .0145 .0190B .0135 .0190B .0185 +.0025 5 .0160 265 321 ---- .0195B .0150A .0150A .0190 +.0025 .0165 20 322 .0160 .0205B .0155A .0155A .0200 +.0025 1 .0175 1 323 ---- .0215B .0160A .0160A .0210 +.0030 .0180 324 ---- .0225B .0165A .0165A .0215 +.0025 .0190 2 325 .0180 .0235B .0170A .0175A .0225 +.0030 11 .0195 216 248 326 ---- .0245B .0180A .0180A .0235 +.0030 .0205 1 327 ---- .0255B .0185A .0185A .0245 +.0035 .0210 328 ---- .0265B .0195A .0195A .0255 +.0035 .0220 329 ---- .0275B .0200A .0200A .0265 +.0035 .0230 330 .0220 .0290B .0210A .0290B .0280 +.0040 1 .0240 27 553 331 ---- .0300B .0220A .0220A .0290 +.0040 .0250 332 ---- .0315B .0230A .0230A .0300 +.0040 .0260 333 .0260 .0325B .0235A .0325B .0315 +.0045 10 .0270 13 334 ---- .0340B .0245A .0245A .0325 +.0045 .0280 335 ---- .0355B .0255A .0255A .0340 +.0045 .0295 1 1000 336 ---- .0370B .0270A .0270A .0355 +.0050 .0305 6 6 337 ---- .0385B .0280A .0280A .0370 +.0050 .0320 10 338 .0290 .0400 .0290 .0400 .0385 +.0055 12 .0330 339 ---- .0420B .0300A .0300A .0400 +.0055 .0345 340 .0335 .0435B .0315A .0415A .0415 +.0055 74 .0360 20 1019 341 ---- .0455B .0325A .0325A .0430 +.0055 .0375 4 342 ---- .0470B .0340A .0340A .0450 +.0060 .0390 343 ---- .0490B .0355A .0355A .0465 +.0060 .0405 344 ---- .0510B .0370A .0370A .0485 +.0065 .0420 4 345 .0425 .0530B .0380A .0505A .0505 +.0065 5 .0440 160 346 ---- .0555B .0395A .0395A .0525 +.0070 .0455 23 347 ---- .0575B .0410A .0410A .0545 +.0070 .0475 11 348 ---- .0600B .0430A .0430A .0565 +.0070 .0495 20 349 .0595 .0620B .0445A .0590A .0590 +.0075 10 .0515 12 350 .0625 .0645B .0460A .0610A .0610 +.0075 10 .0535 6 40 351 .0575 .0675B .0480A .0675B .0635 +.0080 10 .0555 352 ---- .0700B .0495A .0495A .0660 +.0085 .0575 353 ---- .0725B .0515A .0515A .0685 +.0085 .0600 20 354 .0615 .0755B .0535A .0755B .0715 +.0095 8 .0620 30 355 .0740 .0780B .0555A .0780B .0740 +.0095 6 .0645 255 401 356 ---- .0810B .0575A .0575A .0770 +.0100 .0670 11 12 357 .0620 .0840B .0595A .0840B .0795 +.0100 7 .0695 11 358 ---- .0870B .0620A .0620A .0825 +.0105 .0720 359 ---- .0905B .0640A .0640A .0855 +.0110 .0745 3 360 .0730 .0935B .0665A .0665A .0890 +.0115 1 .0775 11 230 361 ---- .0970B .0690A .0690A .0920 +.0115 .0805 7 362 ---- .1005B .0715A .0715A .0955 +.0120 .0835 363 ---- .1040B .0740A .0740A .0990 +.0125 .0865 364 ---- .1080B .0765A .0765A .1025 +.0130 .0895 365 .0900 .1115B .0795A .1020A .1060 +.0135 156 .0925 103 366 ---- .1155B .0825A .0825A .1095 +.0135 .0960 10 12 367 ---- .1195B .0855A .0855A .1135 +.0140 .0995 110 368 ---- .1235B .0885A .0885A .1175 +.0145 .1030 369 ---- .1275B .0915A .0915A .1215 +.0150 .1065 10 370 ---- .1320B .0950A .0950A .1255 +.0150 .1105 5 7 371 ---- .1365B .0980A .0980A .1295 +.0155 .1140 372 ---- .1410B .1015A .1015A .1340 +.0160 .1180 373 ---- .1455B .1050A .1050A .1385 +.0165 .1220 10 374 ---- .1500B .1090A .1090A .1430 +.0170 .1260 10 375 ---- .1550B .1125A .1125A .1475 +.0170 .1305 17 20 376 ---- .1600B .1165A .1165A .1520 +.0175 .1345 377 ---- .1650B .1200A .1200A .1570 +.0180 .1390 378 ---- .1700B .1240A .1240A .1620 +.0185 .1435 12 379 ---- .1750B .1285A .1285A .1670 +.0190 .1480 380 ---- .1805B .1325A .1325A .1720 +.0195 10 .1525 1 381 ---- .1860B .1370A .1370A .1775 +.0200 .1575 382 ---- .1915B .1410A .1410A .1825 +.0200 .1625 12 80 383 ---- .1970B .1455A .1455A .1880 +.0205 .1675 384 ---- .2030B .1505A .1505A .1940 +.0215 .1725 385 .1655 .2095B .1550A .2095B .1995 +.0220 4 .1775 150 151 386 .1705 .2145B .1600A .2140B .2055 +.0230 11 .1825 387 ---- .2205B .1650A .1650A .2115 +.0235 .1880 388 ---- .2270B .1700A .1700A .2175 +.0240 .1935 389 ---- .2330B .1750A .1750A .2235 +.0245 .1990 13 390 ---- .2405B .1805A .1805A .2295 +.0250 .2045 3 391 ---- .2460B .1860A .1860A .2360 +.0255 .2105 392 ---- .2525B .1915A .1915A .2425 +.0265 .2160 393 ---- .2590B .1970A .1970A .2490 +.0270 .2220 394 ---- .2660B .2035A .2035A .2555 +.0275 .2280 395 ---- .2725B .2090A .2090A .2620 +.0280 .2340 1 1 396 ---- .2795B .2150A .2150A .2690 +.0285 .2405 397 ---- .2865B .2210A .2210A .2760 +.0295 .2465 398 ---- .2935B .2270A .2270A .2825 +.0295 .2530 399 ---- .3005B .2335A .2335A .2895 +.0300 .2595 400 ---- .3075B .2390A .2390A .2970 +.0310 .2660 401 ---- .3150B .2460A .2460A .3040 +.0315 .2725 402 ---- .3225B .2525A .2525A .3110 +.0320 .2790 403 ---- .3300B .2590A .2590A .3185 +.0325 .2860 404 ---- .3375B .2650A .2650A .3260 +.0335 .2925 405 ---- .3450B .2720A .2720A .3330 +.0335 .2995 406 ---- .3525B .2790A .2790A .3405 +.0340 .3065 407 ---- .3605B .2855A .2855A .3480 +.0345 .3135 408 ---- .3680B .2920A .2920A .3560 +.0355 .3205 409 ---- .3760B .3050A .3050A .3635 +.0355 .3280 410 ---- .3840B .3110A .3110A .3710 +.0360 .3350 415 ---- .4175B .3470A .3470A .4110 +.0385 .3725 420 ---- .4660B .3865A .3865A .4515 +.0400 .4115 425 ---- .5015B .4250A .4250A .4940 +.0420 .4520 430 ---- .5530B .4670A .4670A .5375 +.0435 .4940 435 ---- ---- .5080A .5080A .5820 +.0455 .5365 440 ---- .6435B .5510A .5510A .6270 +.0465 .5805 445 ---- ---- ---- ---- .6730 +.0475 .6255 450 ---- .7365B .6495A .6495A .7200 +.0490 .6710 1 455 ---- ---- ---- ---- .7670 +.0500 .7170 460 ---- ---- ---- ---- .8150 +.0510 .7640 465 ---- ---- ---- ---- .8630 +.0515 .8115 470 ---- .9290B .8370A .8370A .9115 +.0525 .8590 475 ---- ---- ---- ---- .9600 +.0525 .9075 480 ---- 1.0270B .9335A .9335A 1.0090 +.0530 .9560 1 1 485 ---- ---- ---- ---- 1.0580 +.0535 1.0045 490 ---- 1.0955B 1.0310A 1.0310A 1.1075 +.0540 1.0535 495 ---- ---- ---- ---- 1.1565 +.0540 1.1025 500 ---- ---- ---- ---- 1.2060 +.0540 1.1520 505 ---- ---- ---- ---- 1.2560 +.0550 1.2010 510 ---- ---- ---- ---- 1.3055 +.0550 1.2505 515 ---- ---- ---- ---- 1.3555 +.0550 1.3005 520 ---- ---- ---- ---- 1.4050 +.0550 1.3500 525 ---- ---- ---- ---- 1.4550 +.0550 1.4000 530 ---- ---- ---- ---- 1.5050 +.0555 1.4495 535 ---- ---- ---- ---- 1.5550 +.0555 1.4995 540 ---- ---- ---- ---- 1.6050 +.0555 1.5495 545 ---- ---- ---- ---- 1.6550 +.0555 1.5995 550 ---- ---- ---- ---- 1.7050 +.0555 1.6495 555 ---- ---- ---- ---- 1.7550 +.0555 1.6995 560 ---- ---- ---- ---- 1.8050 +.0555 1.7495 565 ---- ---- ---- ---- 1.8550 +.0555 1.7995 570 ---- ---- ---- ---- 1.9050 +.0555 1.8495 575 ---- ---- ---- ---- 1.9550 +.0555 1.8995 580 ---- ---- ---- ---- 2.0050 +.0555 1.9495 585 ---- ---- ---- ---- 2.0550 +.0555 1.9995 600 ---- ---- ---- ---- 2.2050 +.0555 2.1495 625 ---- ---- ---- ---- 2.4550 +.0555 2.3995 650 ---- ---- ---- ---- 2.7050 +.0555 2.6495 675 ---- ---- ---- ---- 2.9550 +.0555 2.8995 700 ---- ---- ---- ---- 3.2050 +.0555 3.1495 725 ---- ---- ---- ---- 3.4550 +.0555 3.3995 750 ---- ---- ---- ---- 3.7050 +.0555 3.6495 775 ---- ---- ---- ---- 3.9550 +.0555 3.8995 800 ---- ---- ---- ---- 4.2050 +.0555 4.1495 825 ---- ---- ---- ---- 4.4550 +.0555 4.3995 HX MAR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1 175 ---- ---- ---- ---- .0005 UNCH .0005 3 200 ---- ---- ---- ---- .0005 -.0005 .0010 1 30 220 ---- ---- ---- ---- .0015 UNCH .0015 10 10 225 ---- ---- ---- ---- .0020 UNCH 3 .0020 1 87 230 ---- ---- ---- ---- .0020 UNCH .0020 17 235 ---- ---- ---- ---- .0025 UNCH .0025 22 240 ---- ---- ---- ---- .0030 UNCH .0030 2 245 ---- ---- ---- ---- .0035 UNCH .0035 2 250 ---- ---- ---- ---- .0040 UNCH .0040 2711 255 ---- ---- ---- ---- .0050 UNCH .0050 2 260 ---- ---- ---- ---- .0060 +.0005 .0055 10 69 265 ---- ---- ---- ---- .0065 UNCH .0065 10 270 ---- ---- ---- ---- .0080 +.0005 .0075 1 275 ---- ---- ---- ---- .0090 +.0005 .0085 1 1695 280 ---- ---- .0095A .0095A .0105 +.0005 .0100 18 285 ---- .0115B ---- .0115B .0120 +.0010 3 .0110 1 11 290 ---- .0135B .0125A .0125A .0140 +.0010 .0130 52 277 295 ---- .0160B .0140A .0140A .0160 +.0010 .0150 23 300 ---- .0195B .0160A .0160A .0190 +.0015 .0175 988 305 ---- .0230B .0190A .0190A .0225 +.0020 .0205 31 310 ---- .0270B .0220A .0220A .0265 +.0020 .0245 27 315 ---- .0325B .0260A .0260A .0315 +.0025 .0290 32 320 ---- .0385B .0305A .0305A .0370 +.0025 .0345 454 325 ---- .0455B .0360A .0360A .0440 +.0035 .0405 199 330 .0460 .0535B .0420A .0535B .0520 +.0045 1 .0475 1211 335 ---- .0630B .0495A .0495A .0610 +.0050 .0560 17 340 ---- .0740B .0575A .0575A .0715 +.0060 .0655 2757 341 .0740 .0765B .0595A .0765B .0735 +.0060 18 .0675 342 ---- .0790B .0610A .0610A .0760 +.0065 .0695 343 ---- .0815B .0630A .0630A .0780 +.0065 .0715 344 ---- .0840B .0650A .0650A .0805 +.0065 .0740 345 ---- .0865B .0670A .0670A .0830 +.0070 .0760 5 27 346 ---- .0890B .0690A .0690A .0855 +.0070 .0785 347 ---- .0920B .0710A .0710A .0885 +.0075 .0810 348 .0915 .0945B .0730A .0945B .0910 +.0075 17 .0835 349 ---- .0975B .0755A .0755A .0940 +.0080 .0860 350 ---- .1005B .0775A .0775A .0965 +.0080 .0885 180 278 351 ---- .1035B .0800A .0800A .0995 +.0085 .0910 352 ---- .1065B .0825A .0825A .1025 +.0090 .0935 353 ---- .1100B .0850A .0850A .1055 +.0090 .0965 354 ---- .1130B .0875A .0875A .1085 +.0090 .0995 355 ---- .1165B .0900A .0900A .1120 +.0100 .1020 135 356 .0955 .1200B .0925A .0945A .1150 +.0100 32 .1050 357 ---- .1235B .0955A .0955A .1185 +.0105 .1080 358 ---- .1270B .0980A .0980A .1220 +.0105 .1115 359 ---- .1305B .1010A .1010A .1255 +.0110 .1145 1 360 ---- .1345B .1040A .1040A .1290 +.0115 .1175 371 361 ---- .1380B .1070A .1070A .1325 +.0115 .1210 362 ---- .1420B .1100A .1100A .1365 +.0120 .1245 363 ---- .1460B .1130A .1130A .1400 +.0120 .1280 364 ---- .1500B .1165A .1165A .1440 +.0125 .1315 365 ---- .1540B .1195A .1195A .1480 +.0130 .1350 24 366 ---- .1585B .1230A .1230A .1520 +.0130 .1390 367 ---- .1625B .1265A .1265A .1560 +.0135 .1425 368 ---- .1670B .1300A .1300A .1605 +.0140 .1465 369 ---- .1715B .1335A .1335A .1645 +.0140 .1505 370 ---- .1760B .1375A .1375A .1690 +.0145 .1545 103 371 ---- .1805B .1410A .1410A .1735 +.0150 .1585 372 ---- .1850B .1450A .1450A .1780 +.0150 .1630 373 ---- .1900B .1490A .1490A .1830 +.0160 .1670 374 .1550 .1950B .1530A .1945B .1875 +.0160 14 .1715 375 ---- .2000B .1570A .1570A .1925 +.0165 .1760 202 376 ---- .2050B .1615A .1615A .1975 +.0170 .1805 377 ---- .2100B .1655A .1655A .2025 +.0175 .1850 378 ---- .2150B .1700A .1700A .2075 +.0180 .1895 10 10 379 .2165 .2205B .1745A .2205B .2125 +.0180 1 .1945 380 ---- .2260B .1790A .1790A .2175 +.0185 .1990 1 5 381 ---- .2315B .1835A .1835A .2230 +.0190 .2040 31 31 382 ---- .2370B .1885A .1885A .2285 +.0195 .2090 383 ---- .2425B .1930A .1930A .2340 +.0200 .2140 384 ---- .2480B .1980A .1980A .2395 +.0200 .2195 385 .2425 .2540B .2030A .2540B .2450 +.0205 2 .2245 100 100 386 ---- .2595B .2080A .2080A .2510 +.0210 .2300 387 ---- .2655B .2130A .2130A .2565 +.0215 .2350 388 ---- .2715B .2180A .2180A .2625 +.0220 .2405 389 ---- .2775B .2235A .2235A .2685 +.0225 .2460 390 ---- .2840B .2285A .2285A .2745 +.0230 .2515 40 391 ---- .2900B .2340A .2340A .2805 +.0230 .2575 392 ---- .2965B .2395A .2395A .2870 +.0240 .2630 393 ---- .3030B .2450A .2450A .2930 +.0240 .2690 394 ---- .3090B .2505A .2505A .2995 +.0250 .2745 395 ---- .3160B .2560A .2560A .3060 +.0255 .2805 396 ---- .3225B .2620A .2620A .3120 +.0255 .2865 397 ---- .3290B .2675A .2675A .3185 +.0260 .2925 398 ---- .3355B .2750A .2750A .3255 +.0265 .2990 399 ---- .3425B .2805A .2805A .3320 +.0270 .3050 400 ---- .3490B .2865A .2865A .3385 +.0270 .3115 2 401 ---- .3560B .2930A .2930A .3455 +.0280 .3175 402 ---- .3630B .2995A .2995A .3520 +.0280 .3240 403 ---- ---- ---- .3050A .3590 ---- ---- 404 ---- ---- ---- .3120A .3660 ---- ---- 405 ---- .3835B .3180A .3180A .3730 +.0295 .3435 410 ---- .4205B .3505A .3505A .4090 +.0315 .3775 415 ---- .4585B .3850A .3850A .4460 +.0330 .4130 420 ---- .4975B .4255A .4255A .4850 +.0355 .4495 425 ---- .5325B .4630A .4630A .5245 +.0370 .4875 430 ---- .5795B .4995A .4995A .5655 +.0390 .5265 435 ---- .6150B .5390A .5390A .6075 +.0405 .5670 440 ---- .6650B .5815A .5815A .6505 +.0420 .6085 445 ---- .6875B .6230A .6230A .6945 +.0435 .6510 450 ---- .7540B .6635A .6635A .7390 +.0450 .6940 455 ---- ---- .7080A .7080A .7840 +.0460 .7380 460 ---- ---- ---- ---- .8300 +.0470 .7830 465 ---- ---- ---- ---- .8760 +.0480 .8280 470 ---- .9395B .8530A .8530A .9230 +.0490 .8740 475 ---- ---- ---- ---- .9700 +.0495 .9205 480 ---- 1.0345B .9455A .9455A 1.0175 +.0500 .9675 485 ---- ---- ---- ---- 1.0655 +.0510 1.0145 490 ---- 1.1310B 1.0405A 1.0405A 1.1135 +.0515 1.0620 495 ---- ---- ---- ---- 1.1620 +.0520 1.1100 500 ---- 1.2290B 1.1360A 1.1360A 1.2105 +.0525 1.1580 505 ---- ---- ---- ---- 1.2595 +.0530 1.2065 510 ---- ---- ---- ---- 1.3085 +.0535 1.2550 515 ---- ---- ---- ---- 1.3575 +.0535 1.3040 520 ---- 1.3920B 1.3310A 1.3310A 1.4070 +.0540 1.3530 525 ---- ---- ---- ---- 1.4560 +.0540 1.4020 530 ---- ---- 1.4295A 1.4295A 1.5060 +.0545 1.4515 535 ---- ---- ---- ---- 1.5555 +.0550 1.5005 540 ---- ---- ---- ---- 1.6050 +.0550 1.5500 545 ---- ---- ---- ---- 1.6550 +.0550 1.6000 550 ---- ---- ---- ---- 1.7050 +.0555 1.6495 555 ---- ---- ---- ---- 1.7550 +.0555 1.6995 560 ---- ---- ---- ---- 1.8050 +.0555 1.7495 565 ---- ---- ---- ---- 1.8550 +.0555 1.7995 570 ---- ---- ---- ---- 1.9050 +.0555 1.8495 575 ---- ---- ---- ---- 1.9550 +.0555 1.8995 580 ---- ---- ---- ---- 2.0050 +.0555 1.9495 585 ---- ---- ---- ---- 2.0550 +.0555 1.9995 600 ---- ---- ---- ---- 2.2050 +.0555 2.1495 625 ---- ---- ---- ---- 2.4550 +.0555 2.3995 650 ---- ---- ---- ---- 2.7050 +.0555 2.6495 675 ---- ---- ---- ---- 2.9550 +.0555 2.8995 700 ---- ---- ---- ---- 3.2050 +.0555 3.1495 725 ---- ---- ---- ---- 3.4550 +.0555 3.3995 750 ---- ---- ---- ---- 3.7050 +.0555 3.6495 775 ---- ---- ---- ---- 3.9550 +.0555 3.8995 800 ---- ---- ---- ---- 4.2050 +.0555 4.1495 825 ---- ---- ---- ---- 4.4550 +.0555 4.3995 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 +.0005 .0005 200 ---- .0015B ---- ---- .0025 +.0015 .0010 220 ---- .0035B ---- .0035B .0040 +.0015 .0025 225 ---- .0040B ---- .0040B .0045 +.0015 .0030 35 230 ---- .0045B ---- .0045B .0050 +.0015 .0035 1 235 ---- .0055B ---- .0055B .0060 +.0015 .0045 240 ---- .0060B ---- .0060B .0070 +.0020 .0050 245 ---- .0070B ---- .0070B .0075 +.0015 .0060 250 ---- .0080B ---- .0080B .0090 +.0015 .0075 27 255 ---- .0090B ---- .0090B .0100 +.0015 .0085 260 ---- .0105B ---- .0105B .0115 +.0015 .0100 265 ---- ---- ---- ---- .0130 +.0010 3 .0120 3 270 ---- ---- ---- ---- .0150 +.0010 .0140 15 275 ---- .0165B .0155A .0155A .0170 +.0010 3 .0160 3 280 ---- .0190B .0175A .0175A .0195 +.0010 .0185 11 285 ---- .0220B .0200A .0200A .0225 +.0010 .0215 290 ---- .0255B .0225A .0225A .0260 +.0015 .0245 10 295 ---- .0295B .0260A .0260A .0300 +.0015 .0285 3 300 ---- .0345B .0295A .0295A .0345 +.0020 .0325 55 305 ---- .0400B .0340A .0340A .0395 +.0020 .0375 310 ---- .0460B .0390A .0390A .0455 +.0025 .0430 1 315 ---- .0530B .0445A .0445A .0525 +.0030 .0495 320 ---- .0615B .0510A .0510A .0600 +.0035 .0565 30 325 ---- .0705B .0585A .0585A .0690 +.0040 1 .0650 1 53 330 ---- .0810B .0665A .0665A .0785 +.0045 .0740 335 ---- .0925B .0760A .0760A .0895 +.0050 .0845 18 340 ---- .1055B .0865A .0865A .1020 +.0055 .0965 32 345 ---- .1195B .0980A .0980A .1160 +.0065 .1095 31 350 ---- .1355B .1115A .1115A .1315 +.0075 1 .1240 1 81 355 ---- .1530B .1260A .1260A .1485 +.0085 .1400 26 360 ---- .1725B .1420A .1420A .1670 +.0095 .1575 43 365 ---- .1930B .1595A .1595A .1875 +.0110 .1765 19 370 ---- .2160B .1790A .1790A .2095 +.0120 .1975 4 375 ---- .2400B .2000A .2000A .2330 +.0135 .2195 380 ---- .2660B .2230A .2230A .2585 +.0150 .2435 1 34 385 ---- .2940B .2470A .2470A .2855 +.0165 .2690 2 2 390 ---- .3230B .2730A .2730A .3145 +.0185 .2960 395 ---- .3540B .3010A .3010A .3445 +.0200 .3245 400 ---- .3865B .3295A .3295A .3765 +.0220 .3545 1 1 405 ---- .4200B .3655A .3655A .4100 +.0245 .3855 410 ---- .4550B .3990A .3990A .4445 +.0260 .4185 415 ---- .4915B .4330A .4330A .4805 +.0280 .4525 420 ---- .5290B .4685A .4685A .5175 +.0300 .4875 425 ---- .5675B .5050A .5050A .5555 +.0315 .5240 430 ---- .6075B .5425A .5425A .5945 +.0325 .5620 435 ---- .6400B .5810A .5810A .6345 +.0340 .6005 440 ---- .6895B .6205A .6205A .6755 +.0355 .6400 445 ---- ---- ---- ---- .7175 +.0370 .6805 450 ---- .7745B .7025A .7025A .7600 +.0380 .7220 455 ---- ---- ---- ---- .8035 +.0390 .7645 460 ---- ---- ---- ---- .8475 +.0405 .8070 465 ---- ---- ---- ---- .8920 +.0410 .8510 470 ---- .9525B .8745A .8745A .9375 +.0425 .8950 475 ---- ---- ---- ---- .9830 +.0430 .9400 480 ---- 1.0445B .9640A .9640A 1.0290 +.0440 .9850 485 ---- ---- ---- ---- 1.0755 +.0445 1.0310 490 ---- 1.1380B 1.0555A 1.0555A 1.1225 +.0455 1.0770 495 ---- ---- ---- ---- 1.1695 +.0455 1.1240 500 ---- 1.2330B 1.1485A 1.1485A 1.2170 +.0465 1.1705 505 ---- ---- ---- ---- 1.2650 +.0470 1.2180 510 ---- ---- ---- ---- 1.3130 +.0475 1.2655 515 ---- ---- ---- ---- 1.3610 +.0475 1.3135 520 ---- 1.4265B 1.3390A 1.3390A 1.4095 +.0480 1.3615 525 ---- ---- ---- ---- 1.4585 +.0490 1.4095 530 ---- 1.5240B 1.4355A 1.4355A 1.5070 +.0490 1.4580 535 ---- ---- ---- ---- 1.5560 +.0490 1.5070 540 ---- 1.6225B 1.5330A 1.5330A 1.6050 +.0495 1.5555 545 ---- ---- ---- ---- 1.6545 +.0500 1.6045 550 ---- 1.6790B 1.6310A 1.6310A 1.7040 +.0505 1.6535 555 ---- ---- ---- ---- 1.7530 +.0500 1.7030 560 ---- ---- ---- ---- 1.8030 +.0505 1.7525 565 ---- ---- ---- ---- 1.8525 +.0505 1.8020 570 ---- ---- ---- ---- 1.9020 +.0505 1.8515 575 ---- ---- ---- ---- 1.9520 +.0510 1.9010 580 ---- ---- ---- ---- 2.0020 +.0510 1.9510 600 ---- ---- ---- ---- 2.2020 +.0515 2.1505 625 ---- ---- ---- ---- 2.4520 +.0515 2.4005 650 ---- ---- ---- ---- 2.7020 +.0515 2.6505 675 ---- ---- ---- ---- 2.9520 +.0515 2.9005 700 ---- ---- ---- ---- 3.2020 +.0515 3.1505 725 ---- ---- ---- ---- 3.4520 +.0515 3.4005 750 ---- ---- ---- ---- 3.7020 +.0515 3.6505 775 ---- ---- ---- ---- 3.9520 +.0515 3.9005 800 ---- ---- ---- ---- 4.2020 +.0515 4.1505 825 ---- ---- ---- ---- 4.4520 +.0515 4.4005 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- .0010B ---- .0010B .0015 +.0010 .0005 200 ---- .0030B ---- .0030B .0035 +.0015 .0020 220 ---- .0060B ---- .0060B .0065 +.0025 .0040 225 ---- .0065B ---- .0065B .0070 +.0020 .0050 20 230 ---- .0075B ---- .0075B .0080 +.0020 .0060 112 235 ---- .0085B ---- .0085B .0090 +.0020 .0070 11 240 ---- .0095B ---- .0095B .0105 +.0020 .0085 245 ---- .0105B ---- .0105B .0115 +.0015 .0100 250 ---- .0120B ---- .0120B .0135 +.0020 .0115 75 255 ---- .0140B ---- .0140B .0150 +.0015 .0135 260 ---- .0160B ---- .0160B .0170 +.0015 .0155 2 265 ---- .0185B ---- .0185B .0195 +.0015 .0180 270 ---- ---- .0205A .0205A .0220 +.0010 .0210 210 275 ---- .0245B .0230A .0230A .0250 +.0010 .0240 156 280 ---- .0280B .0260A .0260A .0280 +.0005 .0275 2 285 ---- .0320B .0295A .0295A .0320 +.0005 .0315 290 ---- .0365B .0330A .0330A .0365 +.0005 .0360 295 ---- .0420B .0375A .0375A .0415 +.0005 .0410 300 ---- .0480B .0425A .0425A .0470 +.0005 .0465 117 305 ---- .0545B .0475A .0475A .0535 +.0005 .0530 310 ---- .0620B .0540A .0540A .0610 +.0010 .0600 315 ---- .0705B .0610A .0610A .0690 +.0015 .0675 320 ---- .0800B .0685A .0685A .0785 +.0025 .0760 8 325 ---- .0905B .0775A .0775A .0885 +.0030 .0855 8 330 ---- .1025B .0870A .0870A .1000 +.0040 .0960 7 335 ---- .1155B .0980A .0980A .1125 +.0045 .1080 5 340 ---- .1295B .1095A .1095A .1265 +.0055 .1210 345 ---- .1450B .1230A .1230A .1415 +.0065 .1350 200 350 ---- .1625B .1375A .1375A .1580 +.0075 .1505 4 355 ---- .1810B .1530A .1530A .1760 +.0085 .1675 18 360 ---- .2010B .1705A .1705A .1960 +.0100 .1860 5 365 ---- .2225B .1890A .1890A .2170 +.0110 .2060 370 ---- .2455B .2095A .2095A .2395 +.0120 .2275 375 ---- .2700B .2310A .2310A .2635 +.0135 .2500 1 380 ---- .2965B .2540A .2540A .2890 +.0145 .2745 385 ---- .3240B .2785A .2785A .3160 +.0160 .3000 390 ---- .3530B .3050A .3050A .3445 +.0175 .3270 395 ---- .3835B .3320A .3320A .3745 +.0190 .3555 400 ---- .4150B .3605A .3605A .4055 +.0205 .3850 405 ---- .4480B .3905A .3905A .4385 +.0225 .4160 410 ---- .4825B .4275A .4275A .4720 +.0240 .4480 415 ---- .5175B .4625A .4625A .5070 +.0255 .4815 420 ---- .5545B .4970A .4970A .5435 +.0275 .5160 425 ---- .5920B .5330A .5330A .5805 +.0290 .5515 430 ---- .6305B .5695A .5695A .6185 +.0305 .5880 435 ---- .6700B .6070A .6070A .6580 +.0325 .6255 440 ---- .7105B .6460A .6460A .6975 +.0335 .6640 445 ---- .7335B .6850A .6850A .7385 +.0350 .7035 450 ---- .7935B .7255A .7255A .7800 +.0360 .7440 455 ---- ---- ---- ---- .8225 +.0375 .7850 460 ---- ---- ---- ---- .8650 +.0380 .8270 465 ---- ---- ---- ---- .9085 +.0395 .8690 470 ---- .9670B .8935A .8935A .9525 +.0400 .9125 475 ---- ---- ---- ---- .9970 +.0410 .9560 480 ---- 1.0570B .9805A .9805A 1.0420 +.0420 1.0000 485 ---- ---- ---- ---- 1.0875 +.0425 1.0450 490 ---- 1.1485B 1.0700A 1.0700A 1.1335 +.0435 1.0900 495 ---- ---- ---- ---- 1.1800 +.0445 1.1355 500 ---- 1.2420B 1.1615A 1.1615A 1.2265 +.0450 1.1815 505 ---- ---- ---- ---- 1.2735 +.0455 1.2280 510 ---- ---- ---- ---- 1.3205 +.0455 1.2750 515 ---- ---- ---- ---- 1.3680 +.0465 1.3215 520 ---- 1.4320B 1.3480A 1.3480A 1.4160 +.0470 1.3690 525 ---- ---- ---- ---- 1.4635 +.0470 1.4165 530 ---- 1.5285B 1.4430A 1.4430A 1.5120 +.0475 1.4645 535 ---- ---- ---- ---- 1.5605 +.0480 1.5125 540 ---- 1.6255B 1.5390A 1.5390A 1.6090 +.0485 1.5605 545 ---- ---- ---- ---- 1.6575 +.0485 1.6090 550 ---- 1.7235B 1.6355A 1.6355A 1.7065 +.0490 1.6575 555 ---- ---- ---- ---- 1.7555 +.0490 1.7065 560 ---- 1.8220B 1.7330A 1.7330A 1.8045 +.0495 1.7550 565 ---- ---- ---- ---- 1.8540 +.0500 1.8040 570 ---- 1.8810B 1.8310A 1.8310A 1.9035 +.0500 1.8535 575 ---- ---- ---- ---- 1.9530 +.0505 1.9025 580 ---- ---- ---- ---- 2.0025 +.0505 1.9520 600 ---- ---- ---- ---- 2.2020 +.0515 2.1505 625 ---- ---- ---- ---- 2.4520 +.0515 2.4005 650 ---- ---- ---- ---- 2.7020 +.0515 2.6505 675 ---- ---- ---- ---- 2.9520 +.0515 2.9005 700 ---- ---- ---- ---- 3.2020 +.0515 3.1505 725 ---- ---- ---- ---- 3.4520 +.0515 3.4005 750 ---- ---- ---- ---- 3.7020 +.0515 3.6505 775 ---- ---- ---- ---- 3.9520 +.0515 3.9005 800 ---- ---- ---- ---- 4.2020 +.0515 4.1505 825 ---- ---- ---- ---- 4.4520 +.0515 4.4005 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 ---- ---- ---- ---- .0010 +.0005 .0005 175 ---- ---- ---- ---- .0025 +.0010 .0015 200 ---- .0045B ---- .0045B .0050 +.0015 .0035 220 ---- .0080B ---- .0080B .0090 +.0015 .0075 225 ---- .0090B ---- .0090B .0100 +.0015 .0085 230 ---- ---- ---- ---- .0115 +.0015 .0100 235 ---- .0120B ---- .0120B .0130 +.0015 .0115 240 ---- ---- ---- ---- .0150 +.0015 .0135 245 ---- ---- ---- ---- .0170 +.0015 .0155 250 ---- ---- ---- ---- .0190 +.0010 .0180 255 ---- ---- ---- ---- .0215 +.0010 .0205 260 ---- ---- ---- ---- .0245 +.0010 .0235 265 ---- ---- .0260A .0260A .0275 +.0005 .0270 270 ---- ---- .0290A .0290A .0310 +.0005 .0305 275 ---- ---- .0320A .0320A .0350 +.0005 .0345 280 ---- ---- .0360A .0360A .0395 +.0005 .0390 10 10 285 ---- ---- .0405A .0405A .0445 +.0005 .0440 290 ---- .0495B .0455A .0455A .0500 +.0010 .0490 295 ---- .0560B .0510A .0510A .0565 +.0010 .0555 300 ---- .0630B .0570A .0570A .0630 +.0010 .0620 23 305 ---- .0710B .0635A .0635A .0710 +.0015 .0695 310 ---- .0795B .0710A .0710A .0795 +.0020 .0775 315 ---- .0895B .0795A .0795A .0885 +.0020 .0865 11 320 ---- .1000B .0885A .0885A .0990 +.0025 .0965 325 ---- .1120B .0985A .0985A .1105 +.0035 .1070 330 ---- .1250B .1095A .1095A .1230 +.0040 .1190 1 335 ---- .1390B .1220A .1220A .1365 +.0045 .1320 340 ---- .1545B .1355A .1355A .1515 +.0055 .1460 2 345 ---- .1710B .1500A .1500A .1680 +.0065 .1615 350 ---- .1890B .1655A .1655A .1855 +.0075 .1780 3 355 ---- .2085B .1825A .1825A .2045 +.0085 .1960 2 360 ---- .2290B .2010A .2010A .2245 +.0090 .2155 32 365 ---- .2510B .2205A .2205A .2465 +.0105 .2360 370 ---- .2745B .2415A .2415A .2695 +.0115 .2580 93 375 ---- .2995B .2635A .2635A .2940 +.0130 .2810 380 ---- .3255B .2870A .2870A .3195 +.0140 .3055 8 385 ---- .3530B .3120A .3120A .3465 +.0150 .3315 16 390 .3455 .3815B .3380A .3815B .3750 +.0165 2 .3585 94 395 ---- .4120B .3655A .3655A .4050 +.0180 .3870 400 ---- .4430B .3940A .3940A .4360 +.0195 .4165 4 4 405 ---- .4755B .4240A .4240A .4680 +.0210 .4470 410 ---- .5095B .4595A .4595A .5010 +.0220 .4790 415 ---- .5440B .4920A .4920A .5355 +.0235 .5120 420 ---- .5780B .5275A .5275A .5710 +.0250 .5460 425 ---- .6150B .5625A .5625A .6075 +.0265 .5810 430 ---- .6530B .5985A .5985A .6445 +.0275 .6170 435 ---- .6915B .6355A .6355A .6830 +.0290 .6540 440 ---- .7310B .6735A .6735A .7220 +.0305 .6915 445 ---- .7710B .7120A .7120A .7615 +.0310 .7305 450 ---- .8120B .7515A .7515A .8025 +.0325 .7700 455 ---- .8285B .7915A .7915A .8435 +.0335 .8100 460 ---- ---- .8325A .8325A .8855 +.0345 .8510 465 ---- ---- ---- ---- .9280 +.0355 .8925 470 ---- .9815B .9160A .9160A .9710 +.0365 .9345 475 ---- ---- ---- ---- 1.0145 +.0370 .9775 480 ---- 1.0695B 1.0015A 1.0015A 1.0585 +.0380 1.0205 485 ---- ---- ---- ---- 1.1030 +.0385 1.0645 490 ---- 1.1595B 1.0890A 1.0890A 1.1480 +.0395 1.1085 495 ---- ---- ---- ---- 1.1935 +.0400 1.1535 500 ---- 1.2510B 1.1785A 1.1785A 1.2390 +.0405 1.1985 505 ---- ---- ---- ---- 1.2850 +.0410 1.2440 510 ---- ---- ---- ---- 1.3315 +.0420 1.2895 515 ---- ---- ---- ---- 1.3785 +.0425 1.3360 520 ---- 1.4375B 1.3615A 1.3615A 1.4250 +.0425 1.3825 525 ---- ---- ---- ---- 1.4725 +.0435 1.4290 530 ---- 1.5325B 1.4550A 1.4550A 1.5200 +.0440 1.4760 535 ---- ---- ---- ---- 1.5675 +.0440 1.5235 540 ---- 1.6285B 1.5495A 1.5495A 1.6155 +.0445 1.5710 545 ---- ---- ---- ---- 1.6635 +.0450 1.6185 550 ---- 1.7250B 1.6450A 1.6450A 1.7120 +.0455 1.6665 555 ---- ---- ---- ---- 1.7605 +.0460 1.7145 560 ---- 1.8225B 1.7415A 1.7415A 1.8090 +.0460 1.7630 565 ---- ---- ---- ---- 1.8575 +.0460 1.8115 570 ---- 1.9205B 1.8385A 1.8385A 1.9065 +.0465 1.8600 575 ---- ---- ---- ---- 1.9555 +.0465 1.9090 580 ---- 2.0190B 1.9360A 1.9360A 2.0050 +.0470 1.9580 600 ---- ---- ---- ---- 2.2025 +.0480 2.1545 625 ---- ---- ---- ---- 2.4520 +.0490 2.4030 650 ---- ---- ---- ---- 2.7020 +.0490 2.6530 675 ---- ---- ---- ---- 2.9520 +.0490 2.9030 700 ---- ---- ---- ---- 3.2020 +.0490 3.1530 725 ---- ---- ---- ---- 3.4520 +.0490 3.4030 750 ---- ---- ---- ---- 3.7020 +.0490 3.6530 775 ---- ---- ---- ---- 3.9520 +.0490 3.9030 800 ---- ---- ---- ---- 4.2020 +.0490 4.1530 825 ---- ---- ---- ---- 4.4520 +.0490 4.4030 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 ---- ---- ---- ---- .0020 +.0005 .0015 175 ---- ---- ---- ---- .0040 +.0005 .0035 200 ---- ---- ---- ---- .0080 +.0005 .0075 220 ---- ---- ---- ---- .0135 +.0010 .0125 225 ---- ---- ---- ---- .0150 +.0010 .0140 230 ---- ---- ---- ---- .0165 +.0005 .0160 235 ---- ---- ---- ---- .0185 +.0010 .0175 23 240 ---- ---- ---- ---- .0205 +.0005 .0200 245 ---- ---- ---- ---- .0230 +.0010 .0220 250 ---- ---- .0245A .0245A .0255 +.0005 .0250 255 ---- ---- ---- ---- .0285 +.0010 .0275 260 ---- ---- .0305A .0305A .0320 +.0010 .0310 65 265 ---- ---- .0340A .0340A .0355 +.0010 .0345 270 ---- ---- .0375A .0375A .0400 +.0010 .0390 275 ---- .0440B .0420A .0420A .0445 +.0010 .0435 280 ---- .0495B .0465A .0465A .0500 +.0015 .0485 285 ---- .0555B .0515A .0515A .0555 +.0015 .0540 290 ---- .0620B .0575A .0575A .0620 +.0015 .0605 295 ---- .0695B .0635A .0635A .0695 +.0020 .0675 50 300 ---- .0775B .0705A .0705A .0775 +.0025 .0750 1 305 ---- .0865B .0785A .0785A .0860 +.0025 .0835 310 ---- .0965B .0870A .0870A .0960 +.0030 .0930 20 315 ---- .1075B .0960A .0960A .1065 +.0035 .1030 6 320 ---- .1190B .1065A .1065A .1180 +.0040 .1140 1 325 ---- .1320B .1175A .1175A .1305 +.0045 .1260 330 ---- .1460B .1300A .1300A .1445 +.0055 .1390 60 335 ---- .1610B .1430A .1430A .1590 +.0055 .1535 340 ---- .1775B .1575A .1575A .1750 +.0065 .1685 345 ---- .1950B .1730A .1730A .1920 +.0070 .1850 65 350 ---- .2135B .1895A .1895A .2105 +.0080 .2025 355 ---- .2335B .2075A .2075A .2300 +.0090 .2210 360 ---- .2550B .2265A .2265A .2510 +.0095 .2415 365 ---- .2775B .2470A .2470A .2730 +.0105 .2625 370 ---- .3015B .2685A .2685A .2965 +.0115 .2850 375 ---- .3265B .2910A .2910A .3210 +.0125 .3085 6 380 ---- .3525B .3150A .3150A .3470 +.0135 .3335 11 385 ---- .3805B .3405A .3405A .3745 +.0150 .3595 390 ---- .4090B .3665A .3665A .4025 +.0160 .3865 3 395 ---- .4390B .3940A .3940A .4320 +.0170 .4150 400 ---- .4700B .4225A .4225A .4630 +.0190 .4440 4 405 ---- .5020B .4520A .4520A .4945 +.0200 .4745 410 ---- .5355B .4825A .4825A .5275 +.0215 .5060 1 1 415 ---- .5695B .5195A .5195A .5615 +.0230 .5385 3 6 420 ---- .6045B .5530A .5530A .5960 +.0240 .5720 1 5 425 ---- .6360B .5895A .5895A .6320 +.0255 .6065 430 ---- .6735B .6250A .6250A .6685 +.0265 .6420 435 ---- .7110B .6610A .6610A .7060 +.0275 .6785 440 ---- .7500B .6980A .6980A .7445 +.0290 .7155 445 ---- .7895B .7360A .7360A .7835 +.0300 .7535 450 ---- .8295B .7745A .7745A .8235 +.0315 .7920 455 ---- .8700B .8140A .8140A .8640 +.0325 .8315 460 ---- .9050B .8540A .8540A .9050 +.0330 .8720 465 ---- .9170B .8945A .8945A .9465 +.0340 .9125 470 ---- .9960B .9355A .9355A .9890 +.0350 .9540 475 ---- ---- ---- ---- 1.0315 +.0355 .9960 480 ---- 1.0825B 1.0195A 1.0195A 1.0750 +.0365 1.0385 485 ---- ---- ---- ---- 1.1185 +.0370 1.0815 490 ---- 1.1710B 1.1055A 1.1055A 1.1630 +.0380 1.1250 495 ---- ---- ---- ---- 1.2075 +.0390 1.1685 500 ---- 1.2610B 1.1935A 1.1935A 1.2520 +.0390 1.2130 505 ---- ---- ---- ---- 1.2975 +.0400 1.2575 510 ---- ---- ---- ---- 1.3430 +.0405 1.3025 515 ---- ---- ---- ---- 1.3890 +.0410 1.3480 520 ---- 1.4445B 1.3735A 1.3735A 1.4355 +.0420 1.3935 525 ---- ---- ---- ---- 1.4820 +.0425 1.4395 530 ---- 1.5385B 1.4655A 1.4655A 1.5285 +.0425 1.4860 535 ---- ---- ---- ---- 1.5755 +.0430 1.5325 540 ---- 1.6330B 1.5590A 1.5590A 1.6230 +.0435 1.5795 545 ---- ---- ---- ---- 1.6705 +.0440 1.6265 550 ---- 1.7285B 1.6530A 1.6530A 1.7180 +.0440 1.6740 555 ---- ---- ---- ---- 1.7660 +.0445 1.7215 560 ---- 1.8250B 1.7485A 1.7485A 1.8140 +.0450 1.7690 565 ---- ---- ---- ---- 1.8625 +.0455 1.8170 570 ---- 1.9220B 1.8445A 1.8445A 1.9105 +.0455 1.8650 575 ---- ---- ---- ---- 1.9595 +.0460 1.9135 580 ---- 2.0200B 1.9410A 1.9410A 2.0080 +.0460 1.9620 600 ---- 2.1990B 2.1360A 2.1360A 2.2040 +.0470 2.1570 625 ---- ---- ---- ---- 2.4520 +.0485 2.4035 650 ---- ---- ---- ---- 2.7020 +.0490 2.6530 675 ---- ---- ---- ---- 2.9520 +.0490 2.9030 700 ---- ---- ---- ---- 3.2020 +.0490 3.1530 725 ---- ---- ---- ---- 3.4520 +.0490 3.4030 750 ---- ---- ---- ---- 3.7020 +.0490 3.6530 775 ---- ---- ---- ---- 3.9520 +.0490 3.9030 800 ---- ---- ---- ---- 4.2020 +.0490 4.1530 825 ---- ---- ---- ---- 4.4520 +.0490 4.4030 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 ---- ---- ---- ---- .0065 UNCH .0065 200 ---- ---- ---- ---- .0105 +.0010 .0095 220 ---- ---- ---- ---- .0155 +.0015 .0140 225 ---- ---- ---- ---- .0170 +.0015 .0155 230 ---- ---- ---- ---- .0190 +.0020 .0170 235 ---- ---- ---- ---- .0210 +.0020 .0190 240 ---- ---- ---- ---- .0235 +.0025 .0210 245 ---- ---- ---- ---- .0265 +.0025 .0240 250 ---- ---- ---- ---- .0295 +.0030 .0265 255 ---- ---- ---- ---- .0330 +.0030 .0300 260 ---- ---- ---- ---- .0370 +.0035 .0335 265 ---- ---- ---- ---- .0415 +.0035 .0380 270 ---- ---- ---- ---- .0465 +.0040 .0425 275 ---- ---- ---- ---- .0520 +.0040 .0480 280 ---- .0545B ---- .0545B .0580 +.0040 .0540 285 ---- .0615B ---- .0615B .0650 +.0045 .0605 290 ---- .0695B ---- .0695B .0725 +.0045 .0680 295 ---- .0785B ---- .0785B .0810 +.0050 .0760 300 ---- .0880B ---- .0875B .0900 +.0050 .0850 305 ---- .0980B ---- .0980B .1000 +.0050 .0950 310 ---- .1090B ---- .1090B .1110 +.0055 .1055 315 ---- .1205B ---- .1205B .1230 +.0060 .1170 320 ---- .1330B .1285A .1285A .1355 +.0060 .1295 325 ---- .1465B .1410A .1410A .1495 +.0065 .1430 330 ---- .1610B .1545A .1545A .1640 +.0070 .1570 335 ---- .1765B .1685A .1685A .1800 +.0075 .1725 340 ---- .1935B .1840A .1840A .1965 +.0080 .1885 345 ---- .2110B .2000A .2000A .2145 +.0090 .2055 350 ---- .2300B .2175A .2175A .2335 +.0095 .2240 1 355 ---- .2500B .2360A .2360A .2530 +.0100 .2430 360 ---- .2710B .2555A .2555A .2745 +.0110 .2635 365 ---- .2935B .2760A .2760A .2965 +.0120 .2845 370 ---- .3175B .2980A .2980A .3200 +.0130 .3070 375 ---- .3420B .3210A .3210A .3445 +.0140 .3305 380 ---- .3680B .3450A .3450A .3700 +.0150 .3550 385 ---- .3955B .3705A .3705A .3970 +.0160 .3810 1 390 ---- .4240B .3970A .3970A .4250 +.0170 .4080 395 ---- .4535B .4245A .4245A .4540 +.0180 .4360 400 ---- .4845B .4535A .4535A .4845 +.0195 .4650 1 1 405 ---- .5165B .4830A .4830A .5155 +.0205 .4950 410 ---- .5495B .5145A .5145A .5480 +.0220 .5260 415 ---- .5835B .5465A .5465A .5815 +.0230 .5585 420 ---- .6180B .5795A .5795A .6160 +.0245 .5915 425 ---- .6540B .6135A .6135A .6510 +.0255 .6255 430 ---- .6905B .6485A .6485A .6875 +.0270 .6605 435 ---- .7280B .6845A .6845A .7245 +.0280 .6965 440 ---- .7660B .7210A .7210A .7620 +.0290 .7330 445 ---- .8050B .7585A .7585A .8005 +.0300 .7705 450 ---- .8445B .7965A .7965A .8400 +.0310 .8090 455 ---- .8850B .8350A .8350A .8800 +.0325 .8475 460 ---- .9255B .8745A .8745A .9205 +.0330 .8875 465 ---- .9670B .9145A .9145A .9615 +.0340 .9275 470 ---- 1.0090B .9555A .9555A 1.0035 +.0350 .9685 475 ---- ---- .9965A .9965A 1.0455 +.0360 1.0095 480 ---- 1.0945B 1.0380A 1.0380A 1.0880 +.0365 1.0515 485 ---- ---- ---- ---- 1.1315 +.0375 1.0940 490 ---- 1.1815B 1.1230A 1.1230A 1.1750 +.0380 1.1370 495 ---- ---- ---- ---- 1.2190 +.0390 1.1800 500 ---- 1.2705B 1.2095A 1.2095A 1.2635 +.0395 1.2240 505 ---- ---- ---- ---- 1.3080 +.0400 1.2680 510 ---- ---- ---- ---- 1.3530 +.0405 1.3125 515 ---- ---- ---- ---- 1.3985 +.0410 1.3575 520 ---- 1.4520B 1.3875A 1.3875A 1.4445 +.0415 1.4030 525 ---- ---- ---- ---- 1.4905 +.0420 1.4485 530 ---- 1.5450B 1.4785A 1.4785A 1.5365 +.0420 1.4945 535 ---- ---- ---- ---- 1.5835 +.0430 1.5405 540 ---- 1.6385B 1.5705A 1.5705A 1.6300 +.0430 1.5870 545 ---- ---- ---- ---- 1.6770 +.0430 1.6340 550 ---- 1.7330B 1.6640A 1.6640A 1.7245 +.0435 1.6810 555 ---- ---- ---- ---- 1.7720 +.0440 1.7280 560 ---- 1.8290B 1.7580A 1.7580A 1.8195 +.0440 1.7755 565 ---- ---- ---- ---- 1.8675 +.0445 1.8230 570 ---- 1.9250B 1.8530A 1.8530A 1.9155 +.0445 1.8710 575 ---- ---- ---- ---- 1.9640 +.0450 1.9190 580 ---- 2.0220B 1.9490A 1.9490A 2.0125 +.0455 1.9670 600 ---- 2.2180B 2.1430A 2.1430A 2.2075 +.0460 2.1615 625 ---- ---- ---- ---- 2.4545 +.0470 2.4075 650 ---- ---- ---- ---- 2.7040 +.0480 2.6560 675 ---- ---- ---- ---- 2.9540 +.0480 2.9060 700 ---- ---- ---- ---- 3.2040 +.0480 3.1560 725 ---- ---- ---- ---- 3.4540 +.0480 3.4060 750 ---- ---- ---- ---- 3.7040 +.0480 3.6560 775 ---- ---- ---- ---- 3.9540 +.0480 3.9060 800 ---- ---- ---- ---- 4.2040 +.0480 4.1560 825 ---- ---- ---- ---- 4.4540 +.0480 4.4060 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 UNCH .0035 175 ---- ---- ---- ---- .0075 UNCH .0075 200 ---- ---- ---- ---- .0150 +.0010 .0140 220 ---- ---- ---- ---- .0235 +.0015 .0220 225 ---- ---- ---- ---- .0260 +.0015 .0245 230 ---- ---- ---- ---- .0290 +.0015 .0275 235 ---- ---- ---- ---- .0320 +.0020 .0300 240 ---- ---- ---- ---- .0355 +.0020 .0335 245 ---- ---- ---- ---- .0390 +.0020 .0370 250 ---- ---- ---- ---- .0430 +.0025 .0405 255 ---- ---- ---- ---- .0475 +.0030 .0445 260 ---- ---- ---- ---- .0525 +.0035 .0490 265 ---- ---- ---- ---- .0575 +.0035 .0540 270 ---- ---- ---- ---- .0630 +.0040 .0590 275 ---- ---- ---- ---- .0690 +.0040 .0650 280 ---- ---- ---- ---- .0760 +.0050 .0710 285 ---- ---- ---- ---- .0830 +.0050 .0780 290 ---- ---- ---- ---- .0910 +.0060 .0850 295 ---- ---- ---- ---- .0995 +.0065 .0930 300 ---- ---- ---- ---- .1090 +.0070 .1020 305 ---- ---- ---- ---- .1190 +.0075 .1115 310 ---- ---- ---- ---- .1300 +.0085 .1215 315 ---- ---- ---- ---- .1415 +.0085 .1330 320 ---- ---- ---- ---- .1545 +.0095 .1450 325 ---- ---- ---- ---- .1680 +.0100 .1580 330 ---- ---- ---- ---- .1830 +.0110 .1720 335 ---- ---- ---- ---- .1990 +.0120 .1870 340 ---- ---- ---- ---- .2160 +.0125 .2035 345 ---- ---- ---- ---- .2345 +.0135 .2210 350 ---- ---- ---- ---- .2540 +.0145 .2395 355 ---- ---- ---- ---- .2745 +.0155 .2590 360 ---- ---- ---- ---- .2960 +.0160 .2800 365 ---- ---- ---- ---- .3190 +.0170 .3020 370 ---- ---- ---- ---- .3430 +.0180 .3250 375 ---- ---- ---- ---- .3685 +.0195 .3490 380 ---- ---- ---- ---- .3945 +.0205 .3740 385 ---- ---- ---- ---- .4215 +.0210 .4005 390 ---- ---- ---- ---- .4500 +.0220 .4280 395 ---- ---- ---- ---- .4790 +.0230 .4560 400 ---- ---- ---- ---- .5095 +.0240 .4855 405 ---- ---- ---- ---- .5405 +.0250 .5155 410 ---- ---- ---- ---- .5725 +.0255 .5470 415 ---- ---- ---- ---- .6055 +.0265 .5790 420 ---- ---- ---- ---- .6395 +.0275 .6120 425 ---- ---- ---- ---- .6740 +.0280 .6460 430 ---- ---- ---- ---- .7095 +.0290 .6805 435 ---- ---- ---- ---- .7455 +.0295 .7160 440 ---- ---- ---- ---- .7825 +.0305 .7520 445 ---- ---- ---- ---- .8205 +.0315 .7890 450 ---- ---- ---- ---- .8585 +.0315 .8270 455 ---- ---- ---- ---- .8980 +.0330 .8650 460 ---- ---- ---- ---- .9375 +.0335 .9040 465 ---- ---- ---- ---- .9775 +.0340 .9435 470 ---- ---- ---- ---- 1.0185 +.0345 .9840 475 ---- ---- ---- ---- 1.0595 +.0350 1.0245 480 ---- ---- ---- ---- 1.1015 +.0355 1.0660 485 ---- ---- ---- ---- 1.1440 +.0365 1.1075 490 ---- ---- ---- ---- 1.1865 +.0365 1.1500 495 ---- ---- ---- ---- 1.2300 +.0375 1.1925 500 ---- ---- ---- ---- 1.2735 +.0380 1.2355 505 ---- ---- ---- ---- 1.3175 +.0385 1.2790 510 ---- ---- ---- ---- 1.3620 +.0390 1.3230 515 ---- ---- ---- ---- 1.4065 +.0390 1.3675 520 ---- ---- ---- ---- 1.4520 +.0400 1.4120 525 ---- ---- ---- ---- 1.4975 +.0405 1.4570 530 ---- ---- ---- ---- 1.5430 +.0405 1.5025 535 ---- ---- ---- ---- 1.5890 +.0410 1.5480 540 ---- ---- ---- ---- 1.6355 +.0415 1.5940 545 ---- ---- ---- ---- 1.6820 +.0420 1.6400 550 ---- ---- ---- ---- 1.7290 +.0425 1.6865 555 ---- ---- ---- ---- 1.7760 +.0425 1.7335 560 ---- ---- ---- ---- 1.8230 +.0425 1.7805 565 ---- ---- ---- ---- 1.8705 +.0430 1.8275 570 ---- ---- ---- ---- 1.9185 +.0435 1.8750 575 ---- ---- ---- ---- 1.9665 +.0440 1.9225 580 ---- ---- ---- ---- 2.0145 +.0440 1.9705 600 ---- ---- ---- ---- 2.2085 +.0450 2.1635 625 ---- ---- ---- ---- 2.4550 +.0470 2.4080 650 ---- ---- ---- ---- 2.7040 +.0480 2.6560 675 ---- ---- ---- ---- 2.9540 +.0480 2.9060 700 ---- ---- ---- ---- 3.2040 +.0480 3.1560 725 ---- ---- ---- ---- 3.4540 +.0480 3.4060 750 ---- ---- ---- ---- 3.7040 +.0480 3.6560 775 ---- ---- ---- ---- 3.9540 +.0480 3.9060 800 ---- ---- ---- ---- 4.2040 +.0480 4.1560 825 ---- ---- ---- ---- 4.4540 +.0480 4.4060 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0050 +.0005 .0045 175 ---- ---- ---- ---- .0105 +.0005 .0100 200 ---- ---- ---- ---- .0190 +.0005 .0185 220 ---- ---- ---- ---- .0295 +.0015 .0280 225 ---- ---- ---- ---- .0325 +.0015 .0310 230 ---- ---- ---- ---- .0355 +.0010 .0345 235 ---- ---- ---- ---- .0395 +.0015 .0380 240 ---- ---- ---- ---- .0430 +.0015 .0415 245 ---- ---- ---- ---- .0475 +.0020 .0455 250 ---- ---- ---- ---- .0520 +.0020 .0500 255 ---- ---- ---- ---- .0570 +.0020 .0550 260 ---- ---- ---- ---- .0620 +.0020 .0600 265 ---- ---- ---- ---- .0675 +.0020 .0655 270 ---- ---- ---- ---- .0740 +.0025 .0715 275 ---- ---- ---- ---- .0805 +.0025 .0780 280 ---- ---- ---- ---- .0880 +.0030 .0850 285 ---- ---- ---- ---- .0955 +.0030 .0925 290 ---- ---- ---- ---- .1040 +.0030 .1010 295 ---- ---- ---- ---- .1130 +.0035 .1095 300 ---- ---- ---- ---- .1230 +.0040 .1190 305 ---- ---- ---- ---- .1335 +.0040 .1295 310 ---- ---- ---- ---- .1450 +.0045 .1405 315 ---- ---- ---- ---- .1575 +.0050 .1525 320 ---- ---- ---- ---- .1710 +.0055 .1655 325 ---- ---- ---- ---- .1850 +.0055 .1795 330 ---- ---- ---- ---- .2005 +.0060 .1945 335 ---- ---- ---- ---- .2170 +.0070 .2100 340 ---- ---- ---- ---- .2345 +.0075 .2270 345 ---- ---- ---- ---- .2530 +.0075 .2455 350 ---- ---- ---- ---- .2730 +.0085 .2645 355 ---- ---- ---- ---- .2940 +.0090 .2850 360 ---- ---- ---- ---- .3160 +.0100 .3060 365 ---- ---- ---- ---- .3390 +.0105 .3285 370 ---- ---- ---- ---- .3635 +.0115 .3520 375 ---- ---- ---- ---- .3885 +.0120 .3765 380 ---- ---- ---- ---- .4150 +.0130 .4020 385 ---- ---- ---- ---- .4420 +.0135 .4285 390 ---- ---- ---- ---- .4705 +.0145 .4560 395 ---- ---- ---- ---- .4995 +.0150 .4845 400 ---- ---- ---- ---- .5295 +.0160 .5135 405 ---- ---- ---- ---- .5605 +.0165 .5440 410 ---- ---- ---- ---- .5925 +.0175 .5750 415 ---- ---- ---- ---- .6250 +.0185 .6065 420 ---- ---- ---- ---- .6585 +.0190 .6395 425 ---- ---- ---- ---- .6930 +.0200 .6730 430 ---- ---- ---- ---- .7285 +.0215 .7070 435 ---- ---- ---- ---- .7640 +.0220 .7420 440 ---- ---- ---- ---- .8010 +.0230 .7780 445 ---- ---- ---- ---- .8380 +.0235 .8145 450 ---- ---- ---- ---- .8760 +.0245 .8515 455 ---- ---- ---- ---- .9150 +.0260 .8890 460 ---- ---- ---- ---- .9540 +.0265 .9275 465 ---- ---- ---- ---- .9940 +.0275 .9665 470 ---- ---- ---- ---- 1.0345 +.0285 1.0060 475 ---- ---- ---- ---- 1.0755 +.0290 1.0465 480 ---- ---- ---- ---- 1.1170 +.0300 1.0870 485 ---- ---- ---- ---- 1.1585 +.0300 1.1285 490 ---- ---- ---- ---- 1.2010 +.0310 1.1700 495 ---- ---- ---- ---- 1.2440 +.0315 1.2125 500 ---- ---- ---- ---- 1.2870 +.0320 1.2550 505 ---- ---- ---- ---- 1.3310 +.0330 1.2980 510 ---- ---- ---- ---- 1.3750 +.0335 1.3415 515 ---- ---- ---- ---- 1.4195 +.0340 1.3855 520 ---- ---- ---- ---- 1.4640 +.0345 1.4295 525 ---- ---- ---- ---- 1.5090 +.0350 1.4740 530 ---- ---- ---- ---- 1.5545 +.0355 1.5190 535 ---- ---- ---- ---- 1.6000 +.0360 1.5640 540 ---- ---- ---- ---- 1.6460 +.0365 1.6095 545 ---- ---- ---- ---- 1.6925 +.0370 1.6555 550 ---- ---- ---- ---- 1.7390 +.0375 1.7015 555 ---- ---- ---- ---- 1.7855 +.0375 1.7480 560 ---- ---- ---- ---- 1.8325 +.0380 1.7945 565 ---- ---- ---- ---- 1.8795 +.0385 1.8410 570 ---- ---- ---- ---- 1.9270 +.0390 1.8880 575 ---- ---- ---- ---- 1.9745 +.0395 1.9350 580 ---- ---- ---- ---- 2.0220 +.0395 1.9825 600 ---- ---- ---- ---- 2.2145 +.0405 2.1740 625 ---- ---- ---- ---- 2.4590 +.0425 2.4165 650 ---- ---- ---- ---- 2.7060 +.0435 2.6625 675 ---- ---- ---- ---- 2.9555 +.0445 2.9110 700 ---- ---- ---- ---- 3.2055 +.0445 3.1610 725 ---- ---- ---- ---- 3.4555 +.0445 3.4110 750 ---- ---- ---- ---- 3.7055 +.0445 3.6610 775 ---- ---- ---- ---- 3.9555 +.0445 3.9110 800 ---- ---- ---- ---- 4.2055 +.0445 4.1610 825 ---- ---- ---- ---- 4.4555 +.0445 4.4110 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 -.0005 .0015 125 ---- ---- ---- ---- .0030 -.0005 .0035 150 ---- ---- ---- ---- .0075 UNCH .0075 175 ---- ---- ---- ---- .0140 UNCH .0140 200 ---- ---- ---- ---- .0245 +.0010 .0235 220 ---- ---- ---- ---- .0360 +.0015 .0345 225 ---- ---- ---- ---- .0395 +.0020 .0375 230 ---- ---- ---- ---- .0435 +.0025 .0410 235 ---- ---- ---- ---- .0470 +.0020 .0450 240 ---- ---- ---- ---- .0515 +.0025 .0490 245 ---- ---- ---- ---- .0560 +.0030 .0530 250 ---- ---- ---- ---- .0610 +.0030 .0580 255 ---- ---- ---- ---- .0660 +.0030 .0630 260 ---- ---- ---- ---- .0715 +.0030 .0685 265 ---- ---- ---- ---- .0780 +.0035 .0745 270 ---- ---- ---- ---- .0845 +.0035 .0810 275 ---- ---- ---- ---- .0915 +.0040 .0875 280 ---- ---- ---- ---- .0990 +.0040 .0950 285 ---- ---- ---- ---- .1070 +.0040 .1030 290 ---- ---- ---- ---- .1160 +.0040 .1120 295 ---- ---- ---- ---- .1255 +.0040 .1215 300 ---- ---- ---- ---- .1360 +.0045 .1315 305 ---- ---- ---- ---- .1470 +.0045 .1425 310 ---- ---- ---- ---- .1590 +.0050 .1540 315 ---- ---- ---- ---- .1720 +.0055 .1665 320 ---- ---- ---- ---- .1855 +.0055 .1800 325 ---- ---- ---- ---- .2005 +.0060 .1945 330 ---- ---- ---- ---- .2165 +.0065 .2100 335 ---- ---- ---- ---- .2335 +.0070 .2265 340 ---- ---- ---- ---- .2515 +.0075 .2440 345 ---- ---- ---- ---- .2710 +.0085 .2625 350 ---- ---- ---- ---- .2910 +.0090 .2820 355 ---- ---- ---- ---- .3125 +.0095 .3030 360 ---- ---- ---- ---- .3350 +.0105 .3245 365 ---- ---- ---- ---- .3585 +.0110 .3475 370 ---- ---- ---- ---- .3835 +.0125 .3710 375 ---- ---- ---- ---- .4090 +.0130 .3960 380 ---- ---- ---- ---- .4355 +.0140 .4215 385 ---- ---- ---- ---- .4630 +.0145 .4485 390 ---- ---- ---- ---- .4910 +.0150 .4760 395 ---- ---- ---- ---- .5205 +.0165 .5040 400 ---- ---- ---- ---- .5505 +.0170 .5335 405 ---- ---- ---- ---- .5815 +.0180 .5635 410 ---- ---- ---- ---- .6130 +.0185 .5945 415 ---- ---- ---- ---- .6455 +.0190 .6265 420 ---- ---- ---- ---- .6790 +.0200 .6590 425 ---- ---- ---- ---- .7130 +.0210 .6920 430 ---- ---- ---- ---- .7475 +.0215 .7260 435 ---- ---- ---- ---- .7830 +.0220 .7610 440 ---- ---- ---- ---- .8195 +.0235 .7960 445 ---- ---- ---- ---- .8560 +.0240 .8320 450 ---- ---- ---- ---- .8935 +.0245 .8690 455 ---- ---- ---- ---- .9315 +.0255 .9060 460 ---- ---- ---- ---- .9705 +.0265 .9440 465 ---- ---- ---- ---- 1.0095 +.0270 .9825 470 ---- ---- ---- ---- 1.0490 +.0275 1.0215 475 ---- ---- ---- ---- 1.0895 +.0280 1.0615 480 ---- ---- ---- ---- 1.1300 +.0285 1.1015 485 ---- ---- ---- ---- 1.1715 +.0295 1.1420 490 ---- ---- ---- ---- 1.2130 +.0300 1.1830 495 ---- ---- ---- ---- 1.2555 +.0310 1.2245 500 ---- ---- ---- ---- 1.2980 +.0315 1.2665 505 ---- ---- ---- ---- 1.3410 +.0320 1.3090 510 ---- ---- ---- ---- 1.3840 +.0325 1.3515 515 ---- ---- ---- ---- 1.4280 +.0335 1.3945 520 ---- ---- ---- ---- 1.4720 +.0340 1.4380 525 ---- ---- ---- ---- 1.5165 +.0345 1.4820 530 ---- ---- ---- ---- 1.5610 +.0350 1.5260 535 ---- ---- ---- ---- 1.6060 +.0355 1.5705 540 ---- ---- ---- ---- 1.6515 +.0360 1.6155 545 ---- ---- ---- ---- 1.6970 +.0365 1.6605 550 ---- ---- ---- ---- 1.7430 +.0370 1.7060 555 ---- ---- ---- ---- 1.7890 +.0370 1.7520 560 ---- ---- ---- ---- 1.8355 +.0380 1.7975 565 ---- ---- ---- ---- 1.8825 +.0385 1.8440 570 ---- ---- ---- ---- 1.9290 +.0385 1.8905 575 ---- ---- ---- ---- 1.9765 +.0395 1.9370 580 ---- ---- ---- ---- 2.0235 +.0395 1.9840 600 ---- ---- ---- ---- 2.2150 +.0410 2.1740 625 ---- ---- ---- ---- 2.4585 +.0430 2.4155 650 ---- ---- ---- ---- 2.7055 +.0440 2.6615 675 ---- ---- ---- ---- 2.9555 +.0445 2.9110 700 ---- ---- ---- ---- 3.2055 +.0445 3.1610 725 ---- ---- ---- ---- 3.4555 +.0445 3.4110 750 ---- ---- ---- ---- 3.7055 +.0445 3.6610 775 ---- ---- ---- ---- 3.9555 +.0445 3.9110 800 ---- ---- ---- ---- 4.2055 +.0445 4.1610 825 ---- ---- ---- ---- 4.4555 +.0445 4.4110 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0035 UNCH .0035 150 ---- ---- ---- ---- .0085 UNCH .0085 175 ---- ---- ---- ---- .0160 UNCH .0160 200 ---- ---- ---- ---- .0270 -.0005 .0275 220 ---- ---- ---- ---- .0395 -.0010 .0405 225 ---- ---- ---- ---- .0435 -.0005 .0440 230 ---- ---- ---- ---- .0475 -.0005 .0480 235 ---- ---- ---- ---- .0520 -.0005 .0525 240 ---- ---- ---- ---- .0565 -.0005 .0570 245 ---- ---- ---- ---- .0615 -.0005 .0620 250 ---- ---- ---- ---- .0670 -.0005 .0675 255 ---- ---- ---- ---- .0730 UNCH .0730 260 ---- ---- ---- ---- .0790 UNCH .0790 265 ---- ---- ---- ---- .0860 +.0005 .0855 270 ---- ---- ---- ---- .0930 +.0005 .0925 275 ---- ---- ---- ---- .1010 +.0010 .1000 280 ---- ---- ---- ---- .1090 +.0010 .1080 285 ---- ---- ---- ---- .1180 +.0015 .1165 290 ---- ---- ---- ---- .1275 +.0020 .1255 295 ---- ---- ---- ---- .1380 +.0025 .1355 300 ---- ---- ---- ---- .1490 +.0030 .1460 305 ---- ---- ---- ---- .1610 +.0035 .1575 310 ---- ---- ---- ---- .1735 +.0040 .1695 315 ---- ---- ---- ---- .1875 +.0050 .1825 320 ---- ---- ---- ---- .2020 +.0055 .1965 325 ---- ---- ---- ---- .2175 +.0065 .2110 330 ---- ---- ---- ---- .2340 +.0070 .2270 335 ---- ---- ---- ---- .2515 +.0075 .2440 340 ---- ---- ---- ---- .2700 +.0085 .2615 345 ---- ---- ---- ---- .2895 +.0090 .2805 350 ---- ---- ---- ---- .3100 +.0095 .3005 355 ---- ---- ---- ---- .3320 +.0105 .3215 360 ---- ---- ---- ---- .3545 +.0110 .3435 365 ---- ---- ---- ---- .3780 +.0115 .3665 370 ---- ---- ---- ---- .4030 +.0125 .3905 375 ---- ---- ---- ---- .4285 +.0130 .4155 380 ---- ---- ---- ---- .4550 +.0135 .4415 385 ---- ---- ---- ---- .4820 +.0140 .4680 390 ---- ---- ---- ---- .5105 +.0150 .4955 395 ---- ---- ---- ---- .5395 +.0155 .5240 400 ---- ---- ---- ---- .5695 +.0165 .5530 405 ---- ---- ---- ---- .6000 +.0170 .5830 410 ---- ---- ---- ---- .6315 +.0175 .6140 415 ---- ---- ---- ---- .6635 +.0180 .6455 420 ---- ---- ---- ---- .6965 +.0190 .6775 425 ---- ---- ---- ---- .7305 +.0200 .7105 430 ---- ---- ---- ---- .7650 +.0210 .7440 435 ---- ---- ---- ---- .8000 +.0215 .7785 440 ---- ---- ---- ---- .8355 +.0220 .8135 445 ---- ---- ---- ---- .8720 +.0225 .8495 450 ---- ---- ---- ---- .9095 +.0240 .8855 455 ---- ---- ---- ---- .9470 +.0245 .9225 460 ---- ---- ---- ---- .9855 +.0255 .9600 465 ---- ---- ---- ---- 1.0240 +.0255 .9985 470 ---- ---- ---- ---- 1.0635 +.0265 1.0370 475 ---- ---- ---- ---- 1.1035 +.0270 1.0765 480 ---- ---- ---- ---- 1.1440 +.0280 1.1160 485 ---- ---- ---- ---- 1.1850 +.0285 1.1565 490 ---- ---- ---- ---- 1.2260 +.0290 1.1970 495 ---- ---- ---- ---- 1.2680 +.0295 1.2385 500 ---- ---- ---- ---- 1.3105 +.0305 1.2800 505 ---- ---- ---- ---- 1.3530 +.0310 1.3220 510 ---- ---- ---- ---- 1.3960 +.0315 1.3645 515 ---- ---- ---- ---- 1.4395 +.0320 1.4075 520 ---- ---- ---- ---- 1.4835 +.0325 1.4510 525 ---- ---- ---- ---- 1.5275 +.0330 1.4945 530 ---- ---- ---- ---- 1.5720 +.0335 1.5385 535 ---- ---- ---- ---- 1.6170 +.0340 1.5830 540 ---- ---- ---- ---- 1.6620 +.0345 1.6275 545 ---- ---- ---- ---- 1.7070 +.0345 1.6725 550 ---- ---- ---- ---- 1.7530 +.0355 1.7175 555 ---- ---- ---- ---- 1.7990 +.0360 1.7630 560 ---- ---- ---- ---- 1.8450 +.0360 1.8090 565 ---- ---- ---- ---- 1.8915 +.0365 1.8550 570 ---- ---- ---- ---- 1.9380 +.0370 1.9010 575 ---- ---- ---- ---- 1.9850 +.0375 1.9475 580 ---- ---- ---- ---- 2.0320 +.0375 1.9945 600 ---- ---- ---- ---- 2.2220 +.0390 2.1830 625 ---- ---- ---- ---- 2.4635 +.0410 2.4225 650 ---- ---- ---- ---- 2.7085 +.0425 2.6660 675 ---- ---- ---- ---- 2.9560 +.0440 2.9120 700 ---- ---- ---- ---- 3.2055 +.0445 3.1610 725 ---- ---- ---- ---- 3.4555 +.0445 3.4110 750 ---- ---- ---- ---- 3.7055 +.0445 3.6610 775 ---- ---- ---- ---- 3.9555 +.0445 3.9110 800 4.1800 4.2190B 4.1800 4.1800 4.2055 +.0445 1 4.1610 1 1 825 ---- ---- ---- ---- 4.4555 +.0445 4.4110 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0045 +.0005 .0040 150 ---- ---- ---- ---- .0100 +.0005 .0095 175 ---- ---- ---- ---- .0190 +.0010 .0180 200 ---- ---- ---- ---- .0320 +.0010 .0310 220 ---- ---- ---- ---- .0465 +.0010 .0455 225 ---- ---- ---- ---- .0505 +.0010 .0495 230 ---- ---- ---- ---- .0550 +.0010 .0540 235 ---- ---- ---- ---- .0600 +.0015 .0585 240 ---- ---- ---- ---- .0650 +.0010 .0640 245 ---- ---- ---- ---- .0705 +.0015 .0690 250 ---- ---- ---- ---- .0765 +.0015 .0750 255 ---- ---- ---- ---- .0825 +.0015 .0810 260 ---- ---- ---- ---- .0895 +.0015 .0880 265 ---- ---- ---- ---- .0965 +.0015 .0950 270 ---- ---- ---- ---- .1040 +.0015 .1025 275 ---- ---- ---- ---- .1120 +.0015 .1105 280 ---- ---- ---- ---- .1210 +.0020 .1190 285 ---- ---- ---- ---- .1300 +.0020 .1280 290 ---- ---- ---- ---- .1400 +.0020 .1380 295 ---- ---- ---- ---- .1510 +.0025 .1485 300 ---- ---- ---- ---- .1625 +.0030 .1595 305 ---- ---- ---- ---- .1745 +.0030 .1715 310 ---- ---- ---- ---- .1875 +.0035 .1840 315 ---- ---- ---- ---- .2015 +.0040 .1975 320 ---- ---- ---- ---- .2165 +.0045 .2120 325 ---- ---- ---- ---- .2325 +.0050 .2275 330 ---- ---- ---- ---- .2490 +.0055 .2435 335 ---- ---- ---- ---- .2670 +.0060 .2610 340 ---- ---- ---- ---- .2860 +.0070 .2790 345 ---- ---- ---- ---- .3060 +.0075 .2985 350 ---- ---- ---- ---- .3270 +.0085 .3185 355 ---- ---- ---- ---- .3490 +.0090 .3400 360 ---- ---- ---- ---- .3720 +.0095 .3625 365 ---- ---- ---- ---- .3960 +.0105 .3855 370 ---- ---- ---- ---- .4210 +.0110 .4100 375 ---- ---- ---- ---- .4470 +.0120 .4350 380 ---- ---- ---- ---- .4740 +.0130 .4610 385 ---- ---- ---- ---- .5015 +.0135 .4880 390 ---- ---- ---- ---- .5300 +.0145 .5155 395 ---- ---- ---- ---- .5590 +.0150 .5440 400 ---- ---- ---- ---- .5890 +.0155 .5735 405 ---- ---- ---- ---- .6200 +.0165 .6035 410 ---- ---- ---- ---- .6515 +.0170 .6345 415 ---- ---- ---- ---- .6840 +.0180 .6660 420 ---- ---- ---- ---- .7170 +.0185 .6985 425 ---- ---- ---- ---- .7505 +.0190 .7315 430 ---- ---- ---- ---- .7850 +.0195 .7655 435 ---- ---- ---- ---- .8200 +.0200 .8000 440 ---- ---- ---- ---- .8555 +.0205 .8350 445 ---- ---- ---- ---- .8920 +.0215 .8705 450 ---- ---- ---- ---- .9290 +.0220 .9070 455 ---- ---- ---- ---- .9665 +.0225 .9440 460 ---- ---- ---- ---- 1.0045 +.0230 .9815 465 ---- ---- ---- ---- 1.0430 +.0235 1.0195 470 ---- ---- ---- ---- 1.0820 +.0240 1.0580 475 ---- ---- ---- ---- 1.1215 +.0245 1.0970 480 ---- ---- ---- ---- 1.1615 +.0250 1.1365 485 ---- ---- ---- ---- 1.2020 +.0255 1.1765 490 ---- ---- ---- ---- 1.2430 +.0260 1.2170 495 ---- ---- ---- ---- 1.2845 +.0265 1.2580 500 ---- ---- ---- ---- 1.3265 +.0270 1.2995 505 ---- ---- ---- ---- 1.3685 +.0275 1.3410 510 ---- ---- ---- ---- 1.4110 +.0275 1.3835 515 ---- ---- ---- ---- 1.4540 +.0280 1.4260 520 ---- ---- ---- ---- 1.4975 +.0290 1.4685 525 ---- ---- ---- ---- 1.5410 +.0290 1.5120 530 ---- ---- ---- ---- 1.5850 +.0295 1.5555 535 ---- ---- ---- ---- 1.6290 +.0300 1.5990 540 ---- ---- ---- ---- 1.6735 +.0300 1.6435 545 ---- ---- ---- ---- 1.7185 +.0310 1.6875 550 ---- ---- ---- ---- 1.7635 +.0310 1.7325 555 ---- ---- ---- ---- 1.8090 +.0315 1.7775 560 ---- ---- ---- ---- 1.8545 +.0320 1.8225 565 ---- ---- ---- ---- 1.9005 +.0325 1.8680 570 ---- ---- ---- ---- 1.9465 +.0325 1.9140 575 ---- ---- ---- ---- 1.9930 +.0330 1.9600 600 ---- ---- ---- ---- 2.2275 +.0345 2.1930 625 ---- ---- ---- ---- 2.4670 +.0360 2.4310 650 ---- ---- ---- ---- 2.7105 +.0375 2.6730 675 ---- ---- ---- ---- 2.9575 +.0385 2.9190 700 ---- ---- ---- ---- 3.2070 +.0395 3.1675 725 ---- ---- ---- ---- 3.4570 +.0395 3.4175 750 ---- ---- ---- ---- 3.7070 +.0395 3.6675 775 ---- ---- ---- ---- 3.9570 +.0395 3.9175 800 ---- ---- ---- ---- 4.2070 +.0395 4.1675 825 ---- ---- ---- ---- 4.4570 +.0395 4.4175 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0030 UNCH .0030 125 ---- ---- ---- ---- .0075 UNCH .0075 150 ---- ---- ---- ---- .0155 +.0005 .0150 175 ---- ---- ---- ---- .0270 +.0010 .0260 200 ---- ---- ---- ---- .0430 +.0010 .0420 220 ---- ---- ---- ---- .0600 +.0020 .0580 225 ---- ---- ---- ---- .0645 +.0020 .0625 230 ---- ---- ---- ---- .0695 +.0020 .0675 235 ---- ---- ---- ---- .0750 +.0020 .0730 240 ---- ---- ---- ---- .0805 +.0020 .0785 245 ---- ---- ---- ---- .0865 +.0025 .0840 250 ---- ---- ---- ---- .0930 +.0025 .0905 255 ---- ---- ---- ---- .1000 +.0030 .0970 260 ---- ---- ---- ---- .1070 +.0035 .1035 265 ---- ---- ---- ---- .1150 +.0040 .1110 270 ---- ---- ---- ---- .1230 +.0040 .1190 275 ---- ---- ---- ---- .1315 +.0045 .1270 280 ---- ---- ---- ---- .1410 +.0050 .1360 285 ---- ---- ---- ---- .1505 +.0050 .1455 290 ---- ---- ---- ---- .1610 +.0055 .1555 295 ---- ---- ---- ---- .1725 +.0065 .1660 300 ---- ---- ---- ---- .1845 +.0070 .1775 305 ---- ---- ---- ---- .1970 +.0075 .1895 310 ---- ---- ---- ---- .2110 +.0085 .2025 315 ---- ---- ---- ---- .2255 +.0095 .2160 320 ---- ---- ---- ---- .2405 +.0100 .2305 325 ---- ---- ---- ---- .2570 +.0110 .2460 330 ---- ---- ---- ---- .2745 +.0120 .2625 335 ---- ---- ---- ---- .2930 +.0130 .2800 340 ---- ---- ---- ---- .3125 +.0145 .2980 345 ---- ---- ---- ---- .3330 +.0155 .3175 350 ---- ---- ---- ---- .3545 +.0165 .3380 355 ---- ---- ---- ---- .3775 +.0180 .3595 360 ---- ---- ---- ---- .4010 +.0190 .3820 365 ---- ---- ---- ---- .4255 +.0205 .4050 370 ---- ---- ---- ---- .4505 +.0210 .4295 375 ---- ---- ---- ---- .4770 +.0220 .4550 380 ---- ---- ---- ---- .5040 +.0230 .4810 385 ---- ---- ---- ---- .5315 +.0235 .5080 390 ---- ---- ---- ---- .5600 +.0245 .5355 395 ---- ---- ---- ---- .5895 +.0255 .5640 400 ---- ---- ---- ---- .6195 +.0260 .5935 405 ---- ---- ---- ---- .6500 +.0265 .6235 410 ---- ---- ---- ---- .6815 +.0270 .6545 415 ---- ---- ---- ---- .7135 +.0275 .6860 420 ---- ---- ---- ---- .7460 +.0280 .7180 425 ---- ---- ---- ---- .7795 +.0285 .7510 430 ---- ---- ---- ---- .8135 +.0290 .7845 435 ---- ---- ---- ---- .8480 +.0290 .8190 440 ---- ---- ---- ---- .8830 +.0290 .8540 445 ---- ---- ---- ---- .9190 +.0300 .8890 450 ---- ---- ---- ---- .9550 +.0295 .9255 455 ---- ---- ---- ---- .9920 +.0300 .9620 460 ---- ---- ---- ---- 1.0290 +.0300 .9990 465 ---- ---- ---- ---- 1.0670 +.0305 1.0365 470 ---- ---- ---- ---- 1.1050 +.0305 1.0745 475 ---- ---- ---- ---- 1.1440 +.0305 1.1135 480 ---- ---- ---- ---- 1.1830 +.0305 1.1525 485 ---- ---- ---- ---- 1.2225 +.0305 1.1920 490 ---- ---- ---- ---- 1.2625 +.0310 1.2315 495 ---- ---- ---- ---- 1.3030 +.0310 1.2720 500 ---- ---- ---- ---- 1.3440 +.0315 1.3125 505 ---- ---- ---- ---- 1.3850 +.0310 1.3540 510 ---- ---- ---- ---- 1.4265 +.0315 1.3950 515 ---- ---- ---- ---- 1.4685 +.0315 1.4370 520 ---- ---- ---- ---- 1.5110 +.0320 1.4790 525 ---- ---- ---- ---- 1.5535 +.0320 1.5215 530 ---- ---- ---- ---- 1.5965 +.0320 1.5645 535 ---- ---- ---- ---- 1.6395 +.0320 1.6075 540 ---- ---- ---- ---- 1.6835 +.0325 1.6510 545 ---- ---- ---- ---- 1.7270 +.0325 1.6945 550 ---- ---- ---- ---- 1.7715 +.0330 1.7385 555 ---- ---- ---- ---- 1.8160 +.0330 1.7830 560 ---- ---- ---- ---- 1.8605 +.0330 1.8275 565 ---- ---- ---- ---- 1.9055 +.0330 1.8725 570 ---- ---- ---- ---- 1.9510 +.0335 1.9175 575 ---- ---- ---- ---- 1.9965 +.0335 1.9630 600 ---- ---- ---- ---- 2.2285 +.0350 2.1935 625 ---- ---- ---- ---- 2.4660 +.0360 2.4300 650 ---- ---- ---- ---- 2.7090 +.0375 2.6715 675 ---- ---- ---- ---- 2.9570 +.0390 2.9180 700 ---- ---- ---- ---- 3.2070 +.0395 3.1675 725 ---- ---- ---- ---- 3.4570 +.0395 3.4175 750 ---- ---- ---- ---- 3.7070 +.0395 3.6675 775 ---- ---- ---- ---- 3.9570 +.0395 3.9175 800 ---- ---- ---- ---- 4.2070 +.0395 4.1675 825 ---- ---- ---- ---- 4.4570 +.0395 4.4175 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0040 UNCH .0040 125 ---- ---- ---- ---- .0095 +.0005 .0090 150 ---- ---- ---- ---- .0180 UNCH .0180 175 ---- ---- ---- ---- .0310 +.0005 .0305 200 ---- ---- ---- ---- .0490 +.0010 .0480 220 ---- ---- ---- ---- .0670 +.0015 .0655 225 ---- ---- ---- ---- .0720 +.0015 .0705 230 ---- ---- ---- ---- .0775 +.0020 .0755 235 ---- ---- ---- ---- .0835 +.0025 .0810 240 ---- ---- ---- ---- .0895 +.0025 .0870 245 ---- ---- ---- ---- .0960 +.0030 .0930 250 ---- ---- ---- ---- .1025 +.0030 .0995 255 ---- ---- ---- ---- .1095 +.0030 .1065 260 ---- ---- ---- ---- .1170 +.0035 .1135 265 ---- ---- ---- ---- .1250 +.0035 .1215 270 ---- ---- ---- ---- .1335 +.0040 .1295 275 ---- ---- ---- ---- .1425 +.0040 .1385 280 ---- ---- ---- ---- .1525 +.0050 .1475 285 ---- ---- ---- ---- .1625 +.0050 .1575 290 ---- ---- ---- ---- .1730 +.0055 .1675 295 ---- ---- ---- ---- .1845 +.0060 .1785 300 ---- ---- ---- ---- .1965 +.0060 .1905 305 ---- ---- ---- ---- .2095 +.0065 .2030 310 ---- ---- ---- ---- .2235 +.0075 .2160 315 ---- ---- ---- ---- .2380 +.0080 .2300 320 ---- ---- ---- ---- .2535 +.0085 .2450 325 ---- ---- ---- ---- .2695 +.0085 .2610 330 ---- ---- ---- ---- .2870 +.0090 .2780 335 ---- ---- ---- ---- .3055 +.0100 .2955 340 ---- ---- ---- ---- .3245 +.0100 .3145 345 ---- ---- ---- ---- .3450 +.0105 .3345 350 ---- ---- ---- ---- .3665 +.0115 .3550 355 ---- ---- ---- ---- .3890 +.0120 .3770 360 ---- ---- ---- ---- .4120 +.0125 .3995 365 ---- ---- ---- ---- .4365 +.0130 .4235 370 ---- ---- ---- ---- .4615 +.0135 .4480 375 ---- ---- ---- ---- .4875 +.0140 .4735 380 ---- ---- ---- ---- .5140 +.0145 .4995 385 ---- ---- ---- ---- .5420 +.0150 .5270 390 ---- ---- ---- ---- .5700 +.0155 .5545 395 ---- ---- ---- ---- .5990 +.0160 .5830 400 ---- ---- ---- ---- .6290 +.0165 .6125 405 ---- ---- ---- ---- .6595 +.0170 .6425 410 ---- ---- ---- ---- .6905 +.0175 .6730 415 ---- ---- ---- ---- .7225 +.0180 .7045 420 ---- ---- ---- ---- .7550 +.0185 .7365 425 ---- ---- ---- ---- .7885 +.0195 .7690 430 ---- ---- ---- ---- .8220 +.0195 .8025 435 ---- ---- ---- ---- .8565 +.0200 .8365 440 ---- ---- ---- ---- .8915 +.0205 .8710 445 ---- ---- ---- ---- .9270 +.0210 .9060 450 ---- ---- ---- ---- .9635 +.0220 .9415 455 ---- ---- ---- ---- 1.0000 +.0220 .9780 460 ---- ---- ---- ---- 1.0375 +.0230 1.0145 465 ---- ---- ---- ---- 1.0750 +.0230 1.0520 470 ---- ---- ---- ---- 1.1135 +.0240 1.0895 475 ---- ---- ---- ---- 1.1520 +.0240 1.1280 480 ---- ---- ---- ---- 1.1910 +.0245 1.1665 485 ---- ---- ---- ---- 1.2305 +.0250 1.2055 490 ---- ---- ---- ---- 1.2710 +.0260 1.2450 495 ---- ---- ---- ---- 1.3110 +.0260 1.2850 500 ---- ---- ---- ---- 1.3520 +.0265 1.3255 505 ---- ---- ---- ---- 1.3930 +.0270 1.3660 510 ---- ---- ---- ---- 1.4350 +.0275 1.4075 515 ---- ---- ---- ---- 1.4765 +.0275 1.4490 520 ---- ---- ---- ---- 1.5190 +.0285 1.4905 525 ---- ---- ---- ---- 1.5615 +.0285 1.5330 530 ---- ---- ---- ---- 1.6045 +.0290 1.5755 535 ---- ---- ---- ---- 1.6475 +.0295 1.6180 540 ---- ---- ---- ---- 1.6915 +.0300 1.6615 545 ---- ---- ---- ---- 1.7350 +.0305 1.7045 550 ---- ---- ---- ---- 1.7790 +.0305 1.7485 555 ---- ---- ---- ---- 1.8235 +.0310 1.7925 575 ---- ---- ---- ---- 2.0040 +.0325 1.9715 600 ---- ---- ---- ---- 2.2345 +.0340 2.2005 625 ---- ---- ---- ---- 2.4710 +.0360 2.4350 650 ---- ---- ---- ---- 2.7120 +.0370 2.6750 675 ---- ---- ---- ---- 2.9575 +.0385 2.9190 700 ---- ---- ---- ---- 3.2070 +.0395 3.1675 725 ---- ---- ---- ---- 3.4570 +.0395 3.4175 750 ---- ---- ---- ---- 3.7070 +.0395 3.6675 775 ---- ---- ---- ---- 3.9570 +.0395 3.9175 800 ---- ---- ---- ---- 4.2070 +.0395 4.1675 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0025 UNCH .0025 100 ---- ---- ---- ---- .0070 UNCH .0070 125 ---- ---- ---- ---- .0145 +.0005 .0140 150 ---- ---- ---- ---- .0240 +.0005 .0235 175 ---- ---- ---- ---- .0365 +.0010 .0355 200 ---- ---- ---- ---- .0520 +.0015 .0505 225 ---- ---- ---- ---- .0710 +.0020 .0690 230 ---- ---- ---- ---- .0755 +.0025 .0730 235 ---- ---- ---- ---- .0805 +.0025 .0780 240 ---- ---- ---- ---- .0855 +.0030 .0825 245 ---- ---- ---- ---- .0910 +.0030 .0880 250 ---- ---- ---- ---- .0970 +.0035 .0935 255 ---- ---- ---- ---- .1030 +.0035 .0995 260 ---- ---- ---- ---- .1100 +.0040 .1060 265 ---- ---- ---- ---- .1170 +.0040 .1130 270 ---- ---- ---- ---- .1250 +.0040 .1210 275 ---- ---- ---- ---- .1335 +.0045 .1290 280 ---- ---- ---- ---- .1430 +.0050 .1380 285 ---- ---- ---- ---- .1530 +.0055 .1475 290 ---- ---- ---- ---- .1635 +.0055 .1580 295 ---- ---- ---- ---- .1755 +.0060 .1695 300 ---- ---- ---- ---- .1880 +.0065 .1815 305 ---- ---- ---- ---- .2015 +.0070 .1945 310 ---- ---- ---- ---- .2155 +.0070 .2085 315 ---- ---- ---- ---- .2310 +.0075 .2235 320 ---- ---- ---- ---- .2470 +.0080 .2390 325 ---- ---- ---- ---- .2645 +.0090 .2555 330 ---- ---- ---- ---- .2825 +.0095 .2730 335 ---- ---- ---- ---- .3015 +.0100 .2915 340 ---- ---- ---- ---- .3210 +.0100 .3110 345 ---- ---- ---- ---- .3415 +.0105 .3310 350 ---- ---- ---- ---- .3635 +.0115 .3520 355 ---- ---- ---- ---- .3855 +.0115 .3740 360 ---- ---- ---- ---- .4090 +.0125 .3965 365 ---- ---- ---- ---- .4330 +.0130 .4200 370 ---- ---- ---- ---- .4580 +.0135 .4445 375 ---- ---- ---- ---- .4840 +.0140 .4700 380 ---- ---- ---- ---- .5110 +.0145 .4965 385 ---- ---- ---- ---- .5385 +.0150 .5235 390 ---- ---- ---- ---- .5670 +.0155 .5515 395 ---- ---- ---- ---- .5965 +.0165 .5800 400 ---- ---- ---- ---- .6265 +.0165 .6100 405 ---- ---- ---- ---- .6575 +.0175 .6400 410 ---- ---- ---- ---- .6890 +.0175 .6715 415 ---- ---- ---- ---- .7215 +.0185 .7030 420 ---- ---- ---- ---- .7550 +.0190 .7360 425 ---- ---- ---- ---- .7885 +.0195 .7690 430 ---- ---- ---- ---- .8230 +.0200 .8030 435 ---- ---- ---- ---- .8580 +.0205 .8375 440 ---- ---- ---- ---- .8940 +.0210 .8730 445 ---- ---- ---- ---- .9300 +.0215 .9085 450 ---- ---- ---- ---- .9670 +.0220 .9450 455 ---- ---- ---- ---- 1.0040 +.0225 .9815 460 ---- ---- ---- ---- 1.0420 +.0230 1.0190 465 ---- ---- ---- ---- 1.0800 +.0230 1.0570 470 ---- ---- ---- ---- 1.1190 +.0240 1.0950 475 ---- ---- ---- ---- 1.1580 +.0240 1.1340 480 ---- ---- ---- ---- 1.1980 +.0250 1.1730 485 ---- ---- ---- ---- 1.2380 +.0255 1.2125 490 ---- ---- ---- ---- 1.2785 +.0255 1.2530 495 ---- ---- ---- ---- 1.3190 +.0260 1.2930 500 ---- ---- ---- ---- 1.3605 +.0265 1.3340 505 ---- ---- ---- ---- 1.4020 +.0270 1.3750 510 ---- ---- ---- ---- 1.4440 +.0275 1.4165 515 ---- ---- ---- ---- 1.4860 +.0275 1.4585 520 ---- ---- ---- ---- 1.5285 +.0275 1.5010 525 ---- ---- ---- ---- 1.5715 +.0280 1.5435 530 ---- ---- ---- ---- 1.6145 +.0285 1.5860 535 ---- ---- ---- ---- 1.6580 +.0290 1.6290 540 ---- ---- ---- ---- 1.7020 +.0295 1.6725 545 ---- ---- ---- ---- 1.7460 +.0295 1.7165 550 ---- ---- ---- ---- 1.7900 +.0300 1.7600 555 ---- ---- ---- ---- 1.8345 +.0300 1.8045 575 ---- ---- ---- ---- 2.0150 +.0315 1.9835 600 ---- ---- ---- ---- 2.2455 +.0330 2.2125 625 ---- ---- ---- ---- 2.4805 +.0345 2.4460 650 ---- ---- ---- ---- 2.7200 +.0360 2.6840 675 ---- ---- ---- ---- 2.9630 +.0370 2.9260 700 ---- ---- ---- ---- 3.2090 +.0385 3.1705 725 ---- ---- ---- ---- 3.4580 +.0395 3.4185 750 ---- ---- ---- ---- 3.7080 +.0395 3.6685 775 ---- ---- ---- ---- 3.9580 +.0395 3.9185 800 ---- ---- ---- ---- 4.2080 +.0395 4.1685 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0035 UNCH .0035 100 ---- ---- ---- ---- .0090 +.0005 .0085 125 ---- ---- ---- ---- .0170 +.0005 .0165 150 ---- ---- ---- ---- .0280 +.0005 .0275 175 ---- ---- ---- ---- .0420 +.0010 .0410 200 ---- ---- ---- ---- .0585 +.0015 .0570 225 ---- ---- ---- ---- .0790 +.0025 .0765 230 ---- ---- ---- ---- .0835 +.0025 .0810 235 ---- ---- ---- ---- .0885 +.0025 .0860 240 ---- ---- ---- ---- .0940 +.0030 .0910 245 ---- ---- ---- ---- .0995 +.0030 .0965 250 ---- ---- ---- ---- .1060 +.0035 .1025 255 ---- ---- ---- ---- .1125 +.0040 .1085 260 ---- ---- ---- ---- .1195 +.0040 .1155 265 ---- ---- ---- ---- .1270 +.0040 .1230 270 ---- ---- ---- ---- .1350 +.0045 .1305 275 ---- ---- ---- ---- .1440 +.0050 .1390 280 ---- ---- ---- ---- .1535 +.0050 .1485 285 ---- ---- ---- ---- .1640 +.0055 .1585 290 ---- ---- ---- ---- .1750 +.0060 .1690 295 ---- ---- ---- ---- .1870 +.0065 .1805 300 ---- ---- ---- ---- .2000 +.0070 .1930 305 ---- ---- ---- ---- .2135 +.0070 .2065 310 ---- ---- ---- ---- .2280 +.0070 .2210 315 ---- ---- ---- ---- .2440 +.0080 .2360 320 ---- ---- ---- ---- .2605 +.0085 .2520 325 ---- ---- ---- ---- .2775 +.0085 .2690 330 ---- ---- ---- ---- .2960 +.0095 .2865 335 ---- ---- ---- ---- .3150 +.0095 .3055 340 ---- ---- ---- ---- .3350 +.0100 .3250 345 ---- ---- ---- ---- .3560 +.0110 .3450 350 ---- ---- ---- ---- .3775 +.0110 .3665 355 ---- ---- ---- ---- .4000 +.0115 .3885 360 ---- ---- ---- ---- .4235 +.0125 .4110 365 ---- ---- ---- ---- .4480 +.0130 .4350 370 ---- ---- ---- ---- .4730 +.0135 .4595 375 ---- ---- ---- ---- .4990 +.0140 .4850 380 ---- ---- ---- ---- .5260 +.0145 .5115 385 ---- ---- ---- ---- .5535 +.0150 .5385 390 ---- ---- ---- ---- .5820 +.0155 .5665 395 ---- ---- ---- ---- .6115 +.0160 .5955 400 ---- ---- ---- ---- .6420 +.0170 .6250 405 ---- ---- ---- ---- .6725 +.0170 .6555 410 ---- ---- ---- ---- .7045 +.0180 .6865 415 ---- ---- ---- ---- .7365 +.0180 .7185 420 ---- ---- ---- ---- .7700 +.0190 .7510 425 ---- ---- ---- ---- .8035 +.0195 .7840 430 ---- ---- ---- ---- .8380 +.0200 .8180 435 ---- ---- ---- ---- .8725 +.0200 .8525 440 ---- ---- ---- ---- .9080 +.0205 .8875 445 ---- ---- ---- ---- .9445 +.0215 .9230 450 ---- ---- ---- ---- .9810 +.0220 .9590 455 ---- ---- ---- ---- 1.0180 +.0225 .9955 460 ---- ---- ---- ---- 1.0555 +.0225 1.0330 465 ---- ---- ---- ---- 1.0935 +.0230 1.0705 470 ---- ---- ---- ---- 1.1315 +.0230 1.1085 475 ---- ---- ---- ---- 1.1705 +.0240 1.1465 480 ---- ---- ---- ---- 1.2100 +.0245 1.1855 485 ---- ---- ---- ---- 1.2495 +.0250 1.2245 500 ---- ---- ---- ---- 1.3710 +.0260 1.3450 525 ---- ---- ---- ---- 1.5800 +.0280 1.5520 550 ---- ---- ---- ---- 1.7965 +.0295 1.7670 575 ---- ---- ---- ---- 2.0200 +.0315 1.9885 600 ---- ---- ---- ---- 2.2485 +.0325 2.2160 625 ---- ---- ---- ---- 2.4825 +.0340 2.4485 650 ---- ---- ---- ---- 2.7210 +.0355 2.6855 675 ---- ---- ---- ---- 2.9630 +.0370 2.9260 700 ---- ---- ---- ---- 3.2090 +.0385 3.1705 725 ---- ---- ---- ---- 3.4580 +.0395 3.4185 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0045 UNCH .0045 100 ---- ---- ---- ---- .0105 UNCH .0105 125 ---- ---- ---- ---- .0200 +.0005 .0195 150 ---- ---- ---- ---- .0325 +.0005 .0320 175 ---- ---- ---- ---- .0475 +.0010 .0465 200 ---- ---- ---- ---- .0655 +.0015 .0640 225 ---- ---- ---- ---- .0875 +.0030 .0845 230 ---- ---- ---- ---- .0925 +.0030 .0895 235 ---- ---- ---- ---- .0975 +.0030 .0945 240 ---- ---- ---- ---- .1030 +.0030 .1000 245 ---- ---- ---- ---- .1090 +.0030 .1060 250 ---- ---- ---- ---- .1155 +.0035 .1120 255 ---- ---- ---- ---- .1225 +.0040 .1185 260 ---- ---- ---- ---- .1300 +.0045 .1255 265 ---- ---- ---- ---- .1375 +.0040 .1335 270 ---- ---- ---- ---- .1460 +.0045 .1415 275 ---- ---- ---- ---- .1550 +.0045 .1505 280 ---- ---- ---- ---- .1650 +.0050 .1600 285 ---- ---- ---- ---- .1755 +.0055 .1700 290 ---- ---- ---- ---- .1870 +.0060 .1810 295 ---- ---- ---- ---- .1995 +.0065 .1930 300 ---- ---- ---- ---- .2125 +.0065 .2060 305 ---- ---- ---- ---- .2265 +.0070 .2195 310 ---- ---- ---- ---- .2415 +.0075 .2340 315 ---- ---- ---- ---- .2575 +.0080 .2495 320 ---- ---- ---- ---- .2745 +.0085 .2660 325 ---- ---- ---- ---- .2920 +.0090 .2830 330 ---- ---- ---- ---- .3105 +.0090 .3015 335 ---- ---- ---- ---- .3300 +.0100 .3200 340 ---- ---- ---- ---- .3505 +.0105 .3400 345 ---- ---- ---- ---- .3715 +.0110 .3605 350 ---- ---- ---- ---- .3935 +.0115 .3820 355 ---- ---- ---- ---- .4160 +.0120 .4040 360 ---- ---- ---- ---- .4395 +.0125 .4270 365 ---- ---- ---- ---- .4640 +.0130 .4510 370 ---- ---- ---- ---- .4895 +.0135 .4760 375 ---- ---- ---- ---- .5155 +.0140 .5015 380 ---- ---- ---- ---- .5425 +.0145 .5280 385 ---- ---- ---- ---- .5700 +.0150 .5550 390 ---- ---- ---- ---- .5990 +.0155 .5835 395 ---- ---- ---- ---- .6280 +.0160 .6120 400 ---- ---- ---- ---- .6585 +.0165 .6420 405 ---- ---- ---- ---- .6895 +.0175 .6720 410 ---- ---- ---- ---- .7210 +.0175 .7035 415 ---- ---- ---- ---- .7535 +.0185 .7350 420 ---- ---- ---- ---- .7865 +.0190 .7675 425 ---- ---- ---- ---- .8200 +.0190 .8010 430 ---- ---- ---- ---- .8540 +.0195 .8345 435 ---- ---- ---- ---- .8890 +.0200 .8690 440 ---- ---- ---- ---- .9245 +.0205 .9040 445 ---- ---- ---- ---- .9605 +.0210 .9395 450 ---- ---- ---- ---- .9970 +.0215 .9755 455 ---- ---- ---- ---- 1.0335 +.0215 1.0120 460 ---- ---- ---- ---- 1.0710 +.0225 1.0485 465 ---- ---- ---- ---- 1.1090 +.0230 1.0860 470 ---- ---- ---- ---- 1.1470 +.0230 1.1240 475 ---- ---- ---- ---- 1.1855 +.0235 1.1620 480 ---- ---- ---- ---- 1.2250 +.0240 1.2010 485 ---- ---- ---- ---- 1.2645 +.0245 1.2400 500 ---- ---- ---- ---- 1.3850 +.0255 1.3595 525 ---- ---- ---- ---- 1.5930 +.0275 1.5655 550 ---- ---- ---- ---- 1.8085 +.0295 1.7790 575 ---- ---- ---- ---- 2.0300 +.0305 1.9995 600 ---- ---- ---- ---- 2.2580 +.0325 2.2255 625 ---- ---- ---- ---- 2.4905 +.0340 2.4565 650 ---- ---- ---- ---- 2.7275 +.0355 2.6920 675 ---- ---- ---- ---- 2.9680 +.0360 2.9320 700 ---- ---- ---- ---- 3.2125 +.0375 3.1750 725 ---- ---- ---- ---- 3.4605 +.0390 3.4215 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0015 UNCH .0015 075 ---- ---- ---- ---- .0055 +.0005 .0050 100 ---- ---- ---- ---- .0125 UNCH .0125 125 ---- ---- ---- ---- .0230 +.0005 .0225 150 ---- ---- ---- ---- .0365 +.0010 .0355 175 ---- ---- ---- ---- .0525 +.0010 .0515 200 ---- ---- ---- ---- .0715 +.0020 .0695 225 ---- ---- ---- ---- .0945 +.0030 .0915 230 ---- ---- ---- ---- .0995 +.0030 .0965 235 ---- ---- ---- ---- .1050 +.0030 .1020 240 ---- ---- ---- ---- .1110 +.0035 .1075 245 ---- ---- ---- ---- .1170 +.0035 .1135 250 ---- ---- ---- ---- .1235 +.0035 .1200 255 ---- ---- ---- ---- .1305 +.0040 .1265 260 ---- ---- ---- ---- .1380 +.0040 .1340 265 ---- ---- ---- ---- .1465 +.0045 .1420 270 ---- ---- ---- ---- .1550 +.0050 .1500 275 ---- ---- ---- ---- .1645 +.0055 .1590 280 ---- ---- ---- ---- .1745 +.0055 .1690 285 ---- ---- ---- ---- .1850 +.0055 .1795 290 ---- ---- ---- ---- .1970 +.0060 .1910 295 ---- ---- ---- ---- .2095 +.0065 .2030 300 ---- ---- ---- ---- .2230 +.0070 .2160 305 ---- ---- ---- ---- .2370 +.0070 .2300 310 ---- ---- ---- ---- .2525 +.0075 .2450 315 ---- ---- ---- ---- .2685 +.0080 .2605 320 ---- ---- ---- ---- .2855 +.0085 .2770 325 ---- ---- ---- ---- .3035 +.0090 .2945 330 ---- ---- ---- ---- .3225 +.0095 .3130 335 ---- ---- ---- ---- .3420 +.0100 .3320 340 ---- ---- ---- ---- .3620 +.0100 .3520 345 ---- ---- ---- ---- .3835 +.0110 .3725 350 ---- ---- ---- ---- .4055 +.0115 .3940 355 ---- ---- ---- ---- .4285 +.0120 .4165 360 ---- ---- ---- ---- .4520 +.0125 .4395 365 ---- ---- ---- ---- .4765 +.0130 .4635 370 ---- ---- ---- ---- .5020 +.0135 .4885 375 ---- ---- ---- ---- .5280 +.0140 .5140 380 ---- ---- ---- ---- .5550 +.0145 .5405 385 ---- ---- ---- ---- .5830 +.0150 .5680 390 ---- ---- ---- ---- .6115 +.0155 .5960 395 ---- ---- ---- ---- .6410 +.0160 .6250 400 ---- ---- ---- ---- .6710 +.0165 .6545 405 ---- ---- ---- ---- .7020 +.0170 .6850 410 ---- ---- ---- ---- .7335 +.0175 .7160 415 ---- ---- ---- ---- .7660 +.0180 .7480 420 ---- ---- ---- ---- .7990 +.0185 .7805 425 ---- ---- ---- ---- .8325 +.0190 .8135 430 ---- ---- ---- ---- .8665 +.0190 .8475 435 ---- ---- ---- ---- .9015 +.0200 .8815 440 ---- ---- ---- ---- .9365 +.0200 .9165 445 ---- ---- ---- ---- .9725 +.0205 .9520 450 ---- ---- ---- ---- 1.0090 +.0215 .9875 455 ---- ---- ---- ---- 1.0455 +.0215 1.0240 460 ---- ---- ---- ---- 1.0830 +.0225 1.0605 465 ---- ---- ---- ---- 1.1205 +.0225 1.0980 470 ---- ---- ---- ---- 1.1585 +.0230 1.1355 475 ---- ---- ---- ---- 1.1970 +.0235 1.1735 480 ---- ---- ---- ---- 1.2360 +.0240 1.2120 485 ---- ---- ---- ---- 1.2750 +.0240 1.2510 500 ---- ---- ---- ---- 1.3955 +.0255 1.3700 525 ---- ---- ---- ---- 1.6020 +.0270 1.5750 550 ---- ---- ---- ---- 1.8165 +.0290 1.7875 575 ---- ---- ---- ---- 2.0375 +.0305 2.0070 600 ---- ---- ---- ---- 2.2640 +.0320 2.2320 625 ---- ---- ---- ---- 2.4955 +.0335 2.4620 650 ---- ---- ---- ---- 2.7310 +.0345 2.6965 675 ---- ---- ---- ---- 2.9710 +.0360 2.9350 700 ---- ---- ---- ---- 3.2145 +.0375 3.1770 725 ---- ---- ---- ---- 3.4610 +.0385 3.4225 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0020 +.0005 .0015 075 ---- ---- ---- ---- .0065 UNCH .0065 100 ---- ---- ---- ---- .0145 UNCH .0145 125 ---- ---- ---- ---- .0260 +.0005 .0255 150 ---- ---- ---- ---- .0410 +.0010 .0400 175 ---- ---- ---- ---- .0585 +.0015 .0570 200 ---- ---- ---- ---- .0785 +.0020 .0765 225 ---- ---- ---- ---- .1020 +.0025 .0995 230 ---- ---- ---- ---- .1075 +.0030 .1045 235 ---- ---- ---- ---- .1130 +.0030 .1100 240 ---- ---- ---- ---- .1195 +.0035 .1160 245 ---- ---- ---- ---- .1255 +.0035 .1220 250 ---- ---- ---- ---- .1325 +.0040 .1285 255 ---- ---- ---- ---- .1400 +.0045 .1355 260 ---- ---- ---- ---- .1475 +.0045 .1430 265 ---- ---- ---- ---- .1560 +.0045 .1515 270 ---- ---- ---- ---- .1650 +.0050 .1600 275 ---- ---- ---- ---- .1745 +.0055 .1690 280 ---- ---- ---- ---- .1850 +.0060 .1790 285 ---- ---- ---- ---- .1960 +.0060 .1900 290 ---- ---- ---- ---- .2080 +.0065 .2015 295 ---- ---- ---- ---- .2205 +.0065 .2140 300 ---- ---- ---- ---- .2345 +.0070 .2275 305 ---- ---- ---- ---- .2490 +.0075 .2415 310 ---- ---- ---- ---- .2645 +.0080 .2565 315 ---- ---- ---- ---- .2810 +.0085 .2725 320 ---- ---- ---- ---- .2980 +.0085 .2895 325 ---- ---- ---- ---- .3160 +.0090 .3070 330 ---- ---- ---- ---- .3350 +.0095 .3255 335 ---- ---- ---- ---- .3550 +.0100 .3450 340 ---- ---- ---- ---- .3755 +.0105 .3650 345 ---- ---- ---- ---- .3970 +.0110 .3860 350 ---- ---- ---- ---- .4190 +.0115 .4075 355 ---- ---- ---- ---- .4420 +.0120 .4300 360 ---- ---- ---- ---- .4660 +.0125 .4535 365 ---- ---- ---- ---- .4905 +.0130 .4775 370 ---- ---- ---- ---- .5160 +.0135 .5025 375 ---- ---- ---- ---- .5425 +.0140 .5285 380 ---- ---- ---- ---- .5695 +.0145 .5550 385 ---- ---- ---- ---- .5975 +.0150 .5825 390 ---- ---- ---- ---- .6260 +.0155 .6105 395 ---- ---- ---- ---- .6555 +.0160 .6395 400 ---- ---- ---- ---- .6860 +.0165 .6695 405 ---- ---- ---- ---- .7165 +.0165 .7000 410 ---- ---- ---- ---- .7485 +.0175 .7310 415 ---- ---- ---- ---- .7805 +.0175 .7630 420 ---- ---- ---- ---- .8135 +.0185 .7950 425 ---- ---- ---- ---- .8470 +.0185 .8285 430 ---- ---- ---- ---- .8810 +.0190 .8620 435 ---- ---- ---- ---- .9160 +.0200 .8960 440 ---- ---- ---- ---- .9510 +.0200 .9310 445 ---- ---- ---- ---- .9870 +.0205 .9665 450 ---- ---- ---- ---- 1.0230 +.0210 1.0020 455 ---- ---- ---- ---- 1.0600 +.0215 1.0385 460 ---- ---- ---- ---- 1.0970 +.0220 1.0750 465 ---- ---- ---- ---- 1.1345 +.0225 1.1120 470 ---- ---- ---- ---- 1.1725 +.0230 1.1495 475 ---- ---- ---- ---- 1.2110 +.0235 1.1875 480 ---- ---- ---- ---- 1.2495 +.0235 1.2260 485 ---- ---- ---- ---- 1.2885 +.0235 1.2650 500 ---- ---- ---- ---- 1.4085 +.0250 1.3835 525 ---- ---- ---- ---- 1.6145 +.0270 1.5875 550 ---- ---- ---- ---- 1.8275 +.0280 1.7995 575 ---- ---- ---- ---- 2.0475 +.0300 2.0175 600 ---- ---- ---- ---- 2.2730 +.0315 2.2415 625 ---- ---- ---- ---- 2.5035 +.0330 2.4705 650 ---- ---- ---- ---- 2.7380 +.0340 2.7040 675 ---- ---- ---- ---- 2.9770 +.0355 2.9415 700 ---- ---- ---- ---- 3.2190 +.0365 3.1825 725 ---- ---- ---- ---- 3.4650 +.0380 3.4270 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0020 UNCH .0020 075 ---- ---- ---- ---- .0075 UNCH .0075 100 ---- ---- ---- ---- .0170 +.0005 .0165 125 ---- ---- ---- ---- .0295 +.0005 .0290 150 ---- ---- ---- ---- .0455 +.0010 .0445 175 ---- ---- ---- ---- .0645 +.0015 .0630 200 ---- ---- ---- ---- .0855 +.0020 .0835 225 ---- ---- ---- ---- .1105 +.0030 .1075 230 ---- ---- ---- ---- .1160 +.0030 .1130 235 ---- ---- ---- ---- .1220 +.0035 .1185 240 ---- ---- ---- ---- .1280 +.0035 .1245 245 ---- ---- ---- ---- .1350 +.0040 .1310 250 ---- ---- ---- ---- .1420 +.0040 .1380 255 ---- ---- ---- ---- .1495 +.0045 .1450 260 ---- ---- ---- ---- .1575 +.0045 .1530 265 ---- ---- ---- ---- .1660 +.0050 .1610 270 ---- ---- ---- ---- .1750 +.0050 .1700 275 ---- ---- ---- ---- .1850 +.0055 .1795 280 ---- ---- ---- ---- .1955 +.0060 .1895 285 ---- ---- ---- ---- .2065 +.0060 .2005 290 ---- ---- ---- ---- .2190 +.0065 .2125 295 ---- ---- ---- ---- .2320 +.0070 .2250 300 ---- ---- ---- ---- .2460 +.0070 .2390 305 ---- ---- ---- ---- .2610 +.0080 .2530 310 ---- ---- ---- ---- .2765 +.0080 .2685 315 ---- ---- ---- ---- .2930 +.0085 .2845 320 ---- ---- ---- ---- .3105 +.0085 .3020 325 ---- ---- ---- ---- .3290 +.0095 .3195 330 ---- ---- ---- ---- .3480 +.0095 .3385 335 ---- ---- ---- ---- .3680 +.0100 .3580 340 ---- ---- ---- ---- .3890 +.0105 .3785 345 ---- ---- ---- ---- .4105 +.0110 .3995 350 ---- ---- ---- ---- .4325 +.0115 .4210 355 ---- ---- ---- ---- .4560 +.0120 .4440 360 ---- ---- ---- ---- .4800 +.0125 .4675 365 ---- ---- ---- ---- .5045 +.0130 .4915 370 ---- ---- ---- ---- .5300 +.0135 .5165 375 ---- ---- ---- ---- .5565 +.0140 .5425 380 ---- ---- ---- ---- .5835 +.0145 .5690 385 ---- ---- ---- ---- .6115 +.0150 .5965 390 ---- ---- ---- ---- .6405 +.0155 .6250 395 ---- ---- ---- ---- .6695 +.0155 .6540 400 ---- ---- ---- ---- .7000 +.0165 .6835 405 ---- ---- ---- ---- .7310 +.0170 .7140 410 ---- ---- ---- ---- .7625 +.0175 .7450 415 ---- ---- ---- ---- .7945 +.0175 .7770 420 ---- ---- ---- ---- .8275 +.0180 .8095 425 ---- ---- ---- ---- .8610 +.0185 .8425 430 ---- ---- ---- ---- .8950 +.0190 .8760 435 ---- ---- ---- ---- .9295 +.0190 .9105 440 ---- ---- ---- ---- .9650 +.0200 .9450 445 ---- ---- ---- ---- 1.0005 +.0205 .9800 450 ---- ---- ---- ---- 1.0365 +.0205 1.0160 455 ---- ---- ---- ---- 1.0730 +.0210 1.0520 460 ---- ---- ---- ---- 1.1100 +.0215 1.0885 465 ---- ---- ---- ---- 1.1475 +.0220 1.1255 470 ---- ---- ---- ---- 1.1855 +.0225 1.1630 475 ---- ---- ---- ---- 1.2235 +.0225 1.2010 480 ---- ---- ---- ---- 1.2620 +.0230 1.2390 485 ---- ---- ---- ---- 1.3010 +.0235 1.2775 500 ---- ---- ---- ---- 1.4200 +.0245 1.3955 525 ---- ---- ---- ---- 1.6250 +.0260 1.5990 550 ---- ---- ---- ---- 1.8375 +.0280 1.8095 575 ---- ---- ---- ---- 2.0560 +.0295 2.0265 600 ---- ---- ---- ---- 2.2805 +.0310 2.2495 625 ---- ---- ---- ---- 2.5095 +.0325 2.4770 650 ---- ---- ---- ---- 2.7430 +.0335 2.7095 675 ---- ---- ---- ---- 2.9810 +.0355 2.9455 700 ---- ---- ---- ---- 3.2220 +.0365 3.1855 725 ---- ---- ---- ---- 3.4665 +.0375 3.4290 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0025 UNCH .0025 075 ---- ---- ---- ---- .0090 +.0005 .0085 100 ---- ---- ---- ---- .0190 UNCH .0190 125 ---- ---- ---- ---- .0330 +.0005 .0325 150 ---- ---- ---- ---- .0500 +.0010 .0490 175 ---- ---- ---- ---- .0700 +.0015 .0685 200 ---- ---- ---- ---- .0920 +.0020 .0900 225 ---- ---- ---- ---- .1180 +.0030 .1150 250 ---- ---- ---- ---- .1505 +.0040 .1465 260 ---- ---- ---- ---- .1665 +.0045 .1620 265 ---- ---- ---- ---- .1750 +.0045 .1705 270 ---- ---- ---- ---- .1845 +.0050 .1795 275 ---- ---- ---- ---- .1945 +.0055 .1890 280 ---- ---- ---- ---- .2055 +.0060 .1995 285 ---- ---- ---- ---- .2170 +.0060 .2110 290 ---- ---- ---- ---- .2295 +.0065 .2230 295 ---- ---- ---- ---- .2425 +.0065 .2360 300 ---- ---- ---- ---- .2570 +.0075 .2495 305 ---- ---- ---- ---- .2720 +.0075 .2645 310 ---- ---- ---- ---- .2880 +.0080 .2800 315 ---- ---- ---- ---- .3050 +.0085 .2965 320 ---- ---- ---- ---- .3225 +.0090 .3135 325 ---- ---- ---- ---- .3410 +.0095 .3315 330 ---- ---- ---- ---- .3605 +.0100 .3505 335 ---- ---- ---- ---- .3805 +.0100 .3705 340 ---- ---- ---- ---- .4015 +.0105 .3910 345 ---- ---- ---- ---- .4235 +.0115 .4120 350 ---- ---- ---- ---- .4460 +.0115 .4345 355 ---- ---- ---- ---- .4690 +.0120 .4570 360 ---- ---- ---- ---- .4930 +.0125 .4805 365 ---- ---- ---- ---- .5180 +.0130 .5050 370 ---- ---- ---- ---- .5440 +.0135 .5305 375 ---- ---- ---- ---- .5700 +.0135 .5565 380 ---- ---- ---- ---- .5975 +.0145 .5830 385 ---- ---- ---- ---- .6255 +.0150 .6105 390 ---- ---- ---- ---- .6545 +.0155 .6390 395 ---- ---- ---- ---- .6840 +.0160 .6680 400 ---- ---- ---- ---- .7140 +.0160 .6980 405 ---- ---- ---- ---- .7450 +.0165 .7285 410 ---- ---- ---- ---- .7765 +.0170 .7595 415 ---- ---- ---- ---- .8090 +.0175 .7915 420 ---- ---- ---- ---- .8420 +.0180 .8240 425 ---- ---- ---- ---- .8755 +.0185 .8570 430 ---- ---- ---- ---- .9095 +.0190 .8905 435 ---- ---- ---- ---- .9440 +.0195 .9245 440 ---- ---- ---- ---- .9790 +.0195 .9595 445 ---- ---- ---- ---- 1.0145 +.0200 .9945 450 ---- ---- ---- ---- 1.0505 +.0205 1.0300 455 ---- ---- ---- ---- 1.0870 +.0210 1.0660 460 ---- ---- ---- ---- 1.1240 +.0215 1.1025 465 ---- ---- ---- ---- 1.1615 +.0220 1.1395 470 ---- ---- ---- ---- 1.1990 +.0220 1.1770 475 ---- ---- ---- ---- 1.2375 +.0225 1.2150 480 ---- ---- ---- ---- 1.2760 +.0230 1.2530 500 ---- ---- ---- ---- 1.4335 +.0245 1.4090 525 ---- ---- ---- ---- 1.6380 +.0265 1.6115 550 ---- ---- ---- ---- 1.8495 +.0280 1.8215 575 ---- ---- ---- ---- 2.0675 +.0295 2.0380 600 ---- ---- ---- ---- 2.2910 +.0310 2.2600 625 ---- ---- ---- ---- 2.5190 +.0320 2.4870 650 ---- ---- ---- ---- 2.7520 +.0335 2.7185 675 ---- ---- ---- ---- 2.9885 +.0345 2.9540 700 ---- ---- ---- ---- 3.2285 +.0355 3.1930 725 ---- ---- ---- ---- 3.4720 +.0370 3.4350 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1522 1981 30442 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 ---- ---- ---- ---- 29.75 -8.50 38.25 100 70000 ---- ---- ---- ---- 8.25 -6.00 14.25 20 73000 ---- ---- ---- ---- 3.00 -3.75 6.75 10 80000 ---- ---- ---- ---- .25 -.50 .75 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 ---- ---- ---- ---- 39.75 -6.00 45.75 50 73000 ---- ---- ---- ---- 23.50 -4.75 28.25 10 80000 ---- ---- ---- ---- 5.50 -2.00 7.50 50 90000 ---- ---- ---- ---- .50 -.50 1.00 75 92000 ---- ---- ---- ---- .25 -.25 .50 50 92500 ---- ---- ---- ---- .25 -.25 .50 50 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .75 UNCH .75 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 62.25 UNCH 62.25 50 73000 ---- ---- ---- ---- 43.00 -.25 43.25 10 80000 ---- ---- ---- ---- 15.50 -.50 16.00 50 85000 ---- ---- ---- ---- 7.00 -.50 7.50 150 90000 ---- ---- ---- ---- 3.25 -.25 3.50 75 92000 ---- ---- ---- ---- 2.25 -.25 2.50 50 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 2.00 +.25 1.75 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 74.25 +5.00 69.25 50 73000 ---- ---- ---- ---- 55.25 +4.50 50.75 10 80000 ---- ---- ---- ---- 24.25 +2.25 22.00 50 85000 ---- ---- ---- ---- 12.75 +1.00 11.75 150 90000 ---- ---- ---- ---- 6.75 +.50 6.25 75 92000 ---- ---- ---- ---- 5.25 +.50 4.75 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 64.00 UNCH 64.00 10 90000 ---- ---- ---- ---- 9.50 -.25 9.75 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 74.50 +2.50 72.00 10 90000 ---- ---- ---- ---- 14.75 +.75 14.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 18.75 +.75 18.00 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 26.25 -.50 26.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 32.00 +2.25 29.75 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 37.75 +2.75 35.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 43.25 +2.75 40.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 48.50 +3.00 45.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 54.00 +3.00 51.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2345 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 333.50 +6.25 327.25 75 65000 ---- ---- ---- ---- 13.75 -2.50 16.25 20 70000 ---- ---- ---- ---- 42.25 UNCH 42.25 35 75000 ---- ---- ---- ---- 85.25 +3.50 81.75 125 80000 ---- ---- ---- ---- 134.00 +5.50 128.50 60 85000 ---- ---- ---- ---- 183.75 +6.00 177.75 50 90000 ---- ---- ---- ---- 233.75 +6.25 227.50 118 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .75 UNCH .75 50 65000 ---- ---- ---- ---- 6.75 UNCH 6.75 50 68000 ---- ---- ---- ---- 13.00 +.50 12.50 75 68500 ---- ---- ---- ---- 14.25 +.50 13.75 25 70000 ---- ---- ---- ---- 18.75 +.75 18.00 100 74000 ---- ---- ---- ---- 38.25 +2.50 35.75 50 75000 ---- ---- ---- ---- 44.75 +3.25 41.50 75 76000 ---- ---- ---- ---- 51.50 +3.50 48.00 25 88000 ---- ---- ---- ---- 159.00 +6.50 152.50 25 89000 ---- ---- ---- ---- 168.75 +6.75 162.00 25 92500 ---- ---- ---- ---- 203.00 +6.75 196.25 50 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 2.00 -.25 2.25 50 65000 ---- ---- ---- ---- 10.00 -.75 10.75 50 68000 ---- ---- ---- ---- 16.00 -1.00 17.00 75 68500 ---- ---- ---- ---- 17.25 -1.00 18.25 25 70000 ---- ---- ---- ---- 21.50 -1.25 22.75 100 74000 ---- ---- ---- ---- 36.50 -1.50 38.00 50 75000 ---- ---- ---- ---- 41.75 -1.50 43.25 75 76000 ---- ---- ---- ---- 47.25 -1.50 48.75 25 88000 ---- ---- ---- ---- 142.00 -1.25 143.25 25 89000 ---- ---- ---- ---- 151.50 -1.00 152.50 25 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 4.00 -.75 4.75 50 65000 ---- ---- ---- ---- 14.50 -1.75 16.25 50 68000 ---- ---- ---- ---- 21.00 -2.50 23.50 75 68500 ---- ---- ---- ---- 22.50 -2.50 25.00 25 70000 ---- ---- ---- ---- 27.00 -2.75 29.75 100 74000 ---- ---- ---- ---- 41.50 -4.00 45.50 50 75000 ---- ---- ---- ---- 46.25 -4.25 50.50 75 76000 ---- ---- ---- ---- 51.25 -4.75 56.00 25 88000 ---- ---- ---- ---- 139.00 -7.25 146.25 25 89000 ---- ---- ---- ---- 147.75 -7.25 155.00 25 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 20.75 -.75 21.50 75 68500 ---- ---- ---- ---- 22.25 -.75 23.00 25 70000 ---- ---- ---- ---- 27.00 -.75 27.75 100 74000 ---- ---- ---- ---- 43.00 -1.00 44.00 50 75000 ---- ---- ---- ---- 47.75 -1.00 48.75 25 88000 ---- ---- ---- ---- 134.25 -1.00 135.25 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 23.00 -1.50 24.50 75 68500 ---- ---- ---- ---- 24.50 -1.50 26.00 25 70000 ---- ---- ---- ---- 29.00 -2.00 31.00 100 74000 ---- ---- ---- ---- 44.75 -2.25 47.00 50 75000 ---- ---- ---- ---- 49.25 -2.50 51.75 25 88000 ---- ---- ---- ---- 130.75 -4.00 134.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 28.00 -1.50 29.50 75 68500 ---- ---- ---- ---- 29.50 -1.75 31.25 25 70000 ---- ---- ---- ---- 34.50 -1.75 36.25 100 74000 ---- ---- ---- ---- 49.75 -2.25 52.00 50 75000 ---- ---- ---- ---- 54.00 -2.25 56.25 25 88000 ---- ---- ---- ---- 132.75 -3.75 136.50 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 34.00 -.25 34.25 100 75000 ---- ---- ---- ---- 54.25 -.50 54.75 25 88000 ---- ---- ---- ---- 130.75 -.25 131.00 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 35.75 -3.00 38.75 100 75000 ---- ---- ---- ---- 56.00 -3.75 59.75 25 88000 ---- ---- ---- ---- 129.75 -6.00 135.75 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 38.50 -2.75 41.25 100 75000 ---- ---- ---- ---- 58.50 -3.50 62.00 25 88000 ---- ---- ---- ---- 130.50 -5.75 136.25 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 40.75 -2.75 43.50 100 75000 ---- ---- ---- ---- 60.50 -3.50 64.00 25 88000 ---- ---- ---- ---- 131.25 -5.75 137.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 42.75 -2.50 45.25 100 75000 ---- ---- ---- ---- 62.25 -3.25 65.50 25 88000 ---- ---- ---- ---- 131.75 -5.25 137.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 44.75 -2.50 47.25 100 75000 ---- ---- ---- ---- 64.25 -3.25 67.50 25 88000 ---- ---- ---- ---- 132.50 -5.25 137.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3833 M1S DEC22 Silver Weekly Monday Option - Week 1 CALL 1600 ---- ---- ---- ---- 6.417 -.833 7.250 1625 ---- ---- ---- ---- 6.167 -.833 7.000 1650 ---- ---- ---- ---- 5.917 -.833 6.750 1675 ---- ---- ---- ---- 5.667 -.833 6.500 1700 ---- ---- ---- ---- 5.417 -.833 6.250 1725 ---- ---- ---- ---- 5.167 -.833 6.000 1750 ---- ---- ---- ---- 4.917 -.833 5.750 1775 ---- ---- ---- ---- 4.667 -.833 5.500 1800 ---- ---- ---- ---- 4.417 -.833 5.250 1825 ---- ---- ---- ---- 4.167 -.833 5.000 1850 ---- ---- ---- ---- 3.917 -.833 4.750 1875 ---- ---- ---- ---- 3.667 -.833 4.500 1900 ---- ---- ---- ---- 3.417 -.833 4.250 1925 ---- ---- ---- ---- 3.167 -.833 4.000 1950 ---- ---- ---- ---- 2.917 -.833 3.750 1975 ---- ---- ---- ---- 2.667 -.833 3.500 2000 ---- ---- ---- ---- 2.417 -.833 3.250 2005 ---- ---- ---- ---- 2.367 -.834 3.201 2010 ---- ---- ---- ---- 2.317 -.834 3.151 2015 ---- ---- ---- ---- 2.267 -.834 3.101 2020 ---- ---- ---- ---- 2.217 -.834 3.051 2025 ---- ---- ---- ---- 2.167 -.834 3.001 2030 ---- ---- ---- ---- 2.117 -.834 2.951 2035 ---- ---- ---- ---- 2.067 -.834 2.901 2040 ---- ---- ---- ---- 2.017 -.834 2.851 2045 ---- ---- ---- ---- 1.967 -.834 2.801 2050 ---- ---- ---- ---- 1.917 -.834 2.751 2055 ---- ---- ---- ---- 1.867 -.834 2.701 2060 ---- ---- ---- ---- 1.817 -.834 2.651 2065 ---- ---- ---- ---- 1.767 -.834 2.601 2070 ---- ---- ---- ---- 1.717 -.834 2.551 2075 ---- ---- ---- ---- 1.667 -.834 2.501 2080 ---- ---- ---- ---- 1.617 -.834 2.451 2085 ---- ---- ---- ---- 1.567 -.834 2.401 2090 ---- ---- ---- ---- 1.517 -.834 2.351 3 2095 ---- ---- ---- ---- 1.467 -.834 2.301 2100 ---- ---- ---- ---- 1.417 -.834 2.251 2 2105 ---- ---- ---- ---- 1.367 -.834 2.201 2110 ---- ---- ---- ---- 1.317 -.834 2.151 2115 ---- ---- ---- ---- 1.267 -.834 2.101 2120 ---- ---- ---- ---- 1.217 -.834 2.051 8 2125 ---- ---- ---- ---- 1.167 -.834 2.001 2130 ---- ---- ---- ---- 1.117 -.834 1.951 2135 ---- ---- ---- ---- 1.067 -.834 1.901 2140 ---- ---- ---- ---- 1.017 -.834 1.851 2145 ---- ---- ---- ---- .967 -.834 1.801 2150 ---- ---- ---- ---- .917 -.834 1.751 5 2 2155 ---- ---- ---- ---- .867 -.834 1.701 2160 ---- ---- ---- ---- .817 -.834 1.651 2165 ---- ---- ---- ---- .767 -.834 1.601 100 2170 ---- ---- ---- ---- .717 -.835 1.552 2175 ---- ---- ---- ---- .667 -.835 1.502 33 2180 ---- ---- ---- ---- .617 -.835 1.452 2185 ---- ---- ---- ---- .567 -.836 1.403 2190 ---- ---- ---- ---- .517 -.836 1.353 50 2195 ---- ---- ---- ---- .467 -.837 1.304 2200 ---- ---- ---- ---- .417 -.837 1.254 5 11 2205 ---- ---- ---- ---- .367 -.838 1.205 2210 ---- ---- ---- ---- .317 -.839 1.156 2215 ---- ---- ---- ---- .267 -.839 1.106 2220 ---- ---- .246A .246A .217 -.840 1.057 1 2225 ---- ---- .117A .117A .167 -.842 1.009 6 2230 ---- ---- .095A .095A .117 -.843 .960 2235 ---- ---- .036A .036A .067 -.845 .912 2240 ---- ---- .014A .014A .017 -.846 .863 2245 ---- ---- .004A .004A .000 -.816 .816 2250 .010 .012 .004A .015B .000 -.768 2 .768 9 2255 .013 .013 .004A .004A .000 -.721 8 .721 2260 ---- ---- .004A .004A .000 -.674 .674 2265 ---- ---- .004A .004A .000 -.628 8 .628 2270 .024 .024 .004A .004A .000 -.583 4 .583 2275 .035 .640B .004A .004A .000 -.539 1 .539 2280 .024 .024 .003A .003A .000 -.495 1 .495 2 1 2285 ---- ---- .003A .003A .000 -.453 .453 2290 ---- ---- .004A .004A .000 -.412 .412 2295 ---- ---- .003A .003A .000 -.373 .373 2300 .029 .666B .003A .003A .000 -.335 1 .335 33 7 2305 ---- .618B .003A .607B .000 -.300 .300 2310 ---- .571B .003A .566B .000 -.267 4 .267 2315 ---- .524B .002A .514B .000 -.236 .236 2320 .153 .479B .001 .001 .000 -.207 52 .207 4 4 2325 ---- .435B .002A .389B .000 -.181 .181 10 3 2330 .090 .392B .002A .090B .000 -.158 214 .158 2335 ---- .350B .002A .296B .000 -.137 .137 2340 .123 .311B .003A .260B .000 -.118 1 .118 2345 ---- .274B .003A .227B .000 -.102 .102 2350 ---- .238B .003A .210B .000 -.087 .087 21 1 2355 .158 .214B .003A .043B .000 -.075 44 .075 2360 ---- .176B .003A .003A .000 -.064 .064 2365 ---- .149B .003A .003A .000 -.055 .055 2370 ---- .126B .003A .126B .000 -.047 .047 2375 ---- .105B .003A .105B .000 -.041 .041 5 2380 ---- .088B .003A .088B .000 -.035 .035 2385 ---- .071B .003A .071B .000 -.030 .030 2390 ---- ---- ---- .003A .000 ---- ---- 2395 ---- ---- ---- .003A .000 ---- ---- 2400 .015 .038B .003A .003A .000 -.020 2 .020 2 4 2405 ---- ---- ---- .003A .000 ---- ---- 2410 ---- ---- ---- .003A .000 ---- ---- 2415 ---- ---- ---- .003A .000 ---- ---- 2420 ---- ---- ---- .003A .000 ---- ---- 2425 ---- .012B .003A .003A .000 -.011 .011 2450 ---- ---- .003A .003A .000 -.006 .006 7 2475 ---- ---- .003A .003A .000 -.004 .004 2500 ---- ---- ---- ---- .000 -.003 .003 2525 ---- ---- ---- ---- .000 -.002 .002 2550 ---- ---- ---- ---- .000 -.001 .001 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- .004A .000 ---- ---- 2825 ---- ---- ---- .004A .000 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 342 82 257 M1S DEC22 Silver Weekly Monday Option - Week 1 PUT 1600 ---- ---- ---- ---- .000 -.001 .001 1625 ---- ---- ---- ---- .000 -.001 .001 1650 ---- ---- ---- ---- .000 -.001 .001 1675 ---- ---- ---- ---- .000 -.001 .001 1700 ---- ---- ---- ---- .000 -.001 .001 1725 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2005 ---- ---- ---- ---- .000 -.001 .001 2010 ---- ---- ---- ---- .000 -.001 .001 2015 ---- ---- ---- ---- .000 -.001 .001 2020 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2030 ---- ---- ---- ---- .000 -.001 .001 2035 ---- ---- ---- ---- .000 -.001 .001 14 2040 ---- ---- ---- ---- .000 -.001 .001 5 2045 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 1 2055 ---- ---- ---- ---- .000 -.001 .001 2060 ---- ---- ---- ---- .000 -.001 .001 5 2065 ---- ---- ---- ---- .000 -.001 .001 2070 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 2 2080 ---- ---- ---- ---- .000 -.001 .001 1 2085 ---- ---- ---- ---- .000 -.001 .001 2090 ---- ---- ---- ---- .000 -.001 .001 2095 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 5 3 2105 ---- ---- ---- ---- .000 -.001 .001 2110 ---- ---- ---- ---- .000 -.001 .001 5 2115 ---- ---- ---- ---- .000 -.001 .001 2120 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.001 .001 2130 ---- ---- ---- ---- .000 -.001 .001 2135 ---- ---- ---- ---- .000 -.001 .001 2140 ---- ---- ---- ---- .000 -.001 .001 2145 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 4 2155 ---- ---- ---- ---- .000 -.001 .001 6 2160 ---- ---- ---- ---- .000 -.002 .002 2165 ---- ---- ---- ---- .000 -.002 .002 1 2170 ---- ---- ---- ---- .000 -.002 .002 2175 ---- ---- ---- ---- .000 -.002 .002 14 2180 ---- ---- ---- ---- .000 -.003 .003 2185 ---- ---- ---- ---- .000 -.003 .003 2190 .002 .002 .002 .002 .000 -.003 50 .003 4 2195 ---- ---- ---- ---- .000 -.004 .004 3 2200 ---- ---- ---- ---- .000 -.004 .004 9 2205 ---- ---- .004A .004A .000 -.005 .005 2210 ---- ---- .004A .004A .000 -.006 .006 2215 ---- ---- .004A .004A .000 -.007 .007 2220 ---- ---- .004A .004A .000 -.008 .008 1 2225 ---- .011B .004A .004A .000 -.009 .009 2230 ---- .021B .004A .004A .000 -.010 .010 2235 ---- .035B .004A .004A .000 -.012 .012 1 2240 ---- .066B .005A .005A .000 -.014 .014 2245 ---- .080B .008A .008A .033 +.017 .016 2250 .008 .145B .008 .034A .083 +.065 3 .018 2255 ---- .101B .009A .009A .133 +.112 .021 2260 .110 .125B .008A .073A .183 +.158 1 .025 2 1 2265 ---- .148B .010A .010A .233 +.204 .029 2270 ---- .186B .011A .011A .283 +.250 .033 4 1 2275 .025 .306B .012A .306B .333 +.294 4 .039 3 3 2280 ---- .270B .012A .012A .383 +.338 .045 2285 ---- .316B .023A .023A .433 +.380 .053 2290 ---- .364B .026A .026A .483 +.421 .062 1 1 2295 ---- .413B .031A .031A .533 +.460 .073 2300 .079 .609 .036A .609 .583 +.498 11 .085 13 9 2305 ---- .512B .043A .043A .633 +.533 .100 2310 ---- .562B .050A .050A .683 +.566 .117 2315 ---- .612B .063A .063A .733 +.597 .136 2320 ---- .662B .076A .076A .783 +.626 .157 2325 .070 .865 .070 .865 .833 +.652 7 .181 3 3 2330 ---- .339B .108A .108A .883 +.675 .208 2335 .239 .328B .105A .247B .933 +.696 3 .237 2340 ---- .326B .149A .149A .983 +.715 .268 2345 .153 .360B .076 .266B 1.033 +.731 8 .302 2350 ---- .571B .167A .167A 1.083 +.746 .337 4 4 2355 ---- ---- .171A .171A 1.133 +.758 .375 2360 ---- .421B .171A .171A 1.183 +.769 .414 2365 ---- ---- .173A .173A 1.233 +.778 .455 2370 ---- ---- .186A .186A 1.283 +.786 .497 2375 ---- .642B .198A .198A 1.333 +.792 .541 2380 ---- ---- .231A .231A 1.383 +.798 .585 2385 ---- ---- .265A .265A 1.433 +.803 .630 2390 ---- ---- ---- .455A 1.483 ---- ---- 2395 ---- ---- ---- .490A 1.533 ---- ---- 2400 ---- .782B .516A .516A 1.583 +.813 .770 2405 ---- ---- ---- .566A 1.633 ---- ---- 2410 ---- ---- ---- .618A 1.683 ---- ---- 2415 ---- ---- ---- .648A 1.733 ---- ---- 2420 ---- ---- ---- ---- 1.783 ---- ---- 2425 ---- ---- ---- ---- 1.833 +.823 1.010 2450 ---- ---- ---- ---- 2.083 +.827 1.256 2475 ---- ---- ---- ---- 2.333 +.829 1.504 2500 ---- ---- ---- ---- 2.583 +.831 1.752 2525 ---- ---- ---- ---- 2.833 +.832 2.001 2550 ---- ---- ---- ---- 3.083 +.832 2.251 2575 ---- ---- ---- ---- 3.333 +.832 2.501 2600 ---- ---- ---- ---- 3.583 +.832 2.751 2625 ---- ---- ---- ---- 3.833 +.832 3.001 2650 ---- ---- ---- ---- 4.083 +.832 3.251 2675 ---- ---- ---- ---- 4.333 +.833 3.500 2700 ---- ---- ---- ---- 4.583 +.833 3.750 2725 ---- ---- ---- ---- 4.833 +.833 4.000 2750 ---- ---- ---- ---- 5.083 +.833 4.250 2775 ---- ---- ---- ---- 5.333 +.833 4.500 2800 ---- ---- ---- ---- 5.583 ---- ---- 2825 ---- ---- ---- ---- 5.833 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 87 36 100 M2S DEC22 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 6.417 -.833 7.250 1625 ---- ---- ---- ---- 6.167 -.833 7.000 1650 ---- ---- ---- ---- 5.917 -.833 6.750 1675 ---- ---- ---- ---- 5.667 -.833 6.500 1700 ---- ---- ---- ---- 5.417 -.833 6.250 1725 ---- ---- ---- ---- 5.167 -.833 6.000 1750 ---- ---- ---- ---- 4.917 -.833 5.750 1775 ---- ---- ---- ---- 4.667 -.833 5.500 1800 ---- ---- ---- ---- 4.417 -.833 5.250 1825 ---- ---- ---- ---- 4.167 -.833 5.000 1850 ---- ---- ---- ---- 3.917 -.833 4.750 1875 ---- ---- ---- ---- 3.668 -.833 4.501 1900 ---- ---- ---- ---- 3.418 -.833 4.251 1925 ---- ---- ---- ---- 3.169 -.833 4.002 1950 ---- ---- ---- ---- 2.920 -.833 3.753 1975 ---- ---- ---- ---- 2.672 -.832 3.504 2000 ---- ---- ---- ---- 2.424 -.831 3.255 2005 ---- ---- ---- ---- 2.375 -.831 3.206 2010 ---- ---- ---- ---- 2.326 -.830 3.156 2015 ---- ---- ---- ---- 2.276 -.831 3.107 2020 ---- ---- ---- ---- 2.227 -.830 3.057 2025 ---- ---- ---- ---- 2.178 -.830 3.008 2030 ---- ---- ---- ---- 2.129 -.829 2.958 2035 ---- ---- ---- ---- 2.080 -.829 2.909 2040 ---- ---- ---- ---- 2.031 -.828 2.859 2045 ---- ---- ---- ---- 1.982 -.828 2.810 2050 ---- ---- ---- ---- 1.933 -.827 2.760 2055 ---- ---- ---- ---- 1.884 -.827 2.711 2060 ---- ---- ---- ---- 1.836 -.826 2.662 2065 ---- ---- ---- ---- 1.787 -.825 2.612 2070 ---- ---- ---- ---- 1.739 -.824 2.563 2075 ---- ---- 1.636A 1.636A 1.691 -.823 2.514 2080 ---- ---- ---- ---- 1.643 -.822 2.465 2085 ---- ---- ---- ---- 1.595 -.821 2.416 2090 ---- ---- ---- ---- 1.547 -.819 2.366 2095 ---- ---- ---- ---- 1.499 -.818 2.317 2100 ---- ---- 1.399A 1.399A 1.452 -.817 2.269 2105 ---- ---- ---- ---- 1.405 -.815 2.220 2110 ---- ---- ---- ---- 1.358 -.813 2.171 2115 ---- ---- ---- ---- 1.311 -.811 2.122 2120 ---- ---- ---- ---- 1.265 -.809 2.074 2125 ---- ---- 1.168A 1.168A 1.219 -.806 2.025 2130 ---- ---- ---- ---- 1.173 -.804 1.977 1 2135 ---- ---- 1.132A 1.132A 1.128 -.800 1.928 2140 ---- ---- 1.088A 1.088A 1.083 -.797 1.880 2145 ---- ---- 1.045A 1.045A 1.039 -.793 1.832 2150 ---- 1.843B .947A 1.843B .995 -.790 1.785 6 2155 ---- ---- .960A .960A .952 -.785 1.737 2160 ---- ---- .919A .919A .910 -.779 1.689 2 2165 ---- ---- .879A .879A .869 -.773 1.642 2170 ---- ---- .840A .840A .828 -.767 1.595 2175 ---- 1.662B .743A 1.662B .788 -.761 1.549 2180 ---- ---- .765A .765A .749 -.753 1.502 2185 ---- ---- .729A .729A .711 -.745 1.456 2190 ---- ---- .694A .694A .673 -.737 1.410 2195 ---- ---- .660A .660A .637 -.728 1.365 2200 ---- 1.422B .564A 1.422B .602 -.717 1.319 2205 ---- ---- .533A .533A .568 -.707 1.275 2210 ---- ---- .502A .502A .536 -.694 1.230 2215 ---- ---- .471A .471A .504 -.683 1.187 2220 ---- ---- .444A .444A .474 -.669 1.143 2225 ---- 1.192B .415A 1.190B .445 -.656 1.101 2230 ---- 1.098B .389A .389A .417 -.641 1.058 2235 ---- 1.059B .364A .364A .390 -.627 1.017 2240 ---- 1.078B .340A .340A .365 -.611 .976 2245 ---- 1.033B .317A .317A .341 -.595 .936 2250 ---- 1.039B .297A .973B .318 -.578 .896 2255 ---- 1.041B .276A .276A .297 -.561 .858 2 2 2260 ---- 1.026B .256A .256A .276 -.544 .820 1 1 2265 ---- .980B .238A .238A .257 -.526 .783 2270 ---- .935B .221A .221A .239 -.508 .747 2275 ---- .891B .205A .772B .222 -.490 .712 2280 .590 .843B .190A .190A .206 -.472 2 .678 102 2285 ---- .758B .177A .177A .192 -.452 .644 2290 ---- .665B .162A .162A .178 -.434 .612 2295 ---- .606B .151A .151A .165 -.416 .581 2300 ---- .592B .140A .592B .153 -.398 .551 2305 ---- .761B .130A .761B .142 -.380 .522 9 2310 ---- .725B .121A .719B .131 -.363 .494 2315 ---- .689B .113A .666B .122 -.345 .467 2320 ---- .655B .105A .618B .113 -.328 .441 2325 .101 .621B .095 .098 .104 -.313 13 .417 2330 ---- .589B .091A .546B .097 -.296 .393 2335 ---- .557B .085A .537B .090 -.280 .370 2340 ---- .527B .078A .475B .083 -.266 .349 2345 ---- .498B .073A .456B .077 -.251 .328 2350 ---- .470B .069A .433B .071 -.238 .309 2355 ---- .443B .065A .416B .066 -.224 .290 2360 .077 .417B .060A .079B .061 -.212 1 .273 2365 ---- .393B .057A .390B .057 -.199 .256 2370 ---- .369B .053A .369B .053 -.188 .241 2375 ---- .347B .050A .347B .049 -.177 .226 2380 ---- .325B .047A .325B .045 -.167 .212 2385 ---- .305B .044A .303B .042 -.157 .199 2390 ---- ---- ---- .041A .039 ---- ---- 2395 ---- ---- ---- .039A .036 ---- ---- 2400 ---- .250B .037A .247B .033 -.131 2 .164 1 1 2405 ---- ---- ---- .035A .031 ---- ---- 2410 ---- ---- ---- .033A .029 ---- ---- 2415 ---- ---- ---- .031A .027 ---- ---- 2420 ---- ---- ---- .030A .025 ---- ---- 2425 ---- .174B .028A .174B .023 -.096 .119 2450 ---- .121B .022A .121B .016 -.071 .087 2475 ---- .083B .018A .081B .011 -.053 .064 2500 ---- .057B .016A .055B .008 -.040 .048 2525 ---- .040B .014A .040B .005 -.032 .037 2550 ---- .029B .011A .011A .004 -.024 .028 2575 ---- ---- .010A .010A .003 -.019 .022 2600 ---- ---- .008A .008A .002 -.016 .018 2625 ---- ---- .009A .009A .001 -.013 .014 2650 ---- ---- .009A .009A .001 -.010 .011 2675 ---- ---- .008A .008A .001 -.008 .009 2700 ---- ---- ---- ---- .001 -.007 .008 2725 ---- ---- ---- ---- .001 -.005 .006 2750 ---- ---- ---- ---- .001 -.004 .005 2775 ---- ---- ---- ---- .001 -.004 .005 2800 ---- ---- ---- .007A .001 ---- ---- 2825 ---- ---- ---- .007A .001 ---- ---- M2S JAN23 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 6.417 -.833 7.250 1625 ---- ---- ---- ---- 6.167 -.833 7.000 1650 ---- ---- ---- ---- 5.918 -.833 6.751 1675 ---- ---- ---- ---- 5.669 -.833 6.502 1700 ---- ---- ---- ---- 5.421 -.832 6.253 1725 ---- ---- ---- ---- 5.173 -.831 6.004 1750 ---- ---- ---- ---- 4.925 -.831 5.756 1775 ---- ---- ---- ---- 4.678 -.831 5.509 1800 ---- ---- ---- ---- 4.432 -.830 5.262 1825 ---- ---- ---- ---- 4.187 -.828 5.015 1850 ---- ---- ---- ---- 3.944 -.826 4.770 1875 ---- ---- ---- ---- 3.701 -.824 4.525 1900 ---- ---- 3.407A 3.407A 3.460 -.821 4.281 1925 ---- ---- 3.168A 3.168A 3.222 -.817 4.039 1950 ---- ---- 2.932A 2.932A 2.987 -.812 3.799 1975 ---- 3.675B 2.703A 3.675B 2.755 -.807 3.562 2000 ---- 3.437B 2.475A 3.437B 2.528 -.799 3.327 2010 ---- ---- ---- ---- 2.438 -.796 3.234 2015 ---- ---- ---- ---- 2.394 -.794 3.188 2020 ---- ---- ---- ---- 2.350 -.792 3.142 2025 ---- 3.202B 2.255A 3.202B 2.306 -.790 3.096 2030 ---- ---- ---- ---- 2.263 -.787 3.050 2035 ---- ---- ---- ---- 2.219 -.786 3.005 2040 ---- ---- ---- ---- 2.176 -.783 2.959 2045 ---- ---- ---- ---- 2.134 -.780 2.914 2050 ---- 2.968B 2.040A 2.968B 2.091 -.778 2.869 2055 ---- ---- ---- ---- 2.049 -.775 2.824 2060 ---- ---- ---- ---- 2.008 -.771 2.779 2065 ---- ---- ---- ---- 1.966 -.768 2.734 2070 ---- ---- ---- ---- 1.925 -.765 2.690 2075 ---- 2.737B 1.835A 2.736B 1.885 -.761 2.646 2080 ---- ---- ---- ---- 1.845 -.757 2.602 2085 ---- ---- ---- ---- 1.805 -.753 2.558 2090 ---- ---- ---- ---- 1.765 -.750 2.515 2095 ---- ---- ---- ---- 1.726 -.745 2.471 2100 ---- 2.513B 1.640A 2.512B 1.688 -.740 2.428 2105 ---- ---- ---- ---- 1.649 -.737 2.386 2110 ---- ---- ---- ---- 1.612 -.731 2.343 2115 ---- ---- ---- ---- 1.574 -.727 2.301 2120 ---- ---- ---- ---- 1.538 -.721 2.259 2125 ---- 2.296B 1.455A 2.294B 1.501 -.716 2.217 2130 ---- ---- ---- ---- 1.465 -.711 2.176 2135 ---- ---- ---- ---- 1.430 -.704 2.134 2140 ---- ---- ---- ---- 1.395 -.699 2.094 2145 ---- ---- ---- ---- 1.360 -.693 2.053 2150 ---- 2.086B 1.284A 2.086B 1.327 -.686 2.013 2155 ---- ---- ---- ---- 1.293 -.680 1.973 2160 ---- ---- ---- ---- 1.260 -.674 1.934 2165 ---- ---- ---- ---- 1.228 -.667 1.895 2170 ---- ---- ---- ---- 1.196 -.660 1.856 2175 ---- 1.882B 1.126A 1.882B 1.164 -.654 1.818 2180 ---- ---- ---- ---- 1.134 -.646 1.780 2185 ---- ---- ---- ---- 1.103 -.639 1.742 2190 ---- ---- ---- ---- 1.074 -.631 1.705 2195 ---- ---- 1.011A 1.011A 1.044 -.624 1.668 2200 ---- 1.687B .982A 1.687B 1.016 -.616 1.632 2205 ---- ---- .955A .955A .988 -.608 1.596 2210 ---- ---- .929A .929A .960 -.601 1.561 2215 ---- ---- .903A .903A .933 -.593 1.526 1 2220 ---- ---- .877A .877A .906 -.585 1.491 2225 ---- 1.503B .852A 1.500B .881 -.576 1.457 2230 ---- ---- .828A .828A .855 -.569 1.424 1 2235 ---- ---- .804A .804A .830 -.560 1.390 2240 ---- ---- .782A .782A .806 -.552 1.358 2245 ---- ---- .758A .758A .783 -.543 1.326 2250 ---- 1.331B .736A 1.331B .760 -.534 1.294 2255 ---- ---- .714A .714A .737 -.526 1.263 2260 ---- ---- .693A .693A .715 -.517 1.232 2265 ---- ---- .672A .672A .693 -.509 1.202 2270 ---- ---- .652A .652A .673 -.500 1.173 2275 ---- 1.171B .632A 1.171B .652 -.491 1.143 2280 ---- ---- .613A .613A .632 -.483 1.115 2285 ---- ---- .594A .594A .613 -.474 1.087 2290 ---- 1.065B .576A 1.065B .594 -.465 1.059 2295 ---- 1.053B .558A 1.053B .576 -.456 1.032 2300 .920 1.025B .540A .980B .558 -.448 2 1.006 2 2305 ---- .998B .524A .998B .540 -.440 .980 2310 ---- .971B .507A .971B .524 -.430 .954 2315 ---- .944B .492A .944B .507 -.422 .929 2320 ---- .918B .476A .918B .491 -.414 .905 2325 ---- 1.060B .461A 1.004B .476 -.405 .881 2330 ---- 1.033B .446A .999B .460 -.398 .858 2335 ---- 1.006B .432A .972B .446 -.389 .835 2340 ---- .980B .418A .926B .432 -.380 .812 2345 ---- .954B .404A .899B .418 -.372 .790 2350 ---- .929B .391A .875B .404 -.365 .769 8 2355 ---- .904B .377A .853B .391 -.357 .748 2360 .388 .879B .364A .364A .378 -.349 1 .727 2365 ---- .856B .352A .789B .366 -.341 .707 2370 ---- .832B .341A .771B .354 -.334 .688 2375 ---- .809B .330A .767B .343 -.326 .669 2380 ---- .787B .319A .745B .331 -.319 .650 2385 ---- .765B .309A .718B .321 -.311 .632 2390 ---- ---- ---- .299A .310 ---- ---- 2395 ---- ---- ---- .289A .300 ---- ---- 2400 ---- .702B .279A .658B .290 -.290 .580 1 1 2405 ---- ---- ---- .270A .280 ---- ---- 2410 ---- ---- ---- .261A .271 ---- ---- 2415 ---- ---- ---- .253A .262 ---- ---- 2420 ---- ---- ---- .245A .253 ---- ---- 2425 ---- .608B .237A .567B .245 -.258 .503 2450 ---- .524B .201A .470B .206 -.229 .435 2475 .216 .448B .171A .171A .174 -.202 11 .376 2500 ---- .384B .146A .328B .147 -.178 .325 2525 ---- .328B .125A .305B .125 -.156 .281 2550 ---- .282B .108A .260B .106 -.136 .242 8 2575 ---- .239B .094A .213B .091 -.119 .210 5 2600 ---- .204B .082A .188B .079 -.102 .181 2625 ---- .174B .072A .161B .069 -.088 .157 2650 ---- .149B .064A .064A .060 -.077 .137 2675 ---- .127B .058A .058A .053 -.067 .120 2700 ---- .109B .052A .052A .048 -.058 .106 2725 ---- ---- .047A .047A .043 -.051 .094 2750 ---- ---- .044A .044A .038 -.045 .083 2775 ---- ---- .040A .040A .035 -.039 .074 2800 ---- ---- ---- .038A .032 ---- ---- 2825 ---- ---- ---- .035A .029 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 5 150 M2S DEC22 Silver Weekly Monday 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 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1 1825 ---- ---- ---- ---- .001 -.001 .002 1850 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .002 UNCH .002 1900 ---- ---- ---- ---- .002 -.001 .003 1 1925 ---- ---- ---- ---- .003 -.001 .004 1950 ---- ---- ---- ---- .004 -.001 .005 1975 ---- ---- ---- ---- .006 UNCH .006 2000 ---- ---- ---- ---- .009 +.001 .008 2005 ---- ---- ---- ---- .009 +.001 .008 2010 ---- ---- ---- ---- .010 +.002 .008 2015 .012 .012 .012 .012 .011 +.002 2 .009 2020 ---- ---- ---- ---- .011 +.002 .009 2025 ---- ---- ---- ---- .012 +.002 .010 2030 ---- ---- ---- ---- .013 +.003 .010 2035 ---- ---- .010A .010A .014 +.003 .011 2040 ---- ---- ---- ---- .015 +.004 .011 2045 ---- ---- .011A .011A .016 +.004 .012 2050 ---- .013B ---- .013B .017 +.005 .012 2 2055 ---- .014B .012A .012A .018 +.005 .013 2060 ---- .015B .012A .012A .020 +.007 .013 1 2065 ---- .017B .013A .013A .021 +.007 .014 2070 ---- .019B .014A .014A .023 +.008 .015 2075 ---- .020B .014A .014A .025 +.009 .016 2080 ---- .022B .015A .015A .027 +.011 .016 2085 ---- .025B .015A .015A .029 +.012 .017 1 2090 ---- .027B .016A .016A .031 +.013 .018 2095 ---- .029B .017A .017A .033 +.014 .019 2100 ---- .034B .018A .018A .036 +.016 .020 10 2105 ---- .037B .018A .018A .038 +.017 .021 2110 ---- .040B .019A .019A .041 +.018 .023 2115 ---- .044B .020A .020A .045 +.021 .024 2120 ---- .047B .021A .021A .048 +.023 .025 2125 ---- .052B .021A .021A .052 +.025 .027 2130 ---- .056B .022A .022A .057 +.029 .028 2135 ---- .062B .023A .023A .062 +.032 .030 2140 ---- .067B .023A .023A .067 +.035 .032 1 2145 ---- .074B .024A .024A .073 +.039 .034 1 2150 ---- .081B .025A .025A .079 +.043 .036 1 2155 ---- .088B .026A .026A .086 +.048 .038 2160 ---- .097B .026A .026A .094 +.053 .041 2165 ---- .106B .028A .028A .102 +.058 .044 2170 .121 .121 .029A .114A .111 +.064 20 .047 2175 ---- .127B .030A .030A .121 +.071 .050 2180 ---- .139B .030A .030A .132 +.079 .053 2185 ---- .152B .032A .032A .144 +.087 .057 2190 ---- .166B .034A .034A .157 +.096 .061 1 2195 ---- .181B .035A .035A .171 +.105 .066 2200 .030 .197B .030 .197B .186 +.115 28 .071 3 2205 ---- .214B .038A .038A .202 +.126 .076 2210 ---- .232B .041A .041A .219 +.138 .081 2215 ---- .252B .043A .043A .237 +.149 .088 2220 .144 .273B .046A .272B .257 +.163 1 .094 1 1 2225 ---- .295B .048A .048A .278 +.176 .102 2230 ---- .317B .052A .052A .300 +.191 .109 2235 ---- .342B .055A .055A .323 +.205 .118 2240 ---- .368B .059A .059A .348 +.221 .127 2245 .185 .395B .063A .395B .374 +.237 6 .137 7 7 2250 ---- .425B .067A .067A .401 +.254 .147 2255 ---- .455B .073A .073A .429 +.271 .158 2260 ---- .486B .077A .077A .459 +.288 .171 2265 ---- .516B .083A .083A .490 +.306 .184 2270 ---- .550B .090A .090A .522 +.325 .197 2275 ---- .584B .097A .097A .555 +.343 .212 2280 ---- .620B .104A .104A .589 +.361 .228 2285 ---- .652B .129A .129A .624 +.379 .245 2290 ---- .689B .144A .144A .660 +.397 .263 2295 ---- .727B .161A .161A .697 +.416 .281 2300 ---- .771B .179A .179A .735 +.434 .301 2305 ---- .806B .201A .201A .774 +.452 .322 2310 ---- .846B .232A .232A .814 +.470 .344 2315 ---- .888B .265A .265A .854 +.487 .367 2320 ---- .866B .292A .292A .895 +.504 .391 2325 ---- .977B .313A .313A .937 +.520 .417 2330 ---- .953B .324A .324A .979 +.536 .443 2335 ---- .999B .333A .333A 1.022 +.552 .470 2340 ---- 1.044B .338A .338A 1.065 +.566 .499 2345 ---- 1.092B .347A .347A 1.109 +.581 .528 2350 .390 1.201B .358A 1.201B 1.154 +.595 2 .559 2355 ---- 1.180B .376A .376A 1.198 +.608 .590 2360 ---- 1.202B .392A .392A 1.243 +.620 .623 2365 ---- 1.197B .409A .409A 1.289 +.633 .656 2370 ---- 1.207B .419A .419A 1.335 +.645 .690 2375 ---- 1.432B .448A .448A 1.381 +.656 .725 2380 ---- 1.228B .476A .476A 1.427 +.666 .761 2385 ---- 1.087B .496A .496A 1.474 +.676 .798 2390 ---- ---- ---- .531A 1.521 ---- ---- 2395 ---- ---- ---- .558A 1.568 ---- ---- 2400 ---- 1.668B .592A .592A 1.615 +.702 .913 2405 ---- ---- ---- .623A 1.663 ---- ---- 2410 ---- ---- ---- .671A 1.711 ---- ---- 2415 ---- ---- ---- .708A 1.758 ---- ---- 2420 ---- ---- ---- .887A 1.807 ---- ---- 2425 ---- 1.911B .905A .905A 1.855 +.737 1.118 2450 ---- 2.010B 1.087A 1.087A 2.098 +.762 1.336 2475 ---- 1.989B 1.294A 1.294A 2.343 +.780 1.563 2500 ---- 2.060B 1.667A 1.667A 2.589 +.792 1.797 2525 ---- 2.100B 1.902A 1.902A 2.837 +.802 2.035 2550 ---- ---- 2.142A 2.142A 3.085 +.808 2.277 2575 ---- ---- ---- ---- 3.334 +.814 2.520 2600 ---- ---- ---- ---- 3.584 +.818 2.766 2625 ---- ---- ---- ---- 3.833 +.821 3.012 2650 ---- ---- ---- ---- 4.083 +.824 3.259 2675 ---- ---- ---- ---- 4.333 +.826 3.507 2700 ---- ---- ---- ---- 4.583 +.828 3.755 2725 ---- ---- ---- ---- 4.833 +.829 4.004 2750 ---- ---- ---- ---- 5.083 +.830 4.253 2775 ---- ---- ---- ---- 5.333 +.831 4.502 2800 ---- ---- ---- ---- 5.583 ---- ---- 2825 ---- ---- ---- ---- 5.833 ---- ---- M2S JAN23 Silver Weekly Monday Option - Week 2 PUT 1600 ---- ---- ---- ---- .006 -.001 .007 1625 ---- ---- ---- ---- .007 -.002 .009 1650 ---- ---- ---- ---- .009 -.001 .010 1675 ---- ---- ---- ---- .010 -.001 .011 1700 ---- ---- ---- ---- .012 -.001 .013 1725 ---- ---- ---- ---- .015 UNCH .015 1750 ---- ---- ---- ---- .018 +.001 .017 1775 ---- ---- ---- ---- .021 +.001 .020 1800 ---- ---- ---- ---- .025 +.002 .023 1825 ---- ---- .023A .023A .030 +.003 .027 1850 ---- ---- .026A .026A .036 +.005 .031 1875 ---- .038B .030A .030A .043 +.007 .036 1900 ---- .050B .034A .034A .052 +.010 .042 1925 ---- .063B .039A .039A .064 +.014 .050 1950 ---- .078B .046A .046A .078 +.018 .060 1975 ---- .096B .053A .053A .096 +.024 .072 2000 ---- .120B .062A .062A .118 +.031 .087 2010 ---- .130B .067A .067A .128 +.034 .094 2015 ---- .136B .070A .070A .134 +.036 .098 2020 ---- .142B .072A .072A .140 +.039 .101 2025 ---- .149B .075A .075A .146 +.041 .105 2030 ---- .155B .076A .076A .152 +.043 .109 2035 ---- .162B .079A .079A .159 +.045 .114 2040 ---- .169B .082A .082A .166 +.048 .118 2045 ---- .177B .085A .085A .173 +.050 .123 2050 ---- .185B .089A .089A .180 +.053 .127 2055 ---- .193B .092A .092A .188 +.056 .132 2060 ---- .201B .094A .094A .196 +.058 .138 2065 ---- .210B .099A .099A .205 +.062 .143 2070 ---- .219B .101A .101A .214 +.066 .148 1 1 2075 ---- .229B .106A .106A .223 +.069 .154 2080 ---- .239B .110A .110A .233 +.073 .160 2085 ---- .249B .113A .113A .243 +.077 .166 2090 ---- .260B .118A .118A .253 +.080 .173 14 2095 ---- .271B .122A .122A .264 +.085 .179 2100 ---- .283B .126A .126A .275 +.089 .186 2105 ---- .295B .131A .131A .287 +.094 .193 2110 ---- .307B .136A .136A .299 +.099 .200 2115 ---- .320B .140A .140A .312 +.104 .208 5 2120 ---- .334B .145A .145A .325 +.109 .216 2125 ---- .347B .152A .152A .338 +.114 .224 2130 .362 .362 .157A .352A .352 +.120 7 .232 2135 ---- .377B .162A .162A .366 +.125 .241 2140 .381 .392B .169A .382B .381 +.131 12 .250 2145 ---- .408B .174A .174A .397 +.138 .259 1 2150 .410 .424B .182A .424B .413 +.144 5 .269 2155 .385 .441B .188A .383A .429 +.150 7 .279 2160 ---- .458B .196A .196A .446 +.157 .289 1 2165 ---- .476B .203A .203A .463 +.163 .300 2170 ---- .494B .211A .211A .481 +.170 .311 2175 ---- .513B .219A .219A .500 +.177 .323 2180 ---- .533B .226A .226A .519 +.184 .335 2185 ---- .553B .235A .235A .538 +.191 .347 2190 ---- .574B .244A .244A .558 +.198 .360 2195 ---- .594B .254A .254A .579 +.206 .373 2200 ---- .617B .264A .264A .600 +.214 46 .386 2205 ---- .638B .273A .273A .622 +.222 .400 2210 ---- .661B .284A .284A .644 +.229 .415 2215 ---- .685B .295A .295A .667 +.237 .430 2220 ---- .709B .307A .307A .690 +.245 .445 2225 ---- .733B .319A .319A .714 +.253 .461 6 6 2230 ---- .758B .330A .330A .739 +.262 .477 1 2235 ---- .784B .343A .343A .764 +.270 .494 2240 ---- .811B .356A .356A .789 +.278 .511 2245 ---- .838B .371A .371A .815 +.286 .529 2 2250 ---- .865B .385A .385A .842 +.295 .547 1 1 2255 ---- .893B .399A .399A .870 +.305 .565 2260 ---- .921B .414A .414A .897 +.312 .585 2265 ---- .950B .430A .430A .926 +.322 .604 2270 ---- .980B .446A .446A .955 +.330 .625 2275 ---- 1.010B .462A .462A .984 +.339 .645 2280 ---- 1.040B .595A .595A 1.014 +.347 .667 2285 ---- 1.071B .616A .616A 1.044 +.356 .688 2290 ---- 1.103B .637A .637A 1.075 +.364 .711 2295 ---- 1.135B .658A .658A 1.107 +.374 .733 2300 ---- 1.167B .680A .680A 1.139 +.382 .757 2305 ---- 1.200B .702A .702A 1.171 +.391 .780 2310 ---- 1.233B .725A .725A 1.204 +.399 .805 2315 ---- 1.267B .748A .748A 1.238 +.408 .830 2320 ---- 1.195B .773A .773A 1.271 +.416 .855 2325 ---- 1.332B .797A .797A 1.306 +.425 .881 2330 ---- 1.119B .822A .822A 1.341 +.434 .907 2335 ---- 1.152B .848A .848A 1.376 +.442 .934 2340 ---- 1.183B .874A .874A 1.411 +.449 .962 2345 ---- 1.198B .900A .900A 1.447 +.457 .990 2350 ---- 1.512B .929A .929A 1.484 +.466 1.018 2355 ---- 1.212B .955A .955A 1.520 +.473 1.047 2360 ---- 1.219B .983A .983A 1.558 +.482 1.076 2365 ---- 1.218B 1.012A 1.012A 1.595 +.489 1.106 2370 ---- 1.224B 1.041A 1.041A 1.633 +.497 1.136 2375 ---- 1.702B 1.070A 1.070A 1.671 +.504 1.167 2380 ---- 1.234B 1.100A 1.100A 1.710 +.512 1.198 2385 ---- ---- 1.131A 1.131A 1.749 +.519 1.230 2390 ---- ---- ---- 1.165A 1.788 ---- ---- 2395 ---- ---- ---- 1.196A 1.828 ---- ---- 2400 ---- 1.902B 1.227A 1.227A 1.868 +.540 1.328 2405 ---- ---- ---- ---- 1.908 ---- ---- 2410 ---- ---- ---- ---- 1.948 ---- ---- 2415 ---- ---- ---- ---- 1.989 ---- ---- 2420 ---- ---- ---- ---- 2.030 ---- ---- 2425 ---- 2.107B 1.391A 1.391A 2.072 +.573 1.499 2450 ---- 2.321B 1.567A 1.567A 2.283 +.602 1.681 2475 ---- 2.543B 1.752A 1.752A 2.500 +.629 1.871 2500 ---- 2.767B 1.945A 1.945A 2.722 +.653 2.069 2525 ---- 2.995B 2.149A 2.149A 2.949 +.675 2.274 2550 ---- 3.228B 2.354A 2.354A 3.180 +.695 2.485 2575 ---- 3.464B 2.571A 2.571A 3.415 +.714 2.701 2600 ---- 3.704B 2.791A 2.791A 3.652 +.730 2.922 2625 ---- 3.944B 3.015A 3.015A 3.891 +.743 3.148 2650 ---- 4.184B 3.241A 3.241A 4.133 +.756 3.377 2675 ---- 4.428B 3.473A 3.473A 4.375 +.766 3.609 2700 ---- 4.672B 3.710A 3.710A 4.619 +.775 3.844 2725 ---- 4.776B 3.945A 3.945A 4.864 +.782 4.082 2750 ---- 4.756B 4.186A 4.186A 5.110 +.789 4.321 2775 ---- 4.848B 4.429A 4.429A 5.356 +.795 4.561 2800 ---- ---- ---- 4.680A 5.602 ---- ---- 2825 ---- ---- ---- ---- 5.849 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 136 16 63 M3S DEC22 Silver Weekly Monday Option - Week 3 CALL 1600 ---- ---- ---- ---- 6.417 -.833 7.250 1625 ---- ---- ---- ---- 6.167 -.833 7.000 1650 ---- ---- ---- ---- 5.917 -.833 6.750 1675 ---- ---- ---- ---- 5.667 -.833 6.500 1700 ---- ---- ---- ---- 5.417 -.833 6.250 1725 ---- ---- ---- ---- 5.167 -.833 6.000 1750 ---- ---- ---- ---- 4.918 -.832 5.750 1775 ---- ---- ---- ---- 4.668 -.833 5.501 1800 ---- ---- ---- ---- 4.419 -.833 5.252 1825 ---- ---- ---- ---- 4.171 -.832 5.003 1850 ---- ---- ---- ---- 3.923 -.831 4.754 1875 ---- ---- ---- ---- 3.675 -.830 4.505 1900 ---- ---- ---- ---- 3.428 -.829 4.257 1925 ---- ---- ---- ---- 3.182 -.828 4.010 1950 ---- ---- ---- ---- 2.938 -.825 3.763 1975 ---- ---- ---- ---- 2.694 -.823 3.517 2000 ---- ---- 2.400A 2.400A 2.453 -.819 3.272 2005 ---- ---- ---- ---- 2.406 -.817 3.223 2010 ---- ---- ---- ---- 2.358 -.816 3.174 2015 ---- ---- ---- ---- 2.310 -.815 3.125 2020 ---- ---- ---- ---- 2.263 -.814 3.077 2025 ---- ---- 2.163A 2.163A 2.215 -.813 3.028 2030 ---- ---- ---- ---- 2.168 -.811 2.979 2035 ---- ---- ---- ---- 2.121 -.810 2.931 2040 ---- ---- ---- ---- 2.075 -.808 2.883 2045 ---- ---- ---- ---- 2.028 -.807 2.835 2050 ---- ---- 1.928A 1.928A 1.982 -.804 2.786 2055 ---- ---- ---- ---- 1.936 -.802 2.738 2060 ---- ---- ---- ---- 1.890 -.801 2.691 2065 ---- ---- ---- ---- 1.844 -.799 2.643 2070 ---- ---- ---- ---- 1.799 -.796 2.595 2075 ---- 2.664B 1.703A 2.664B 1.754 -.794 2.548 2080 ---- ---- ---- ---- 1.709 -.791 2.500 2085 ---- ---- ---- ---- 1.665 -.788 2.453 2090 ---- ---- ---- ---- 1.621 -.785 2.406 2095 ---- ---- ---- ---- 1.577 -.782 2.359 2100 ---- 2.423B 1.485A 2.423B 1.534 -.779 2.313 2105 ---- ---- ---- ---- 1.491 -.775 2.266 2110 ---- ---- ---- ---- 1.449 -.771 2.220 2115 ---- ---- ---- ---- 1.407 -.767 2.174 2120 ---- ---- ---- ---- 1.366 -.762 2.128 2125 ---- 2.186B 1.280A 2.186B 1.325 -.758 2.083 2130 ---- ---- ---- ---- 1.284 -.754 2.038 2135 ---- ---- ---- ---- 1.244 -.749 1.993 2140 ---- ---- ---- ---- 1.205 -.743 1.948 2145 ---- ---- ---- ---- 1.167 -.736 1.903 2150 ---- 1.955B 1.087A 1.955B 1.129 -.730 1.859 2155 ---- ---- ---- ---- 1.091 -.724 1.815 2160 ---- ---- ---- ---- 1.055 -.717 1.772 2165 ---- ---- ---- ---- 1.019 -.709 1.728 2170 ---- ---- ---- ---- .984 -.702 1.686 2175 ---- 1.733B .913A 1.733B .949 -.694 1.643 2180 ---- ---- ---- ---- .915 -.686 1.601 2185 ---- ---- ---- ---- .882 -.677 1.559 2190 ---- ---- ---- ---- .850 -.668 1.518 2195 ---- ---- ---- ---- .819 -.658 1.477 2200 ---- 1.513B .755A 1.512B .788 -.648 1.436 1 2205 ---- ---- .726A .726A .758 -.638 1.396 2210 ---- ---- .699A .699A .729 -.628 1.357 1 2215 ---- ---- .671A .671A .700 -.618 1.318 2220 ---- ---- .644A .644A .673 -.606 1.279 2225 ---- 1.311B .618A 1.311B .646 -.595 1.241 2230 ---- ---- .593A .593A .620 -.584 1.204 2235 ---- ---- .568A .568A .595 -.572 1.167 2240 ---- ---- .544A .544A .570 -.561 1.131 2245 ---- ---- .521A .521A .546 -.549 1.095 2250 ---- 1.118B .499A 1.118B .523 -.537 1.060 2255 ---- ---- .478A .478A .501 -.525 1.026 2260 ---- ---- .457A .457A .479 -.513 .992 2265 ---- ---- .437A .437A .458 -.502 .960 2270 ---- ---- .417A .417A .438 -.489 .927 2275 ---- .941B .399A .941B .418 -.478 .896 2280 ---- ---- .380A .380A .399 -.466 .865 2285 ---- ---- .363A .363A .381 -.454 .835 2290 ---- ---- .346A .346A .364 -.441 .805 2295 ---- ---- .330A .330A .347 -.430 .777 2300 ---- .782B .315A .782B .331 -.418 .749 2305 ---- .748B .300A .748B .315 -.407 .722 2310 ---- .723B .286A .723B .300 -.395 .695 2315 ---- .873B .273A .835B .286 -.383 .669 2320 ---- .843B .258A .789B .272 -.372 .644 2325 ---- .812B .246A .776B .259 -.361 .620 2330 ---- .784B .234A .727B .246 -.351 .597 2335 ---- .755B .223A .699B .234 -.340 .574 2340 ---- .727B .213A .673B .223 -.328 .551 2345 ---- .700B .203A .666B .212 -.318 .530 2350 ---- .673B .191A .621B .201 -.308 .509 5 5 2355 ---- .648B .182A .579B .191 -.298 .489 2360 ---- .622B .173A .572B .182 -.288 .470 2365 ---- .598B .165A .549B .173 -.278 .451 2370 ---- .574B .157A .514B .165 -.268 .433 2375 ---- .551B .150A .452B .156 -.259 .415 2380 ---- .530B .143A .483B .149 -.249 .398 2385 ---- .508B .136A .463B .141 -.241 .382 2390 ---- ---- ---- .130A .135 ---- ---- 2395 ---- ---- ---- .123A .128 ---- ---- 2400 ---- .447B .118A .384B .122 -.214 .336 2405 ---- ---- ---- .112A .116 ---- ---- 2410 ---- ---- ---- .107A .110 ---- ---- 2415 ---- ---- ---- .102A .105 ---- ---- 2420 ---- ---- ---- .098A .100 ---- ---- 2425 ---- .357B .094A .306B .095 -.176 .271 2450 ---- .284B .076A .255B .075 -.143 .218 2475 ---- .225B .062A .202B .060 -.115 .175 1 1 2500 ---- .176B .052A .158B .049 -.092 .141 2525 ---- .138B .044A .132B .040 -.074 .114 2550 ---- .108B .037A .037A .033 -.060 .093 2575 ---- .085B .032A .032A .028 -.048 .076 2600 ---- .067B .029A .029A .024 -.039 .063 2625 ---- .053B .026A .026A .021 -.031 .052 2650 ---- ---- .023A .023A .018 -.026 .044 2675 ---- ---- .021A .021A .016 -.022 .038 2700 ---- ---- .019A .019A .014 -.019 .033 2725 ---- ---- .018A .018A .013 -.016 .029 2750 ---- ---- .016A .016A .011 -.014 .025 2775 ---- ---- .016A .016A .010 -.012 .022 2800 ---- ---- ---- .015A .010 ---- ---- 2825 ---- ---- ---- .014A .009 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 8 M3S DEC22 Silver Weekly Monday Option - Week 3 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 -.001 .002 1650 ---- ---- ---- ---- .001 -.001 .002 1675 ---- ---- ---- ---- .002 UNCH .002 1700 ---- ---- ---- ---- .002 -.001 .003 1725 ---- ---- ---- ---- .003 UNCH .003 1750 ---- ---- ---- ---- .004 UNCH .004 1775 ---- ---- ---- ---- .004 -.001 .005 1800 ---- ---- ---- ---- .006 UNCH .006 1825 ---- ---- ---- ---- .007 UNCH .007 1850 ---- ---- ---- ---- .009 +.001 .008 1875 ---- ---- ---- ---- .011 +.001 .010 1900 ---- ---- ---- ---- .015 +.003 .012 1925 ---- ---- ---- ---- .019 +.005 .014 1950 ---- .019B ---- .019B .024 +.007 .017 1975 ---- .025B ---- .025B .030 +.009 .021 2000 ---- .039B .024A .024A .039 +.013 .026 2005 ---- .041B .025A .025A .041 +.014 .027 2010 ---- .043B .025A .025A .043 +.015 .028 2015 ---- .045B .026A .026A .046 +.017 .029 2020 ---- .048B .027A .027A .048 +.018 .030 2025 ---- .050B .027A .027A .051 +.019 .032 2030 ---- .053B .028A .028A .054 +.021 .033 2035 ---- .056B .028A .028A .057 +.022 .035 2040 ---- .059B .029A .029A .060 +.024 .036 2045 ---- .063B .030A .030A .063 +.025 .038 2050 ---- .066B .031A .031A .067 +.027 .040 2055 ---- .070B .032A .032A .071 +.029 .042 2060 ---- .074B .033A .033A .075 +.031 .044 2065 ---- .079B .034A .034A .079 +.033 .046 2070 ---- .084B .036A .036A .084 +.035 .049 2075 ---- .089B .037A .037A .089 +.038 .051 2080 ---- .094B .038A .038A .094 +.040 .054 2085 ---- .100B .040A .040A .100 +.043 .057 2090 ---- .106B .041A .041A .106 +.046 .060 2095 ---- .113B .043A .043A .112 +.049 .063 1 2100 .108 .120B .044A .120B .119 +.053 1 .066 2 2105 ---- .127B .046A .046A .126 +.056 .070 2110 ---- .135B .048A .048A .134 +.061 .073 2115 ---- .144B .050A .050A .142 +.065 .077 2120 ---- .153B .052A .052A .150 +.069 .081 2125 ---- .162B .054A .054A .159 +.073 .086 5 2130 ---- .172B .057A .057A .169 +.079 .090 2135 ---- .183B .059A .059A .179 +.084 .095 2140 ---- .194B .062A .062A .190 +.089 .101 2145 ---- .206B .065A .065A .201 +.095 .106 2150 ---- .218B .068A .068A .213 +.101 .112 2155 ---- .231B .072A .072A .226 +.108 .118 2160 ---- .245B .075A .075A .239 +.115 .124 2165 ---- .260B .079A .079A .253 +.122 .131 2170 ---- .275B .083A .083A .268 +.130 .138 2175 ---- .290B .087A .087A .283 +.138 .145 2180 ---- .307B .090A .090A .299 +.146 .153 2185 ---- .324B .096A .096A .316 +.155 .161 2190 ---- .342B .101A .101A .334 +.164 .170 2195 ---- .361B .105A .105A .352 +.173 .179 2200 ---- .381B .111A .111A .371 +.183 .188 2205 ---- .402B .117A .117A .391 +.193 .198 2210 ---- .424B .123A .123A .412 +.203 .209 2215 ---- .446B .130A .130A .434 +.215 .219 2220 ---- .469B .137A .137A .456 +.225 .231 4 2225 ---- .493B .143A .143A .479 +.236 .243 2230 ---- .517B .152A .152A .503 +.248 .255 2235 ---- .543B .160A .160A .528 +.260 .268 2240 ---- .570B .167A .167A .553 +.271 .282 2245 ---- .596B .178A .178A .579 +.282 .297 2250 ---- .624B .186A .186A .606 +.294 .312 2255 ---- .652B .197A .197A .633 +.306 .327 2260 ---- .681B .207A .207A .662 +.319 .343 2265 ---- .710B .219A .219A .691 +.331 .360 2270 ---- .741B .231A .231A .720 +.342 .378 2275 ---- .774B .245A .245A .751 +.354 .397 2280 ---- .801B .358A .358A .782 +.366 .416 2285 ---- .834B .376A .376A .814 +.379 .435 2290 ---- .867B .395A .395A .846 +.390 .456 2295 ---- .901B .414A .414A .879 +.402 .477 2300 ---- .940B .434A .434A .913 +.414 .499 2305 ---- .971B .454A .454A .947 +.425 .522 2310 ---- 1.007B .476A .476A .982 +.437 .545 2315 ---- 1.044B .498A .498A 1.018 +.448 .570 2320 ---- .818B .520A .520A 1.054 +.459 .595 2325 ---- 1.122B .544A .544A 1.091 +.471 .620 2330 ---- .835B .568A .568A 1.128 +.482 .646 2335 ---- .830B .593A .593A 1.166 +.492 .674 2340 ---- .835B .619A .619A 1.204 +.503 .701 2345 ---- .829B .645A .645A 1.243 +.513 .730 2350 ---- 1.320B .673A .673A 1.283 +.524 .759 2355 ---- .835B .700A .700A 1.323 +.534 .789 2360 ---- .842B .729A .729A 1.364 +.545 .819 2365 ---- ---- .758A .758A 1.404 +.554 .850 2370 ---- ---- .788A .788A 1.446 +.564 .882 2375 ---- 1.530B .819A .819A 1.488 +.574 .914 2380 ---- ---- .852A .852A 1.530 +.583 .947 2385 ---- ---- ---- ---- 1.573 +.592 .981 2390 ---- ---- ---- ---- 1.616 ---- ---- 2395 ---- ---- ---- ---- 1.659 ---- ---- 2400 ---- 1.748B .982A .982A 1.703 +.618 1.085 2405 ---- ---- ---- ---- 1.747 ---- ---- 2410 ---- ---- ---- ---- 1.791 ---- ---- 2415 ---- ---- ---- ---- 1.836 ---- ---- 2420 ---- ---- ---- ---- 1.881 ---- ---- 2425 ---- 1.975B 1.160A 1.160A 1.926 +.656 1.270 2450 ---- 2.204B 1.351A 1.351A 2.156 +.690 1.466 2475 ---- 2.440B 1.553A 1.553A 2.390 +.717 1.673 2500 ---- 2.680B 1.765A 1.765A 2.629 +.740 1.889 2525 ---- 2.921B 1.984A 1.984A 2.870 +.759 2.111 2550 ---- 3.136B 2.214A 2.214A 3.113 +.773 2.340 2575 ---- 3.220B 2.443A 2.443A 3.357 +.785 2.572 2600 ---- 3.205B 2.680A 2.680A 3.603 +.794 2.809 2625 ---- 3.244B 2.919A 2.919A 3.850 +.802 3.048 2650 ---- 3.309B 3.161A 3.161A 4.097 +.807 3.290 2675 ---- ---- ---- ---- 4.345 +.812 3.533 2700 ---- ---- ---- ---- 4.593 +.815 3.778 2725 ---- ---- ---- ---- 4.842 +.818 4.024 2750 ---- ---- ---- ---- 5.090 +.820 4.270 2775 ---- ---- ---- ---- 5.339 +.822 4.517 2800 ---- ---- ---- ---- 5.588 ---- ---- 2825 ---- ---- ---- ---- 5.837 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 12 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 12.417 -.833 13.250 10000 ---- ---- ---- ---- .001 UNCH .001 17 1025 ---- ---- ---- ---- 12.167 -.833 13.000 1050 ---- ---- ---- ---- 11.917 -.833 12.750 1075 ---- ---- ---- ---- 11.667 -.833 12.500 1100 ---- ---- ---- ---- 11.417 -.833 12.250 1125 ---- ---- ---- ---- 11.167 -.833 12.000 1150 ---- ---- ---- ---- 10.917 -.833 11.750 1175 ---- ---- ---- ---- 10.667 -.833 11.500 1200 ---- ---- ---- ---- 10.417 -.833 11.250 1225 ---- ---- ---- ---- 10.167 -.833 11.000 1250 ---- ---- ---- ---- 9.917 -.833 10.750 1275 ---- ---- ---- ---- 9.667 -.833 10.500 1300 ---- ---- ---- ---- 9.417 -.833 10.250 1325 ---- ---- ---- ---- 9.167 -.833 10.000 1350 ---- ---- ---- ---- 8.917 -.833 9.750 1375 ---- ---- ---- ---- 8.667 -.833 9.500 1 1400 ---- ---- ---- ---- 8.417 -.833 9.250 1 1425 ---- ---- ---- ---- 8.167 -.833 9.000 2 1450 ---- ---- ---- ---- 7.917 -.833 8.750 1 1475 ---- ---- ---- ---- 7.667 -.833 8.500 1 1500 ---- ---- ---- ---- 7.417 -.833 8.250 4 1525 ---- ---- ---- ---- 7.167 -.833 8.000 5 1550 ---- ---- ---- ---- 6.917 -.833 7.750 2 1575 ---- ---- ---- ---- 6.667 -.833 7.500 1 1600 ---- ---- ---- ---- 6.417 -.833 7.250 3 1625 ---- ---- ---- ---- 6.167 -.833 7.000 4 1630 ---- ---- ---- ---- 6.117 -.833 6.950 1635 ---- ---- ---- ---- 6.067 -.833 6.900 1640 ---- ---- ---- ---- 6.017 -.833 6.850 1645 ---- ---- ---- ---- 5.967 -.833 6.800 1650 ---- ---- ---- ---- 5.917 -.833 6.750 2 1655 ---- ---- ---- ---- 5.867 -.833 6.700 1660 ---- ---- ---- ---- 5.817 -.833 6.650 1665 ---- ---- ---- ---- 5.767 -.833 6.600 1 1670 ---- ---- ---- ---- 5.718 -.832 6.550 3 1675 ---- ---- ---- ---- 5.668 -.832 6.500 2 1680 ---- ---- ---- ---- 5.618 -.832 6.450 1685 ---- ---- ---- ---- 5.568 -.832 6.400 1690 ---- ---- ---- ---- 5.518 -.832 6.350 1 1695 ---- ---- ---- ---- 5.468 -.832 6.300 1700 ---- ---- ---- ---- 5.418 -.832 6.250 8 1705 ---- ---- ---- ---- 5.368 -.832 6.200 1710 ---- ---- ---- ---- 5.318 -.833 6.151 1715 ---- ---- ---- ---- 5.269 -.832 6.101 1 1720 ---- ---- ---- ---- 5.219 -.832 6.051 1 1725 ---- ---- ---- ---- 5.169 -.832 6.001 1 1730 ---- ---- ---- ---- 5.119 -.832 5.951 1735 ---- ---- ---- ---- 5.069 -.832 5.901 1 1740 ---- ---- ---- ---- 5.019 -.832 5.851 1745 ---- ---- ---- ---- 4.970 -.832 5.802 1 1750 ---- ---- ---- ---- 4.920 -.832 5.752 13 1755 ---- ---- ---- ---- 4.870 -.832 5.702 1760 ---- ---- ---- ---- 4.820 -.832 5.652 2 1765 ---- ---- ---- ---- 4.771 -.831 5.602 2 1770 ---- ---- ---- ---- 4.721 -.832 5.553 2 1775 ---- ---- ---- ---- 4.671 -.832 5.503 5 1780 ---- ---- ---- ---- 4.622 -.831 5.453 5 1785 ---- ---- ---- ---- 4.572 -.831 5.403 2 1790 ---- ---- ---- ---- 4.522 -.832 5.354 1795 ---- ---- ---- ---- 4.473 -.831 5.304 4 1800 ---- ---- ---- ---- 4.423 -.831 5.254 518 1805 ---- ---- ---- ---- 4.374 -.831 5.205 1 1810 ---- ---- ---- ---- 4.324 -.831 5.155 2 1815 ---- ---- ---- ---- 4.274 -.831 5.105 1820 ---- ---- ---- ---- 4.225 -.831 5.056 1825 ---- ---- ---- ---- 4.175 -.831 5.006 1 134 1830 ---- ---- ---- ---- 4.126 -.831 4.957 2 1835 ---- ---- ---- ---- 4.077 -.830 4.907 1 1840 ---- ---- ---- ---- 4.027 -.831 4.858 4 1845 ---- ---- ---- ---- 3.978 -.830 4.808 2 1850 ---- ---- ---- ---- 3.929 -.830 4.759 18 1855 ---- ---- ---- ---- 3.879 -.830 4.709 8 1860 ---- ---- ---- ---- 3.830 -.830 4.660 1865 ---- ---- ---- ---- 3.781 -.829 4.610 2 1870 ---- ---- ---- ---- 3.732 -.829 4.561 2 1875 ---- ---- ---- ---- 3.682 -.829 4.511 56 1880 ---- ---- ---- ---- 3.633 -.829 4.462 10 1885 ---- ---- ---- ---- 3.584 -.828 4.412 31 1890 ---- ---- ---- ---- 3.535 -.828 4.363 3 1895 ---- ---- ---- ---- 3.486 -.828 4.314 2 1900 ---- ---- ---- ---- 3.437 -.827 4.264 4 122 1905 ---- ---- ---- ---- 3.389 -.826 4.215 15 1910 ---- ---- ---- ---- 3.340 -.826 4.166 4 1915 ---- ---- ---- ---- 3.291 -.826 4.117 55 1920 ---- ---- ---- ---- 3.242 -.826 4.068 3 1925 ---- ---- ---- ---- 3.194 -.825 4.019 1 57 1930 ---- ---- ---- ---- 3.145 -.824 3.969 3 1935 ---- ---- ---- ---- 3.097 -.823 3.920 7 1940 ---- ---- ---- ---- 3.049 -.822 3.871 6 1945 ---- ---- ---- ---- 3.000 -.822 3.822 63 1950 2.960 2.967 2.898A 2.907A 2.952 -.822 13 3.774 100 1955 ---- ---- ---- ---- 2.904 -.821 3.725 7 1960 ---- ---- ---- ---- 2.856 -.820 3.676 4 1965 ---- ---- ---- ---- 2.808 -.819 3.627 1970 ---- ---- ---- ---- 2.760 -.819 3.579 2 1975 ---- ---- 2.657A 2.657A 2.713 -.817 3.530 97 1980 ---- ---- ---- ---- 2.665 -.817 3.482 12 14 1985 ---- ---- ---- ---- 2.618 -.815 3.433 5 1990 ---- ---- ---- ---- 2.570 -.815 3.385 3 1995 ---- ---- ---- ---- 2.523 -.814 3.337 6 2000 3.036 3.036 2.421A 2.421A 2.476 -.813 5 3.289 10 360 2005 ---- ---- ---- ---- 2.430 -.811 3.241 2 2010 ---- ---- ---- ---- 2.383 -.810 3.193 2 2015 ---- ---- ---- ---- 2.336 -.809 3.145 2 2020 ---- ---- ---- ---- 2.290 -.807 3.097 6 2025 3.033 3.150B 2.190A 2.190A 2.244 -.806 8 3.050 135 2030 ---- ---- ---- ---- 2.198 -.804 3.002 1 2035 ---- ---- ---- ---- 2.153 -.802 2.955 4 2040 ---- ---- ---- ---- 2.108 -.800 2.908 8 2045 ---- ---- ---- ---- 2.063 -.798 2.861 9 2050 2.598 2.930B 1.965A 2.655B 2.018 -.796 1 2.814 8 93 2055 ---- ---- 1.963A 1.963A 1.973 -.794 2.767 3 2060 ---- ---- 1.920A 1.920A 1.929 -.792 2.721 22 2065 ---- ---- 1.876A 1.876A 1.885 -.789 2.674 11 2070 ---- ---- 1.833A 1.833A 1.842 -.786 2.628 40 2075 ---- 2.691B 1.748A 2.691B 1.799 -.783 2.582 71 2080 ---- ---- 1.748A 1.748A 1.756 -.780 2.536 26 2085 ---- ---- 1.706A 1.706A 1.714 -.777 2.491 6 2090 ---- ---- 1.664A 1.664A 1.672 -.773 2.445 5 2095 ---- ---- 1.623A 1.623A 1.630 -.770 2.400 12 2100 2.308 2.460B 1.539A 1.539A 1.589 -.766 3 2.355 13 614 2105 ---- ---- 1.543A 1.543A 1.549 -.761 2.310 100 2110 ---- ---- 1.503A 1.503A 1.508 -.758 2.266 10 2115 ---- ---- 1.465A 1.465A 1.469 -.752 2.221 4 2120 ---- ---- 1.426A 1.426A 1.430 -.747 2.177 1 45 2125 ---- 2.230B 1.341A 2.230B 1.391 -.743 2.134 21 149 2130 ---- ---- 1.351A 1.351A 1.353 -.737 2.090 13 2135 ---- 2.077B 1.313A 1.313A 1.315 -.732 2.047 10 2140 ---- 2.068B 1.277A 1.277A 1.278 -.726 2.004 10 15 2145 ---- 2.024B 1.242A 1.242A 1.241 -.720 1.961 11 2150 2.000 2.011B 1.159A 1.184B 1.205 -.713 10 1.918 7 520 2155 ---- 1.957B 1.173A 1.173A 1.169 -.707 1.876 1 23 2160 ---- 1.923B 1.139A 1.139A 1.134 -.700 1.834 7 2165 ---- 1.924B 1.056A 1.056A 1.100 -.693 1.793 1 45 2170 ---- 1.889B 1.023A 1.788B 1.066 -.685 1.751 15 65 2175 ---- 1.864B .991A 1.795B 1.033 -.678 1.711 1 43 2180 1.065 1.820B .959A .959A 1.001 -.669 7 1.670 13 2185 ---- 1.778B .928A .928A .969 -.661 1.630 57 2190 .969 1.735B .898A .898A .938 -.652 4 1.590 6 2195 ---- 1.692B .868A 1.564B .907 -.644 1.551 5 2200 1.770 1.770 .838 .875B .877 -.635 58 1.512 97 697 2205 ---- 1.609B .811A 1.482B .848 -.625 1.473 4 2210 ---- 1.567B .783A 1.441B .819 -.616 1 1.435 8 2215 .869 1.526B .756A .913B .791 -.607 5 1.398 57 2220 ---- 1.485B .730A .730A .764 -.597 1.361 5 58 2225 1.008 1.451B .704A .704A .737 -.587 6 1.324 263 2230 ---- 1.404B .680A .680A .712 -.576 1.288 11 2235 1.050 1.365B .655A .655A .686 -.567 4 1.253 7 2240 .641 1.325B .632A .632A .662 -.556 1 1.218 10 34 2245 .706 1.286B .608A .746B .638 -.546 2 1.184 29 2250 1.003 1.264B .586A .598A .615 -.535 45 1.150 191 794 2255 .680 1.210B .564A .705B .592 -.525 1 1.117 8 27 2260 ---- 1.173B .542A 1.129B .570 -.515 1.085 3 12 2265 ---- 1.137B .521A 1.137B .549 -.504 1.053 71 2270 1.200 1.200 .502A .502A .529 -.492 1 1.021 15 31 2275 .751 1.093B .482A .482A .509 -.482 14 .991 94 277 2280 .684 1.097B .464A .464A .489 -.472 1 .961 3 185 2285 ---- 1.098B .446A 1.095B .471 -.461 .932 8 2290 ---- 1.092B .428A 1.074B .453 -.450 .903 10 20 2295 ---- 1.088B .411A 1.088B .435 -.440 1 .875 5 9 2300 .992 1.055B .395A .428B .418 -.430 1069 .848 772 1101 2305 ---- 1.019B .379A 1.019B .402 -.419 1 .821 7 62 2310 .770 .985B .364A .364A .386 -.409 3 .795 30 149 2315 ---- .947B .349A .947B .370 -.399 .769 3 7 2320 .344 .925B .335A .350B .355 -.390 1 .745 12 17 2325 .715 .896B .322A .322A .341 -.379 5 .720 275 179 2330 .315 .868B .310A .334B .327 -.370 2 .697 5 3 2335 ---- .839B .296A .836B .314 -.360 .674 4 9 2340 .309 .812B .284A .306B .301 -.351 24 .652 1 7 2345 ---- .786B .272A .786B .289 -.341 1 .630 3 23 2350 .724 .783 .261A .261A .277 -.332 138 .609 242 623 2355 .293 .734B .250A .250A .265 -.324 2 .589 22 2360 .295 .710B .240A .310B .254 -.315 2 .569 2 5 2365 .450 .686B .230A .230A .243 -.306 4 .549 3 7 2370 .510 .663B .221A .221A .233 -.298 5 .531 2 8 2375 .590 .640B .212A .212A .223 -.290 10 .513 76 85 2380 .262 .618B .203A .218B .214 -.281 12 .495 5 21 2385 ---- .596B .195A .596B .205 -.273 1 .478 43 2390 .230 .575B .186A .206B .196 -.265 4 .461 9 39 2395 ---- .555B .179A .555B .188 -.257 2 .445 4 42 2400 .460 .547 .171A .171A .180 -.250 985 .430 722 1231 2405 ---- .514B .164A .514B .172 -.243 2 .415 1 24 2410 .315 .495B .158A .268B .165 -.235 6 .400 13 121 2415 .280 .479B .151A .282B .158 -.228 4 .386 5 26 2420 .285 .459B .145A .299B .151 -.221 2 .372 15 16 2425 .382 .444B .139A .444B .145 -.214 65 .359 112 163 2430 ---- .425B .133A .425B .139 -.207 .346 2435 ---- .408B .128A .408B .133 -.201 1 .334 2440 ---- .393B .123A .393B .128 -.194 .322 2445 ---- .378B .117A .378B .122 -.188 .310 2450 .325 .363B .112A .112A .117 -.182 68 .299 116 1095 2455 .104 .349B .104 .108B .112 -.176 1 .288 2460 ---- .335B .104A .335B .108 -.170 .278 2465 ---- .322B .100A .322B .103 -.165 1 .268 2470 ---- .310B .096A .310B .099 -.159 2 .258 2475 .267 .297B .092A .223B .095 -.154 25 .249 50 239 2480 ---- .286B .089A .286B .091 -.149 .240 2485 .087 .274B .085A .085A .087 -.144 2 .231 2490 .190 .193 .082A .197B .084 ---- 2 ---- 2495 ---- ---- ---- .079A .081 ---- ---- 2500 .227 .243B .072 .075 .077 -.130 233 .207 596 946 2505 ---- ---- ---- .073A .074 ---- ---- 2510 ---- ---- ---- .071A .071 ---- ---- 2515 ---- ---- ---- .068A .069 ---- ---- 2520 ---- ---- ---- .066A .066 ---- ---- 2525 ---- .198B .063A .198B .063 -.109 .172 20 61 2550 .146 .161B .053A .053A .052 -.091 5 .143 32 572 2575 .125 .134B .044A .044A .044 -.076 11 .120 1 10 2600 .105 .105 .034 .034 .037 -.063 154 .100 47 950 2625 .089 .089 .033A .033A .031 -.054 29 .085 1 160 2650 .058 .059 .030A .030A .027 -.045 2 .072 11 63 2675 ---- ---- .027A .027A .023 -.038 .061 14 2700 .040 .040 .024A .024A .020 -.033 3 .053 10 304 2725 ---- ---- .023A .023A .018 -.028 .046 1 22 2750 ---- ---- .022A .022A .016 -.024 .040 15 27 2775 ---- ---- .020A .020A .015 -.021 .036 1 15 2800 ---- ---- .017A .017A .014 -.018 .032 13 449 2825 .036 .036 .018A .018A .013 -.016 1 .029 2 14 2850 ---- ---- .017A .017A .012 -.014 .026 2 5 2875 ---- ---- .016A .016A .012 -.012 .024 1 35 2900 .019 .019 .015A .015A .011 -.012 1 .023 1 17 2925 ---- ---- .015A .015A .011 -.010 .021 1 2950 ---- ---- .014A .014A .011 -.009 .020 12 2975 ---- ---- .014A .014A .010 -.009 .019 1 38 3000 .021 .021 .010 .010 .010 -.008 20 .018 1 1563 3025 .011 .011 .011 .011 .010 -.007 2 .017 3050 ---- ---- .012A .012A .009 -.007 .016 8 3075 ---- ---- .012A .012A .009 -.006 .015 1 3100 ---- ---- .011A .011A .008 -.007 .015 6 3125 ---- ---- .011A .011A .008 -.006 .014 1 3150 ---- ---- .010A .010A .007 -.007 .014 19 3175 ---- ---- .010A .010A .007 -.006 .013 3200 ---- ---- .010A .010A .007 -.005 .012 16 3225 ---- ---- .010A .010A .006 -.006 .012 3250 ---- ---- .010A .010A .006 -.005 .011 7 3275 ---- ---- .009A .009A .005 -.006 .011 3300 ---- ---- .009A .009A .005 -.006 .011 6 3325 ---- ---- ---- .009A .005 ---- ---- 3400 ---- ---- ---- ---- .004 -.005 .009 3500 ---- ---- .006A .006A .003 -.004 .007 23 3600 ---- ---- ---- ---- .002 -.004 .006 78 3700 ---- ---- ---- ---- .002 -.003 .005 3800 ---- ---- ---- ---- .002 -.002 .004 26 3900 ---- ---- ---- ---- .001 -.002 .003 4000 ---- ---- ---- ---- .001 -.002 .003 1998 4200 ---- ---- ---- ---- .001 -.001 .002 1 4500 ---- ---- ---- ---- .001 -.001 .002 20 5000 ---- ---- ---- ---- .001 UNCH .001 1993 6000 ---- ---- ---- ---- .001 UNCH .001 126 7000 ---- ---- ---- ---- .001 UNCH .001 19 775 ---- ---- ---- ---- 14.667 -.833 15.500 800 ---- ---- ---- ---- 14.417 -.833 15.250 825 ---- ---- ---- ---- 14.167 -.833 15.000 850 ---- ---- ---- ---- 13.917 -.833 14.750 875 ---- ---- ---- ---- 13.667 -.833 14.500 900 ---- ---- ---- ---- 13.417 -.833 14.250 925 ---- ---- ---- ---- 13.167 -.833 14.000 950 ---- ---- ---- ---- 12.917 -.833 13.750 975 ---- ---- ---- ---- 12.667 -.833 13.500 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 12.417 -.833 13.250 1025 ---- ---- ---- ---- 12.167 -.833 13.000 1050 ---- ---- ---- ---- 11.917 -.833 12.750 1075 ---- ---- ---- ---- 11.667 -.833 12.500 1100 ---- ---- ---- ---- 11.417 -.833 12.250 1125 ---- ---- ---- ---- 11.167 -.833 12.000 1150 ---- ---- ---- ---- 10.917 -.833 11.750 1175 ---- ---- ---- ---- 10.667 -.833 11.500 1200 ---- ---- ---- ---- 10.417 -.833 11.250 1225 ---- ---- ---- ---- 10.167 -.833 11.000 1250 ---- ---- ---- ---- 9.917 -.833 10.750 1275 ---- ---- ---- ---- 9.667 -.833 10.500 1300 ---- ---- ---- ---- 9.417 -.833 10.250 1325 ---- ---- ---- ---- 9.167 -.833 10.000 1350 ---- ---- ---- ---- 8.917 -.833 9.750 1375 ---- ---- ---- ---- 8.667 -.833 9.500 1400 ---- ---- ---- ---- 8.417 -.833 9.250 1 1425 ---- ---- ---- ---- 8.167 -.833 9.000 1 1450 ---- ---- ---- ---- 7.917 -.833 8.750 1475 ---- ---- ---- ---- 7.667 -.833 8.500 1500 ---- ---- ---- ---- 7.417 -.833 8.250 1525 ---- ---- ---- ---- 7.167 -.833 8.000 1550 ---- ---- ---- ---- 6.918 -.833 7.751 1575 ---- ---- ---- ---- 6.669 -.833 7.502 1600 ---- ---- ---- ---- 6.421 -.832 7.253 1 1625 ---- ---- ---- ---- 6.173 -.832 7.005 1650 ---- ---- ---- ---- 5.925 -.832 6.757 1675 ---- ---- ---- ---- 5.678 -.832 6.510 1700 ---- ---- ---- ---- 5.432 -.831 6.263 22 1725 ---- ---- ---- ---- 5.187 -.830 6.017 1 1730 ---- ---- ---- ---- 5.138 -.830 5.968 1735 ---- ---- ---- ---- 5.089 -.830 5.919 1740 ---- ---- ---- ---- 5.040 -.830 5.870 1745 ---- ---- ---- ---- 4.992 -.829 5.821 1750 ---- ---- ---- ---- 4.943 -.829 5.772 1 1755 ---- ---- ---- ---- 4.894 -.829 5.723 1760 ---- ---- ---- ---- 4.846 -.828 5.674 1765 ---- ---- ---- ---- 4.797 -.828 5.625 1770 ---- ---- ---- ---- 4.749 -.827 5.576 1775 ---- ---- ---- ---- 4.700 -.827 5.527 1780 ---- ---- ---- ---- 4.652 -.826 5.478 1785 ---- ---- ---- ---- 4.603 -.827 5.430 1790 ---- ---- ---- ---- 4.555 -.826 5.381 1795 ---- ---- ---- ---- 4.507 -.825 5.332 1800 ---- ---- ---- ---- 4.459 -.824 5.283 3 1805 ---- ---- ---- ---- 4.411 -.824 5.235 1810 ---- ---- ---- ---- 4.362 -.824 5.186 1815 ---- ---- ---- ---- 4.314 -.824 5.138 1820 ---- ---- ---- ---- 4.266 -.823 5.089 4 1825 ---- ---- 4.164A 4.164A 4.219 -.822 5.041 11 1830 ---- ---- ---- ---- 4.171 -.822 4.993 1835 ---- ---- ---- ---- 4.123 -.821 4.944 4 1840 ---- ---- ---- ---- 4.075 -.821 4.896 4 1845 ---- ---- ---- ---- 4.028 -.820 4.848 3 1850 ---- ---- 3.927A 3.927A 3.980 -.820 4.800 38 1855 ---- ---- ---- ---- 3.933 -.819 4.752 5 1860 ---- ---- ---- ---- 3.885 -.819 4.704 1865 ---- ---- ---- ---- 3.838 -.818 4.656 5 1870 ---- ---- ---- ---- 3.791 -.817 4.608 5 1875 ---- 4.568B 3.690A 3.690A 3.744 -.817 4.561 13 1880 ---- ---- ---- ---- 3.697 -.816 4.513 1885 ---- ---- ---- ---- 3.650 -.816 4.466 1890 ---- ---- ---- ---- 3.604 -.814 4.418 1895 ---- ---- ---- ---- 3.557 -.814 4.371 1900 4.122 4.440B 3.459A 3.459A 3.511 -.812 1 4.323 15 1905 ---- ---- ---- ---- 3.464 -.812 4.276 1910 ---- ---- ---- ---- 3.418 -.811 4.229 1915 ---- ---- ---- ---- 3.372 -.810 4.182 1920 ---- ---- ---- ---- 3.326 -.809 4.135 1925 ---- 4.201B 3.228A 4.200B 3.281 -.807 4.088 30 1930 ---- ---- ---- ---- 3.235 -.807 4.042 1935 ---- ---- ---- ---- 3.190 -.805 3.995 1940 ---- ---- ---- ---- 3.145 -.804 3.949 1945 ---- ---- ---- ---- 3.100 -.802 3.902 1950 ---- 3.966B 3.004A 3.966B 3.055 -.801 3.856 80 1955 ---- ---- ---- ---- 3.010 -.800 3.810 1960 ---- ---- ---- ---- 2.966 -.798 3.764 1965 ---- ---- ---- ---- 2.921 -.797 3.718 1970 ---- ---- ---- ---- 2.877 -.795 3.672 1975 2.968 3.732B 2.782A 3.016B 2.833 -.794 2 3.627 121 1980 ---- ---- 2.781A 2.781A 2.790 -.791 3.581 1985 ---- ---- 2.738A 2.738A 2.746 -.790 3.536 1990 ---- ---- 2.695A 2.695A 2.703 -.788 3.491 1995 ---- ---- 2.652A 2.652A 2.660 -.786 3.446 2000 2.707 3.504B 2.567A 2.788B 2.617 -.784 22 3.401 490 2005 ---- ---- 2.568A 2.568A 2.575 -.781 3.356 2010 ---- ---- 2.526A 2.526A 2.533 -.778 3.311 2015 ---- ---- 2.484A 2.484A 2.491 -.776 3.267 2020 ---- ---- 2.442A 2.442A 2.449 -.774 3.223 4 2025 2.496 3.276B 2.359A 2.359A 2.408 -.770 4 3.178 3 2030 ---- ---- 2.360A 2.360A 2.367 -.768 3.135 4 2035 ---- ---- 2.320A 2.320A 2.326 -.765 3.091 4 2040 ---- ---- 2.280A 2.280A 2.286 -.761 3.047 2 2045 ---- ---- 2.240A 2.240A 2.246 -.758 3.004 2050 2.282 3.054B 2.159A 2.368B 2.206 -.755 4 2.961 35 2055 ---- 2.959B 2.161A 2.161A 2.167 -.751 2.918 2060 ---- 2.915B 2.122A 2.122A 2.128 -.747 2.875 2 2065 ---- 2.892B 2.084A 2.856B 2.089 -.744 2.833 2070 ---- 2.879B 2.046A 2.813B 2.051 -.739 2.790 3 2075 ---- 2.836B 1.965A 2.836B 2.013 -.735 2.748 17 2080 ---- 2.866B 1.971A 2.726B 1.976 -.731 2.707 2085 ---- 2.876B 1.935A 2.683B 1.938 -.727 2.665 2090 ---- 2.832B 1.898A 2.640B 1.902 -.722 2.624 2095 ---- 2.790B 1.862A 2.598B 1.865 -.718 2.583 2100 ---- 2.747B 1.783A 2.621B 1.829 -.713 2.542 1 127 2105 ---- 2.704B 1.792A 2.510B 1.794 -.707 2.501 2110 ---- 2.661B 1.757A 2.469B 1.758 -.703 2.461 2115 ---- 2.616B 1.723A 2.427B 1.724 -.697 2.421 2 2120 ---- 2.574B 1.689A 2.386B 1.689 -.693 2.382 2125 ---- 2.533B 1.611A 2.418B 1.655 -.687 2.342 20 2130 ---- 2.491B 1.622A 2.304B 1.622 -.681 2.303 7 2135 1.552 2.450B 1.546A 1.555B 1.588 -.677 1 2.265 5 2140 1.520 2.411B 1.514A 1.556B 1.556 -.670 3 2.226 12 2145 ---- 2.370B 1.482A 1.482A 1.523 -.665 2.188 31 2150 1.478 2.330B 1.451A 1.451A 1.492 -.659 4 2.151 386 2155 ---- 2.290B 1.420A 1.420A 1.460 -.653 2.113 3 10 2160 ---- 2.251B 1.390A 1.390A 1.429 -.647 2.076 13 2165 ---- 2.211B 1.360A 1.360A 1.399 -.641 2.040 2 2170 ---- 2.172B 1.331A 1.331A 1.369 -.634 2.003 2175 1.436 2.132B 1.302A 1.475B 1.340 -.627 10 1.967 5 144 2180 ---- 2.095B 1.274A 1.274A 1.311 -.621 1.932 2185 ---- 2.057B 1.246A 1.246A 1.282 -.615 1.897 11 2190 ---- 2.020B 1.219A 1.219A 1.254 -.608 1.862 2 2195 ---- 1.983B 1.191A 1.191A 1.227 -.601 1.828 8 2200 1.290 1.946B 1.164A 1.188B 1.200 -.594 13 1.794 8 110 2205 ---- 1.907B 1.138A 1.138A 1.173 -.588 1.761 48 2210 ---- 1.871B 1.114A 1.114A 1.147 -.581 1.728 3 6 2215 ---- 1.835B 1.088A 1.088A 1.121 -.574 1.695 1 2220 1.639 1.799B 1.063A 1.063A 1.096 -.567 1 1.663 1 2225 1.150 1.764B 1.038A 1.089B 1.071 -.560 3 1.631 26 2230 ---- 1.731B 1.015A 1.648B 1.047 -.553 1.600 4 4 2235 ---- 1.696B .991A 1.626B 1.023 -.546 1.569 3 3 2240 ---- 1.664B .969A 1.628B 1.000 -.538 1.538 1 5 2245 ---- 1.627B .947A 1.618B .977 -.531 1.508 2250 1.642 1.642 .925A .941B .954 -.525 39 1.479 9 25 2255 ---- 1.637B .902A 1.636B .932 -.517 1.449 8 5 2260 ---- 1.634B .880A 1.634B .910 -.510 1.420 21 2265 ---- 1.603B .860A 1.603B .889 -.503 1.392 2 2270 ---- 1.572B .840A 1.572B .868 -.496 1.364 2275 1.137 1.542B .821A .821A .847 -.489 1 1.336 20 30 2280 ---- 1.511B .801A 1.511B .827 -.482 1.309 51 2285 1.149 1.481B .782A 1.151B .807 -.475 1 1.282 1 2 2290 ---- 1.451B .762A 1.451B .788 -.468 1.256 32 2295 ---- 1.424B .741A 1.424B .769 -.461 1.230 2 4 2300 1.350 1.395B .725A .725A .751 -.454 31 1.205 15 233 2305 ---- 1.363B .708A 1.363B .732 -.447 1.179 7 7 2310 1.292 1.334B .691A .692A .715 -.440 6 1.155 2 3 2315 ---- 1.305B .674A 1.305B .697 -.434 1.131 2320 ---- 1.268B .658A 1.239B .680 -.427 6 1.107 1 2325 ---- 1.254B .642A 1.254B .663 -.420 1.083 2 24 2330 ---- 1.213B .626A 1.213B .647 -.413 1.060 1 2335 ---- 1.206B .610A 1.206B .631 -.407 1.038 2340 ---- 1.180B .595A 1.180B .615 -.401 1.016 3 2345 ---- 1.156B .581A 1.156B .600 -.394 .994 1 2350 .920 1.131B .567A .593B .585 -.388 23 .973 105 430 2355 .720 1.107B .553A .640B .571 -.381 16 .952 2360 ---- 1.083B .539A 1.083B .556 -.375 .931 2365 ---- 1.060B .526A 1.058B .542 -.369 .911 3 2370 ---- 1.037B .512A 1.037B .529 -.362 .891 1 2375 .576 1.015B .496A .579B .516 -.356 9 .872 4 16 2380 ---- .993B .487A .993B .503 -.350 .853 2385 ---- .971B .474A .971B .490 -.344 .834 1 2390 .533 .950B .462A .462A .478 -.338 4 .816 26 2395 .467 .929B .450A .481B .466 -.332 1 .798 3 3 2400 .600 .909B .439A .439A .454 -.326 17 .780 4 111 2405 .484 .889B .428A .503B .442 -.321 2 .763 1 2410 .431 .870B .417A .425A .431 -.315 2 .746 1 2415 ---- .850B .407A .850B .421 -.309 .730 1 15 2420 ---- .831B .398A .831B .410 -.303 .713 1 1 2425 .449 .813B .388A .452B .400 -.298 4 .698 4 24 2430 .428 .794B .378A .444B .390 -.292 2 .682 2435 ---- .777B .369A .777B .380 -.287 .667 2440 .680 .759B .360A .360A .370 -.282 3 .652 2445 .664 .742B .351A .742B .361 -.276 1 .637 2450 .579 .725B .342A .402B .352 -.271 9 .623 34 498 2455 ---- .709B .334A .709B .343 -.266 .609 2460 ---- .693B .326A .693B .335 -.261 .596 2465 ---- .675B .317A .675B .327 -.255 .582 2470 ---- .659B .310A .659B .319 -.250 .569 2475 .321 .644B .302A .302A .311 -.245 1 .556 91 175 2480 ---- .629B .295A .629B .303 -.241 .544 2485 ---- .615B .288A .615B .296 -.236 .532 2490 ---- ---- ---- .280A .288 ---- ---- 2495 ---- ---- ---- .274A .281 ---- ---- 2500 .415 .573B .264 .271B .275 -.222 25 .497 42 558 2505 ---- ---- ---- .261A .268 ---- ---- 2510 ---- ---- ---- .254A .261 ---- ---- 2515 ---- ---- ---- .248A .255 ---- ---- 2520 ---- ---- ---- .242A .249 ---- ---- 2525 .236 .509B .236 .239B .243 -.200 1 .443 4 12 2550 .211 .452B .210A .210A .215 -.181 2 .396 9 65 2575 .223 .401B .186 .186 .191 -.163 2 .354 15 18 2600 .328 .356B .165 .165 .169 -.147 24 .316 9 47 2625 .239 .316B .148A .255B .151 -.132 4 .283 22 21 2650 .204 .280B .128 .128 .134 -.120 2 .254 8 38 2675 ---- .249B .119A .249B .120 -.108 .228 10 26 2700 .220 .222B .106 .106 .108 -.097 7 .205 24 36 2725 ---- .197B .097A .197B .097 -.088 .185 3 12 2750 ---- .175B .089A .175B .088 -.079 2 .167 1 36 2775 ---- .156B .081A .156B .080 -.072 1 .152 2 15 2800 .135 .140B .074 .075 .073 -.065 12 .138 6 64 2825 ---- ---- .068A .066A .067 -.059 1 .126 5 2850 .068 .068 .064A .064A .062 -.053 1 .115 32 2875 .062 .062 .059A .059A .057 -.048 2 .105 2 2900 .057 .057 .056A .056A .053 -.043 2 .096 1 71 2925 .053 .053 .053 .053 .049 -.040 1 .089 6 2950 .068 .068 .050A .050A .046 -.036 1 .082 3 12 2975 .063 .063 .047A .047A .043 -.033 1 .076 7 8 3000 .046 .046 .044A .044A .041 -.030 1 .071 5 61 3025 ---- ---- .042A .042A .039 -.027 .066 3 3050 ---- ---- .040A .040A .037 -.025 .062 1 3075 ---- ---- .038A .038A .035 -.023 .058 1 15 3100 ---- ---- .037A .037A .033 -.021 .054 24 3125 ---- ---- .035A .035A .031 -.020 .051 11 3150 ---- ---- .034A .034A .030 -.019 .049 1 12 3175 ---- ---- .033A .033A .029 -.017 .046 7 12 3200 ---- ---- .031A .031A .028 -.016 .044 5 70 3225 ---- ---- .030A .030A .026 -.016 .042 2 2 3250 ---- ---- .029A .029A .025 -.015 .040 3275 ---- ---- .028A .028A .024 -.014 .038 3300 ---- ---- ---- .027A .024 ---- ---- 3325 ---- ---- ---- .027A .023 ---- ---- 3400 ---- ---- .024A .024A .021 -.010 .031 1 17 3500 ---- ---- .022A .022A .018 -.009 .027 1 83 3600 ---- ---- .020A .020A .017 -.007 .024 25 3800 ---- ---- .017A .017A .014 -.006 .020 19 4000 ---- ---- .015A .015A .012 -.004 .016 41 4500 ---- ---- ---- ---- .009 -.003 .012 19 5000 ---- ---- ---- ---- .007 -.002 .009 5 5500 ---- ---- ---- ---- .005 -.002 .007 45 6000 ---- ---- ---- ---- .004 -.002 .006 6500 ---- ---- ---- ---- .003 -.002 .005 2 7000 ---- ---- ---- ---- .003 -.002 .005 20 775 ---- ---- ---- ---- 14.667 -.833 15.500 800 ---- ---- ---- ---- 14.417 -.833 15.250 825 ---- ---- ---- ---- 14.167 -.833 15.000 850 ---- ---- ---- ---- 13.917 -.833 14.750 875 ---- ---- ---- ---- 13.667 -.833 14.500 900 ---- ---- ---- ---- 13.417 -.833 14.250 925 ---- ---- ---- ---- 13.167 -.833 14.000 950 ---- ---- ---- ---- 12.917 -.833 13.750 975 ---- ---- ---- ---- 12.667 -.833 13.500 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 12.417 -.833 13.250 10000 .009 .009 .008A .008A .006 -.001 24 .007 5 215 1025 ---- ---- ---- ---- 12.167 -.833 13.000 1050 ---- ---- ---- ---- 11.917 -.833 12.750 1075 ---- ---- ---- ---- 11.667 -.833 12.500 1100 ---- ---- ---- ---- 11.417 -.833 12.250 1125 ---- ---- ---- ---- 11.167 -.833 12.000 1150 ---- ---- ---- ---- 10.917 -.833 11.750 1175 ---- ---- ---- ---- 10.667 -.833 11.500 1200 ---- ---- ---- ---- 10.417 -.833 11.250 1225 ---- ---- ---- ---- 10.167 -.833 11.000 1250 ---- ---- ---- ---- 9.917 -.833 10.750 1 1275 ---- ---- ---- ---- 9.667 -.833 10.500 1300 ---- ---- ---- ---- 9.417 -.833 10.250 1325 ---- ---- ---- ---- 9.167 -.833 10.000 1350 ---- ---- ---- ---- 8.917 -.833 9.750 1 1375 ---- ---- ---- ---- 8.667 -.833 9.500 2 1400 ---- ---- ---- ---- 8.417 -.833 9.250 1425 ---- ---- ---- ---- 8.167 -.833 9.000 1450 ---- ---- ---- ---- 7.918 -.832 8.750 1475 ---- ---- ---- ---- 7.669 -.832 8.501 4 1500 ---- ---- ---- ---- 7.421 -.831 8.252 4 1525 ---- ---- ---- ---- 7.173 -.831 8.004 2 1550 ---- ---- ---- ---- 6.926 -.830 7.756 2 1575 ---- ---- ---- ---- 6.680 -.829 7.509 4 1600 ---- ---- ---- ---- 6.434 -.829 7.263 4 1625 ---- ---- ---- ---- 6.189 -.828 7.017 2 1650 ---- ---- ---- ---- 5.945 -.828 6.773 4 1675 ---- ---- ---- ---- 5.702 -.827 6.529 14 1700 ---- ---- ---- ---- 5.461 -.825 6.286 23 1725 ---- ---- 5.180A 5.180A 5.220 -.824 6.044 5 1750 ---- ---- 4.930A 4.930A 4.982 -.822 5.804 5 1775 ---- ---- 4.692A 4.692A 4.745 -.820 5.565 4 1800 ---- 5.447B 4.460A 5.447B 4.511 -.816 5.327 103 1825 ---- 5.208B 4.228A 5.208B 4.279 -.813 5.092 1 1850 ---- 4.970B 3.999A 4.968B 4.050 -.808 4.858 19 1875 ---- 4.739B 3.772A 4.739B 3.824 -.803 4.627 178 1900 ---- 4.504B 3.552A 4.504B 3.603 -.795 4.398 147 1910 ---- ---- ---- ---- 3.515 -.792 4.307 1915 ---- ---- ---- ---- 3.472 -.790 4.262 1920 ---- ---- 3.449A 3.449A 3.428 -.789 4.217 1925 ---- 4.277B 3.333A 4.277B 3.385 -.787 4.172 45 1930 ---- ---- 3.363A 3.363A 3.342 -.785 4.127 1935 ---- ---- 3.320A 3.320A 3.300 -.783 4.083 1940 ---- ---- 3.278A 3.278A 3.257 -.781 4.038 1945 ---- ---- 3.236A 3.236A 3.215 -.779 3.994 1950 ---- 4.053B 3.121A 4.053B 3.173 -.777 3.950 293 1955 ---- ---- 3.152A 3.152A 3.131 -.775 3.906 1960 ---- ---- 3.111A 3.111A 3.090 -.772 3.862 1965 ---- ---- 3.069A 3.069A 3.048 -.770 3.818 1970 ---- ---- 3.028A 3.028A 3.007 -.767 3.774 1975 ---- 3.829B 2.914A 3.829B 2.966 -.765 3.731 117 1980 ---- ---- 2.947A 2.947A 2.926 -.762 3.688 1985 ---- ---- 2.907A 2.907A 2.885 -.760 3.645 1990 ---- ---- 2.867A 2.867A 2.845 -.757 3.602 1995 ---- 3.587B 2.827A 2.827A 2.805 -.754 3.559 2000 ---- 3.609B 2.714A 3.609B 2.766 -.751 3 3.517 11 494 2005 ---- 3.526B 2.749A 2.749A 2.726 -.748 3.474 2010 ---- 3.520B 2.710A 2.710A 2.687 -.745 3.432 2015 ---- 3.476B 2.672A 2.672A 2.648 -.742 3.390 2020 ---- 3.461B 2.633A 2.633A 2.610 -.739 3.349 2025 ---- 3.501B 2.523A 3.393B 2.572 -.735 3.307 2 2030 ---- 3.475B 2.548A 2.548A 2.534 -.732 3.266 2035 ---- 3.437B 2.520A 2.520A 2.496 -.729 3.225 2040 ---- 3.394B 2.483A 2.483A 2.459 -.725 3.184 4 2045 ---- 3.352B 2.447A 2.447A 2.422 -.721 3.143 2050 2.794 3.309B 2.337A 2.337A 2.385 -.718 3 3.103 212 2055 ---- 3.267B 2.374A 3.065B 2.349 -.714 3.063 2060 ---- 3.225B 2.339A 3.025B 2.313 -.710 3.023 2065 ---- 3.184B 2.304A 2.985B 2.277 -.706 2.983 2070 ---- 3.142B 2.269A 2.269A 2.242 -.702 2.944 2075 ---- 3.101B 2.159A 2.985B 2.207 -.698 2.905 169 2080 ---- 3.060B 2.200A 2.200A 2.172 -.694 2.866 2085 ---- 3.019B 2.166A 2.166A 2.138 -.689 2.827 2090 ---- 2.978B 2.133A 2.133A 2.104 -.685 2.789 2095 ---- 2.938B 2.100A 2.100A 2.070 -.681 2.751 2100 2.178 2.898B 1.994A 1.994A 2.037 -.676 473 2.713 16 1743 2105 ---- 2.858B 2.035A 2.035A 2.004 -.671 2.675 2110 ---- 2.819B 2.003A 2.003A 1.972 -.666 2.638 2115 ---- 2.782B 1.900A 1.900A 1.940 -.661 2.601 2120 ---- 2.740B 1.869A 1.869A 1.908 -.656 2.564 2125 ---- 2.702B 1.834A 2.595B 1.876 -.652 45 2.528 48 2130 ---- 2.664B 1.807A 1.807A 1.845 -.647 2.492 2135 ---- 2.626B 1.777A 1.777A 1.815 -.641 2.456 2140 2.100 2.588B 1.748A 1.748A 1.784 -.637 1 2.421 1 2145 ---- 2.551B 1.718A 1.718A 1.755 -.631 2.386 2150 ---- 2.513B 1.688A 2.412B 1.725 -.626 2.351 6 60 2155 ---- 2.475B 1.661A 1.661A 1.696 -.620 2.316 2160 ---- 2.438B 1.633A 1.633A 1.667 -.615 2.282 2165 ---- 2.402B 1.605A 1.605A 1.639 -.609 2.248 2170 ---- 2.365B 1.577A 1.577A 1.611 -.604 2.215 2175 ---- 2.329B 1.549A 2.236B 1.583 -.599 2.182 1 352 2180 ---- 2.294B 1.523A 1.523A 1.556 -.593 2.149 2185 ---- 2.259B 1.495A 1.495A 1.529 -.587 2.116 2190 ---- 2.225B 1.470A 1.470A 1.503 -.581 2.084 2195 ---- 2.190B 1.445A 1.445A 1.477 -.575 2.052 2200 1.423 2.155B 1.420A 1.471B 1.451 -.570 116 2.021 763 2205 ---- 2.118B 1.395A 2.011B 1.426 -.564 1.990 2210 ---- 2.086B 1.370A 2.034B 1.401 -.558 1.959 2215 ---- 2.053B 1.346A 2.002B 1.376 -.552 1.928 2 2220 ---- 2.018B 1.322A 2.000B 1.352 -.546 1.898 2225 1.610 2.008B 1.299A 1.299A 1.328 -.540 1 1.868 30 2230 ---- 2.015B 1.276A 2.008B 1.305 -.534 1.839 2235 ---- 2.014B 1.253A 2.009B 1.282 -.528 1.810 2240 ---- 2.005B 1.232A 2.005B 1.259 -.522 1.781 2245 ---- 1.976B 1.210A 1.976B 1.237 -.516 1.753 2250 1.900 1.945B 1.188A 1.232B 1.215 -.510 2 1.725 30 520 2255 ---- 1.915B 1.166A 1.915B 1.193 -.504 1.697 2260 ---- 1.884B 1.145A 1.884B 1.172 -.498 1.670 2265 1.257 1.854B 1.125A 1.125A 1.151 -.492 1 1.643 2270 1.230 1.826B 1.105A 1.231B 1.130 -.486 1 1.616 1 2275 ---- 1.795B 1.085A 1.795B 1.110 -.480 1.590 683 2280 ---- 1.768B 1.065A 1.768B 1.090 -.474 1.564 1 2285 ---- 1.740B 1.046A 1.740B 1.070 -.468 1.538 1 1 2290 ---- 1.712B 1.027A 1.712B 1.051 -.462 1.513 2295 ---- 1.687B 1.008A 1.687B 1.032 -.456 1.488 1 2300 1.663 1.663 .990A .991A 1.014 -.450 111 1.464 28 494 2305 ---- 1.620B .972A 1.620B .995 -.444 1.439 2310 ---- 1.595B .954A 1.595B .977 -.439 1.416 2315 ---- 1.567B .937A 1.510B .960 -.432 1.392 1 4 2320 ---- 1.540B .920A 1.485B .942 -.427 1.369 2 2325 ---- 1.515B .903A 1.515B .925 -.421 69 1.346 5 89 2330 ---- 1.492B .887A 1.492B .908 -.416 1.324 5 5 2335 ---- 1.463B .870A 1.463B .892 -.409 1.301 2340 ---- 1.440B .854A 1.440B .876 -.404 1.280 3 1 2345 ---- 1.418B .839A 1.418B .860 -.398 1.258 2350 1.310 1.414B .823A .823A .844 -.393 62 1.237 46 81 2355 ---- 1.391B .808A 1.389B .829 -.387 1.216 2360 ---- 1.368B .793A 1.354B .813 -.383 1.196 2 2365 ---- 1.345B .779A 1.293B .799 -.376 1.175 2370 ---- 1.323B .764A 1.271B .784 -.372 1.156 2375 1.195 1.301B .750A 1.254B .770 -.366 2 1.136 11 2380 1.220 1.280B .737A .823B .755 -.362 2 1.117 2385 ---- 1.259B .723A 1.249B .742 -.356 1.098 2390 ---- 1.238B .710A 1.236B .728 -.351 1.079 2395 ---- 1.217B .697A 1.216B .715 -.346 1.061 2400 1.110 1.197B .684A .684A .701 -.342 340 1.043 78 1466 2405 ---- 1.177B .671A 1.175B .689 -.336 1.025 2410 ---- 1.157B .659A 1.155B .676 -.332 1.008 2415 ---- 1.138B .647A 1.136B .663 -.328 .991 2420 ---- 1.118B .635A 1.116B .651 -.323 .974 2425 ---- 1.100B .624A 1.098B .639 -.318 110 .957 286 2430 ---- 1.081B .612A 1.081B .628 -.313 .941 2435 ---- 1.063B .601A 1.063B .616 -.309 .925 2440 ---- 1.045B .589A 1.045B .605 -.304 .909 2445 ---- 1.027B .577A 1.027B .594 -.300 .894 2450 .605 1.010B .567A .567A .583 -.295 362 .878 37 95 2455 ---- .992B .557A .992B .572 -.291 .863 2460 ---- .976B .546A .976B .561 -.288 .849 2465 ---- .959B .537A .959B .551 -.283 .834 2470 ---- .943B .527A .943B .541 -.279 .820 2475 ---- .927B .517A .927B .531 -.275 .806 79 2480 ---- .909B .508A .907B .521 -.271 .792 2485 ---- .896B .499A .896B .512 -.267 .779 2490 ---- ---- ---- .490A .502 ---- ---- 2495 ---- ---- ---- .481A .493 ---- ---- 2500 .703 .851B .472A .480 .484 -.256 590 .740 1316 5138 2505 ---- ---- ---- .464A .475 ---- ---- 2510 ---- ---- ---- .455A .467 ---- ---- 2515 ---- ---- ---- .447A .458 ---- ---- 2520 ---- ---- ---- .439A .450 ---- ---- 2525 .600 .778B .431A .431A .442 -.237 1 .679 3 47 2550 .650 .713B .394A .394A .403 -.220 36 .623 35 742 2575 ---- .653B .361A .650B .368 -.204 .572 10 11 2600 .555 .599B .327 .338B .337 -.189 297 .526 14 540 2625 ---- .548B .304A .546B .309 -.175 .484 6 2650 ---- .502B .278A .502B .283 -.162 .445 50 170 2675 ---- .460B .256A .460B .260 -.150 .410 7 2700 .250 .423B .229 .238B .239 -.139 101 .378 18 128 2725 ---- .387B .217A .387B .220 -.129 .349 1 2750 ---- .355B .200A .341B .203 -.119 .322 23 307 2775 ---- .326B .185A .317B .188 -.110 .298 11 2800 .168 .303B .168 .171B .174 -.102 211 .276 8 1010 2825 ---- .275B .159A .274B .161 -.095 65 .256 49 2850 ---- .253B .148A .245B .150 -.088 307 .238 4 144 2875 ---- .234B .138A .232B .139 -.082 .221 10 25 2900 .190 .216B .129A .129A .130 -.076 3 .206 2 27 2925 ---- .199B .121A .199B .121 -.071 .192 1 100 2950 ---- .185B .113A .183B .113 -.066 .179 35 2975 ---- .171B .107A .171B .106 -.062 .168 1 3000 .155 .159B .101A .101A .099 -.058 536 .157 1044 3581 3025 ---- .148B .096A .096A .093 -.054 .147 6 3050 ---- ---- .090A .090A .087 -.051 .138 5 3075 ---- ---- .085A .085A .082 -.048 .130 3100 ---- ---- .081A .081A .078 -.045 .123 1 59 3125 ---- ---- .076A .076A .074 -.042 .116 1 11 3150 ---- ---- .072A .072A .070 -.039 .109 10 3175 ---- ---- .069A .069A .066 -.037 .103 1 3200 ---- ---- .066A .066A .063 -.035 20 .098 5 33 3225 ---- ---- .062A .062A .060 -.033 .093 1 3250 ---- ---- .060A .060A .057 -.031 .088 134 3275 ---- ---- .057A .057A .055 -.029 .084 3300 ---- ---- .054A .054A .052 -.028 .080 14 3325 ---- ---- .052A .052A .050 -.026 .076 3350 ---- ---- .050A .050A .048 -.025 .073 1089 3375 ---- ---- .048A .048A .046 -.024 .070 1 3400 ---- ---- .046A .046A .044 -.023 .067 2 103 3425 ---- ---- .045A .045A .043 -.021 .064 1 3450 ---- ---- .043A .043A .041 -.021 .062 278 3475 ---- ---- .042A .042A .040 -.019 .059 3500 .040 .040 .040 .040 .038 -.019 2 .057 31 3525 ---- ---- .039A .039A .037 -.018 .055 100 3550 ---- ---- .038A .038A .036 -.017 .053 4 3575 ---- ---- .037A .037A .035 -.016 .051 3600 ---- ---- .036A .036A .034 -.016 .050 141 3625 ---- ---- .035A .035A .033 -.015 .048 3650 ---- ---- .034A .034A .032 -.014 .046 10 3675 ---- ---- .033A .033A .031 -.014 .045 3700 ---- ---- .032A .032A .030 -.014 .044 2 3725 ---- ---- .035A .035A .029 -.013 .042 2 4000 ---- ---- .028A .028A .023 -.009 .032 14 629 4500 .014 .014 .013 .013 .017 -.005 8 .022 1 73 5000 ---- ---- ---- ---- .013 -.003 .016 796 6000 ---- ---- .010A .010A .008 -.003 .011 129 7500 .011 .011 .011 .011 .007 -.001 2 .008 204 775 ---- ---- ---- ---- 14.667 -.833 15.500 800 ---- ---- ---- ---- 14.417 -.833 15.250 825 ---- ---- ---- ---- 14.167 -.833 15.000 850 ---- ---- ---- ---- 13.917 -.833 14.750 875 ---- ---- ---- ---- 13.667 -.833 14.500 900 ---- ---- ---- ---- 13.417 -.833 14.250 925 ---- ---- ---- ---- 13.167 -.833 14.000 950 ---- ---- ---- ---- 12.917 -.833 13.750 975 ---- ---- ---- ---- 12.667 -.833 13.500 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 12.576 -.832 13.408 1025 ---- ---- ---- ---- 12.326 -.832 13.158 1050 ---- ---- ---- ---- 12.076 -.832 12.908 1075 ---- ---- ---- ---- 11.826 -.832 12.658 1100 ---- ---- ---- ---- 11.576 -.832 12.408 1125 ---- ---- ---- ---- 11.326 -.832 12.158 1150 ---- ---- ---- ---- 11.076 -.832 11.908 1175 ---- ---- ---- ---- 10.826 -.832 11.658 1200 ---- ---- ---- ---- 10.576 -.832 11.408 1225 ---- ---- ---- ---- 10.326 -.832 11.158 1250 ---- ---- ---- ---- 10.076 -.832 10.908 1275 ---- ---- ---- ---- 9.826 -.832 10.658 4 1300 ---- ---- ---- ---- 9.576 -.832 10.408 1325 ---- ---- ---- ---- 9.326 -.832 10.158 1350 ---- ---- ---- ---- 9.076 -.832 9.908 1 1375 ---- ---- ---- ---- 8.826 -.832 9.658 1400 ---- ---- ---- ---- 8.577 -.831 9.408 1425 ---- ---- ---- ---- 8.328 -.831 9.159 1450 ---- ---- ---- ---- 8.081 -.830 8.911 1475 ---- ---- ---- ---- 7.833 -.830 8.663 1500 ---- ---- ---- ---- 7.587 -.829 8.416 1525 ---- ---- ---- ---- 7.342 -.828 8.170 2 1550 ---- ---- ---- ---- 7.098 -.827 7.925 4 1575 ---- ---- ---- ---- 6.854 -.826 7.680 6 1600 ---- ---- ---- ---- 6.612 -.825 7.437 1625 ---- ---- ---- ---- 6.371 -.823 7.194 4 1650 ---- ---- ---- ---- 6.132 -.821 6.953 2 1675 ---- ---- 5.845A 5.845A 5.894 -.819 6.713 2 1700 ---- ---- 5.607A 5.607A 5.658 -.817 6.475 2 1725 ---- 6.356B 5.374A 6.356B 5.424 -.814 6.238 2 1750 ---- 6.118B 5.143A 6.115B 5.192 -.810 6.002 2 1775 ---- 5.881B 4.913A 5.881B 4.962 -.807 5.769 1 1800 ---- 5.648B 4.685A 5.648B 4.736 -.801 5.537 1 1825 ---- 5.416B 4.463A 5.416B 4.512 -.796 5.308 2 1850 ---- 5.186B 4.244A 5.185B 4.292 -.790 5.082 4 1875 ---- 4.961B 4.027A 4.961B 4.076 -.782 4.858 1900 ---- 4.737B 3.814A 4.737B 3.864 -.773 4.637 1925 ---- 4.515B 3.609A 4.514B 3.657 -.763 4.420 1950 ---- 4.302B 3.404A 4.302B 3.455 -.752 4.207 1 1975 ---- 4.174B 3.209A 4.089B 3.258 -.740 3.998 2000 ---- 3.990B 3.019A 3.880B 3.067 -.726 3.793 64 2025 ---- 3.779B 2.837A 3.673B 2.882 -.712 3.594 59 2050 ---- 3.572B 2.659A 3.477B 2.704 -.695 3.399 2 2075 ---- 3.371B 2.489A 3.282B 2.533 -.677 3.210 7 2100 2.985 3.174B 2.327A 2.327A 2.369 -.658 1 3.027 100 2125 ---- 2.985B 2.174A 2.913B 2.214 -.637 2.851 1 2150 ---- 2.801B 2.029A 2.738B 2.065 -.616 2.681 1 2175 2.475 2.624B 1.891A 1.891A 1.925 -.594 1 2.519 5 2200 1.818 2.454B 1.762A 1.762A 1.794 -.569 1 2.363 27 2225 ---- 2.407B 1.640A 2.390B 1.670 -.546 2.216 2250 ---- 2.300B 1.526A 2.300B 1.554 -.521 2.075 60 2275 ---- 2.155B 1.419A 2.155B 1.445 -.497 1.942 10 2300 1.604 2.013B 1.320A 1.320A 1.344 -.473 3 1.817 5 2325 ---- 1.872B 1.227A 1.872B 1.250 -.448 1.698 1 2350 ---- 1.734B 1.141A 1.717B 1.162 -.425 51 1.587 1 2375 ---- 1.609B 1.061A 1.600B 1.081 -.401 1.482 1 2400 ---- 1.551B .986A 1.501B 1.005 -.380 1.385 163 2425 ---- 1.450B .915A 1.448B .935 -.358 36 1.293 2450 ---- 1.355B .852A 1.355B .870 -.337 1.207 5 2475 ---- 1.266B .794A 1.266B .810 -.318 1.128 2500 ---- 1.183B .740A 1.183B .754 -.299 2 1.053 72 2525 ---- 1.103B .688A 1.100B .702 -.282 .984 1 2 2550 .693 1.030B .642A .705B .654 -.266 1 .920 2 2 2575 ---- .963B .599A .944B .610 -.250 .860 2 2 2600 ---- .900B .559A .870B .570 -.235 1 .805 24 2625 ---- .841B .523A .841B .532 -.222 .754 2650 ---- .787B .489A .787B .497 -.209 .706 13 2675 ---- .736B .458A .736B .465 -.197 .662 160 2700 ---- .689B .429A .689B .436 -.185 5 .621 44 2725 ---- .645B .403A .645B .408 -.175 .583 2750 ---- .604B .378A .604B .383 -.165 .548 2775 ---- .566B .355A .561B .360 -.155 .515 1 2800 .340 .531B .334A .334A .338 -.147 7 .485 6 2825 ---- .498B .315A .498B .318 -.139 .457 2850 ---- .468B .296A .456B .299 -.131 .430 14 2875 ---- .439B .280A .425B .282 -.124 .406 6 2900 ---- .413B .264A .397B .266 -.117 .383 7 2925 ---- .388B .249A .379B .251 -.111 .362 157 2950 ---- .365B .235A .357B .237 -.105 .342 1 2975 ---- .344B .223A .334B .224 -.099 .323 1 3000 ---- .324B .211A .315B .212 -.094 .306 504 3025 ---- .306B .200A .294B .201 -.089 .290 1 1 3050 ---- .289B .190A .281B .191 -.084 .275 6 3075 ---- .273B .181A .267B .181 -.080 .261 1 3100 ---- .258B .172A .253B .172 -.076 .248 27 3125 ---- .244B .163A .239B .164 -.071 .235 2 3150 ---- .231B .156A .231B .156 -.068 .224 8 3175 ---- .219B .149A .219B .149 -.064 .213 3200 ---- .208B .142A .206B .142 -.061 .203 10 3225 ---- .198B .136A .197B .135 -.059 .194 3250 ---- .188B .130A .187B .129 -.056 .185 1 3 3275 ---- .179B .124A .178B .124 -.053 .177 3300 ---- .170B .119A .170B .118 -.051 .169 3325 ---- ---- ---- .115A .113 ---- ---- 3350 ---- ---- ---- .111A .109 ---- ---- 3500 ---- ---- .089A .089A .086 -.035 .121 65 4000 ---- ---- .048A .048A .046 -.017 .063 550 5000 ---- ---- .027A .027A .022 -.007 .029 10 66 850 ---- ---- ---- ---- 14.076 -.832 14.908 875 ---- ---- ---- ---- 13.826 -.832 14.658 900 ---- ---- ---- ---- 13.576 -.832 14.408 925 ---- ---- ---- ---- 13.326 -.832 14.158 950 ---- ---- ---- ---- 13.076 -.832 13.908 975 ---- ---- ---- ---- 12.826 -.832 13.658 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 12.576 -.832 13.408 10000 .007 .007 .006 .006 .010 UNCH 40 .010 10 60 1025 ---- ---- ---- ---- 12.326 -.832 13.158 1050 ---- ---- ---- ---- 12.076 -.832 12.908 1075 ---- ---- ---- ---- 11.826 -.832 12.658 1100 ---- ---- ---- ---- 11.576 -.832 12.408 1125 ---- ---- ---- ---- 11.326 -.832 12.158 1150 ---- ---- ---- ---- 11.076 -.832 11.908 1175 ---- ---- ---- ---- 10.826 -.832 11.658 1200 ---- ---- ---- ---- 10.576 -.832 11.408 1225 ---- ---- ---- ---- 10.326 -.832 11.158 1250 ---- ---- ---- ---- 10.076 -.832 10.908 1275 ---- ---- ---- ---- 9.826 -.832 10.658 4 1300 ---- ---- ---- ---- 9.576 -.832 10.408 1 1325 ---- ---- ---- ---- 9.326 -.832 10.158 1 1350 ---- ---- ---- ---- 9.077 -.831 9.908 1 1375 ---- ---- ---- ---- 8.828 -.831 9.659 2 1400 ---- ---- ---- ---- 8.581 -.829 9.410 1425 ---- ---- ---- ---- 8.334 -.828 9.162 1450 ---- ---- ---- ---- 8.088 -.828 8.916 1475 ---- ---- ---- ---- 7.843 -.826 8.669 1500 ---- ---- ---- ---- 7.599 -.825 8.424 2 1525 ---- ---- ---- ---- 7.356 -.824 8.180 10 1550 ---- ---- ---- ---- 7.114 -.823 7.937 4 1575 ---- ---- ---- ---- 6.874 -.821 7.695 4 1600 ---- ---- ---- ---- 6.636 -.818 7.454 6 1625 ---- ---- 6.350A 6.350A 6.398 -.817 7.215 1650 ---- ---- 6.115A 6.115A 6.163 -.814 6.977 1675 ---- 6.857B 5.880A 6.856B 5.930 -.811 6.741 2 1700 ---- 6.624B 5.650A 6.624B 5.699 -.807 6.506 2 1725 ---- 6.386B 5.420A 6.386B 5.470 -.804 6.274 1750 ---- 6.153B 5.195A 6.152B 5.244 -.799 6.043 1 1775 ---- 5.923B 4.973A 5.923B 5.020 -.795 5.815 1800 ---- 5.697B 4.752A 5.697B 4.800 -.789 5.589 6 1825 ---- 5.471B 4.536A 5.471B 4.584 -.781 5.365 29 1850 ---- 5.248B 4.323A 5.248B 4.371 -.774 5.145 1 1875 ---- 5.024B 4.115A 5.023B 4.163 -.765 4.928 1900 ---- 4.807B 3.911A 4.806B 3.958 -.756 4.714 28 1925 ---- 4.598B 3.713A 4.598B 3.759 -.745 4.504 1950 ---- 4.495B 3.519A 4.388B 3.565 -.733 4.298 1 1975 ---- 4.282B 3.331A 4.183B 3.376 -.721 4.097 2000 ---- 4.075B 3.149A 3.982B 3.193 -.707 3.900 1 154 2025 ---- 3.872B 2.975A 3.785B 3.017 -.691 3.708 2050 ---- 3.673B 2.805A 3.594B 2.846 -.675 3.521 3 2075 ---- 3.478B 2.644A 3.409B 2.683 -.658 3.341 2 2100 ---- 3.290B 2.489A 3.229B 2.526 -.640 3.166 21 2125 ---- 3.109B 2.342A 3.056B 2.377 -.620 2.997 1 2150 ---- 2.932B 2.203A 2.889B 2.235 -.600 2.835 75 2175 ---- 2.764B 2.070A 2.729B 2.100 -.579 2.679 2200 ---- 2.651B 1.946A 2.651B 1.972 -.559 2.531 1 251 2225 ---- 2.619B 1.828A 2.619B 1.852 -.537 2.389 5 24 2250 ---- 2.473B 1.717A 2.473B 1.738 -.515 2.253 102 2275 ---- 2.327B 1.612A 2.327B 1.632 -.493 2.125 2 2300 ---- 2.203B 1.515A 2.203B 1.532 -.471 2.003 152 2325 ---- 2.065B 1.422A 2.065B 1.438 -.450 1.888 2350 ---- 1.972B 1.335A 1.972B 1.350 -.429 1.779 25 2375 ---- 1.823B 1.254A 1.776B 1.268 -.409 1.677 8 2400 ---- 1.755B 1.179A 1.680B 1.192 -.388 1.580 202 396 2425 ---- 1.655B 1.108A 1.650B 1.121 -.368 1.489 5 2450 ---- 1.561B 1.036A 1.558B 1.054 -.350 1.404 2 3 2475 ---- 1.472B .975A 1.469B .992 -.332 1.324 9 2500 ---- 1.388B .918A 1.385B .934 -.315 1.249 114 1919 2525 ---- 1.307B .865A 1.307B .880 -.298 1.178 2550 ---- 1.235B .817A 1.232B .829 -.283 1.112 6 2575 ---- 1.163B .770A 1.163B .782 -.268 1.050 4 2600 ---- 1.097B .727A 1.097B .738 -.254 .992 58 2625 ---- 1.036B .686A 1.036B .696 -.242 .938 8 2650 ---- .978B .648A .978B .658 -.229 .887 29 2675 ---- .924B .613A .924B .621 -.218 .839 5 2700 .756 .873B .579A .579A .587 -.207 50 .794 11 209 2725 ---- .825B .549A .825B .555 -.197 .752 2750 ---- .780B .520A .775B .525 -.187 3 .712 225 2775 ---- .738B .493A .738B .498 -.178 .676 2800 ---- .698B .467A .689B .472 -.169 .641 430 2825 ---- .661B .444A .659B .448 -.161 .609 2850 ---- .626B .422A .622B .425 -.153 .578 17 2875 ---- .594B .401A .594B .404 -.146 .550 2900 ---- .563B .381A .558B .384 -.139 .523 1 2925 ---- .534B .363A .534B .365 -.133 .498 1 2950 ---- .507B .346A .507B .348 -.126 .474 8 9 2975 ---- .482B .330A .482B .331 -.121 .452 3 3000 ---- .458B .314A .456B .315 -.116 3 .431 1 366 3025 ---- .436B .300A .432B .301 -.110 .411 1 3050 ---- .414B .287A .414B .287 -.105 .392 1 3075 ---- .395B .274A .392B .274 -.101 .375 3100 ---- .376B .262A .376B .262 -.096 .358 2 3125 .328 .358B .251A .251A .251 -.092 1 .343 3150 ---- .342B .240A .339B .240 -.088 .328 3175 ---- .326B .230A .326B .230 -.084 .314 3200 .288 .311B .221A .221A .220 -.081 1 .301 1 3225 ---- .297B .212A .297B .211 -.078 .289 3250 ---- .284B .204A .283B .202 -.075 3 .277 3275 ---- .272B .196A .272B .194 -.072 .266 2 3300 ---- .261B .188A .261B .187 -.068 .255 400 3325 ---- .250B .181A .248B .179 -.066 .245 5 3350 .227 .239B .175A .175A .173 -.063 1 .236 3375 ---- .230B .169A .228B .166 -.061 .227 2 3400 ---- ---- .162A .162A .160 -.059 .219 6 11 3500 .181 .181 .142A .142A .139 -.050 4 .189 32 502 4000 ---- ---- .079A .079A .077 -.025 .102 6 52 5000 ---- ---- .041A .041A .035 -.009 .044 54 6000 .018 .018 .018 .018 .021 -.005 4 .026 17 7000 ---- ---- ---- ---- .014 -.003 .017 800 ---- ---- ---- ---- 14.576 -.832 15.408 8000 ---- ---- ---- ---- .011 -.002 .013 825 ---- ---- ---- ---- 14.326 -.832 15.158 850 ---- ---- ---- ---- 14.076 -.832 14.908 875 ---- ---- ---- ---- 13.826 -.832 14.658 900 ---- ---- ---- ---- 13.576 -.832 14.408 9000 ---- ---- ---- ---- .010 -.001 .011 925 ---- ---- ---- ---- 13.326 -.832 14.158 950 ---- ---- ---- ---- 13.076 -.832 13.908 975 ---- ---- ---- ---- 12.826 -.832 13.658 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 11.265 -.829 12.094 1175 ---- ---- ---- ---- 11.015 -.829 11.844 1200 ---- ---- ---- ---- 10.765 -.829 11.594 1225 ---- ---- ---- ---- 10.515 -.829 11.344 1250 ---- ---- ---- ---- 10.265 -.829 11.094 1275 ---- ---- ---- ---- 10.015 -.829 10.844 1300 ---- ---- ---- ---- 9.765 -.829 10.594 1325 ---- ---- ---- ---- 9.515 -.829 10.344 1350 ---- ---- ---- ---- 9.267 -.828 10.095 1375 ---- ---- ---- ---- 9.020 -.826 9.846 1400 ---- ---- ---- ---- 8.773 -.826 9.599 1425 ---- ---- ---- ---- 8.528 -.825 9.353 1450 ---- ---- ---- ---- 8.284 -.824 9.108 1475 ---- ---- ---- ---- 8.042 -.821 8.863 1500 ---- ---- ---- ---- 7.800 -.820 8.620 1525 ---- ---- ---- ---- 7.560 -.818 8.378 1550 ---- ---- ---- ---- 7.321 -.817 8.138 1575 ---- ---- 7.031A 7.031A 7.083 -.815 7.898 1600 ---- ---- 6.797A 6.797A 6.848 -.812 7.660 1625 ---- 7.526B 6.562A 7.526B 6.614 -.810 7.424 1650 ---- 7.299B 6.330A 7.299B 6.382 -.807 7.189 1675 ---- 7.064B 6.101A 7.064B 6.152 -.803 6.955 1700 ---- 6.831B 5.875A 6.831B 5.924 -.800 6.724 1725 ---- 6.599B 5.651A 6.599B 5.699 -.796 6.495 1750 ---- 6.370B 5.428A 6.370B 5.477 -.791 6.268 1775 ---- 6.143B 5.210A 6.143B 5.258 -.785 6.043 2 1800 ---- 5.919B 4.997A 5.919B 5.043 -.779 5.822 1825 ---- 5.697B 4.785A 5.697B 4.831 -.772 5.603 1850 ---- 5.478B 4.580A 5.478B 4.623 -.764 5.387 1875 ---- 5.263B 4.376A 5.263B 4.419 -.756 5.175 1900 ---- 5.051B 4.177A 5.051B 4.220 -.746 4.966 1925 ---- 4.842B 3.984A 4.842B 4.026 -.735 4.761 1950 ---- 4.637B 3.796A 4.637B 3.837 -.723 4.560 1975 ---- 4.437B 3.613A 4.437B 3.653 -.711 4.364 2000 ---- 4.241B 3.436A 4.241B 3.475 -.697 4.172 2025 ---- 4.050B 3.265A 4.050B 3.302 -.683 3.985 2050 ---- 3.864B 3.102A 3.860B 3.136 -.667 3.803 2075 ---- 3.684B 2.942A 3.680B 2.976 -.651 3.627 2100 ---- 3.509B 2.790A 3.509B 2.822 -.634 3.456 8 2125 ---- 3.339B 2.645A 3.339B 2.674 -.617 3.291 2150 ---- 3.176B 2.506A 3.176B 2.533 -.599 3.132 2175 ---- 3.019B 2.374A 3.019B 2.398 -.580 2.978 2200 ---- 2.869B 2.248A 2.869B 2.270 -.561 2.831 2225 ---- 2.725B 2.128A 2.725B 2.149 -.542 2.691 2250 ---- 2.587B 2.015A 2.587B 2.033 -.523 2.556 2275 ---- 2.455B 1.908A 2.455B 1.924 -.504 2.428 16 2300 ---- 2.330B 1.806A 2.330B 1.821 -.484 2.305 2325 ---- 2.210B 1.710A 2.210B 1.723 -.466 2.189 2350 ---- 2.097B 1.619A 2.096B 1.632 -.446 2.078 2375 ---- 2.167B 1.534A 2.086B 1.545 -.428 1.973 2400 ---- 1.886B 1.453A 1.886B 1.464 -.410 1.874 2425 ---- 1.789B 1.377A 1.789B 1.387 -.393 1.780 2450 ---- 1.859B 1.306A 1.791B 1.315 -.376 1.691 5 5 2475 ---- 1.767B 1.229A 1.705B 1.247 -.359 1.606 2500 ---- 1.679B 1.167A 1.619B 1.184 -.343 1.527 2525 ---- 1.596B 1.108A 1.549B 1.124 -.328 1.452 2550 ---- 1.515B 1.054A 1.456B 1.068 -.313 1.381 2575 ---- 1.443B 1.002A 1.400B 1.015 -.299 1.314 2600 ---- 1.370B .953A 1.260B .965 -.285 50 1.250 121 2625 ---- 1.303B .906A 1.198B .918 -.272 1.190 2650 ---- 1.240B .863A 1.140B .874 -.260 1.134 2675 ---- 1.181B .822A 1.084B .832 -.248 1.080 2700 ---- 1.124B .784A 1.032B .793 -.237 1.030 2725 ---- 1.071B .747A .983B .755 -.227 .982 2750 ---- 1.021B .713A .713A .720 -.217 .937 2775 .723 .973B .680A .680A .687 -.207 21 .894 2800 ---- .928B .649A .649A .656 -.198 50 .854 101 2825 ---- .885B .620A .860B .627 -.188 .815 2850 ---- .845B .593A .821B .599 -.180 .779 2875 ---- .807B .568A .782B .573 -.172 .745 2900 ---- .771B .543A .720B .548 -.165 .713 2925 ---- .737B .520A .688B .525 -.157 .682 2950 ---- .704B .499A .684B .502 -.151 .653 2975 ---- .674B .479A .654B .482 -.144 .626 3000 ---- .645B .459A .459A .462 -.138 50 .600 3025 ---- .617B .441A .441A .443 -.132 .575 3050 ---- .591B .424A .424A .425 -.126 .551 3075 ---- .566B .407A .550B .409 -.120 .529 3100 ---- .544B .392A .520B .393 -.115 .508 20 3125 ---- .521B .377A .499B .378 -.110 .488 3150 ---- .500B .363A .479B .363 -.106 .469 3175 ---- .481B .349A .349A .350 -.101 .451 3200 ---- .461B .337A .442B .337 -.097 50 .434 3225 ---- .443B .325A .425B .325 -.093 .418 3250 ---- .426B .313A .409B .313 -.089 .402 3275 ---- .410B .302A .393B .302 -.086 .388 3300 ---- .394B .292A .379B .292 -.082 .374 3325 ---- .380B .282A .365B .282 -.078 .360 3350 ---- ---- ---- .273A .273 ---- ---- SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 12.765 -.829 13.594 10000 ---- ---- ---- ---- .018 -.001 .019 25 1025 ---- ---- ---- ---- 12.515 -.829 13.344 1050 ---- ---- ---- ---- 12.265 -.829 13.094 1075 ---- ---- ---- ---- 12.015 -.829 12.844 1100 ---- ---- ---- ---- 11.765 -.829 12.594 1125 ---- ---- ---- ---- 11.515 -.829 12.344 1150 ---- ---- ---- ---- 11.265 -.829 12.094 1175 ---- ---- ---- ---- 11.015 -.829 11.844 1200 ---- ---- ---- ---- 10.765 -.829 11.594 1225 ---- ---- ---- ---- 10.515 -.829 11.344 1250 ---- ---- ---- ---- 10.265 -.829 11.094 1275 ---- ---- ---- ---- 10.015 -.829 10.844 1300 ---- ---- ---- ---- 9.765 -.829 10.594 1325 ---- ---- ---- ---- 9.517 -.828 10.345 1350 ---- ---- ---- ---- 9.270 -.826 10.096 1375 ---- ---- ---- ---- 9.024 -.825 9.849 1400 ---- ---- ---- ---- 8.779 -.824 9.603 1425 ---- ---- ---- ---- 8.536 -.822 9.358 1450 ---- ---- ---- ---- 8.294 -.821 9.115 1475 ---- ---- ---- ---- 8.053 -.819 8.872 1500 ---- ---- ---- ---- 7.814 -.817 8.631 1525 ---- ---- ---- ---- 7.576 -.815 8.391 1550 ---- ---- 7.294A 7.294A 7.340 -.813 8.153 1 1575 ---- ---- 7.059A 7.059A 7.106 -.810 7.916 1600 ---- 7.793B 6.827A 7.793B 6.874 -.807 7.681 1625 ---- 7.558B 6.600A 7.558B 6.644 -.804 7.448 1650 ---- 7.325B 6.373A 7.325B 6.417 -.800 7.217 1 1675 ---- 7.093B 6.147A 7.093B 6.192 -.796 6.988 1 1700 ---- 6.864B 5.925A 6.864B 5.970 -.791 6.761 1725 ---- 6.638B 5.707A 6.638B 5.752 -.785 6.537 1750 ---- 6.413B 5.492A 6.413B 5.536 -.779 6.315 1775 ---- 6.191B 5.282A 6.191B 5.324 -.773 6.097 1800 ---- 5.972B 5.074A 5.968B 5.116 -.765 5.881 1825 ---- 5.756B 4.868A 5.756B 4.912 -.756 5.668 1 1850 ---- 5.544B 4.670A 5.544B 4.712 -.747 5.459 25 1875 ---- 5.335B 4.473A 5.335B 4.517 -.737 5.254 3 1900 ---- 5.126B 4.284A 5.126B 4.326 -.726 5.052 1925 ---- 4.927B 4.097A 4.927B 4.140 -.714 4.854 1950 ---- 4.730B 3.917A 4.730B 3.958 -.702 4.660 1 1975 ---- 4.537B 3.743A 4.537B 3.782 -.689 4.471 10 2000 ---- 4.348B 3.572A 4.348B 3.612 -.675 4.287 8 2025 ---- 4.165B 3.408A 4.165B 3.447 -.660 4.107 2050 ---- 3.986B 3.250A 3.986B 3.288 -.644 3.932 2075 ---- 3.813B 3.098A 3.813B 3.134 -.628 3.762 5 2100 ---- 3.645B 2.954A 3.645B 2.987 -.611 3.598 114 2125 3.107 3.483B 2.786 2.829B 2.845 -.595 18 3.440 35 2150 ---- 3.327B 2.679A 3.327B 2.709 -.578 3.287 2175 ---- 3.176B 2.552A 3.176B 2.580 -.560 3.140 2200 ---- 3.032B 2.430A 3.032B 2.456 -.544 47 3.000 209 2225 ---- 2.893B 2.313A 2.893B 2.338 -.527 2.865 2250 ---- 2.760B 2.203A 2.760B 2.227 -.509 2.736 2275 ---- 2.633B 2.098A 2.633B 2.120 -.492 2.612 5 2300 ---- 2.673B 1.997A 2.512B 2.020 -.475 2.495 43 2325 ---- 2.396B 1.903A 2.396B 1.924 -.458 2.382 2350 ---- 2.286B 1.813A 2.286B 1.833 -.442 2.275 10 10 2375 ---- 2.181B 1.727A 2.181B 1.747 -.426 2.173 2400 ---- 2.080B 1.646A 2.080B 1.665 -.410 47 2.075 60 2425 ---- 1.984B 1.570A 1.984B 1.587 -.395 1.982 2450 ---- ---- 1.496A 1.496A 1.513 -.380 1.893 17 2475 ---- ---- 1.428A 1.428A 1.443 -.365 1.808 13 2500 ---- ---- 1.362A 1.362A 1.377 -.351 1.728 100 679 2525 ---- ---- 1.301A 1.301A 1.314 -.337 1.651 42 2550 ---- ---- 1.242A 1.242A 1.254 -.324 1.578 1 2575 ---- ---- 1.187A 1.187A 1.198 -.311 6 1.509 2600 ---- ---- 1.135A 1.135A 1.145 -.298 1.443 57 2625 ---- ---- 1.086A 1.086A 1.094 -.287 1.381 2650 ---- ---- 1.039A 1.039A 1.046 -.275 1.321 4 2675 ---- ---- .992A .992A 1.001 -.264 1.265 2 2700 ---- ---- .949A .949A .958 -.254 1.212 212 2725 ---- ---- .910A .910A .918 -.244 1.162 2 2750 ---- ---- .873A .873A .880 -.234 1.114 10 2775 ---- ---- .837A .837A .844 -.224 6 1.068 2800 ---- ---- .804A .804A .809 -.217 1.026 92 2825 ---- ---- .772A .772A .777 -.208 .985 2850 ---- ---- .742A .742A .746 -.200 .946 2875 ---- ---- .714A .714A .717 -.193 .910 2900 ---- ---- .686A .686A .690 -.185 .875 3 2925 ---- ---- .661A .661A .664 -.178 .842 1 2950 ---- ---- .637A .637A .639 -.171 .810 2975 ---- ---- .613A .613A .615 -.166 .781 1 3000 ---- ---- .591A .591A .593 -.159 .752 590 3025 ---- ---- .570A .570A .572 -.153 .725 3050 ---- ---- .550A .550A .551 -.148 .699 3075 ---- ---- .531A .531A .532 -.143 .675 2 3100 ---- ---- .513A .513A .514 -.138 .652 16 3125 ---- ---- .496A .496A .496 -.133 .629 100 3150 ---- ---- .480A .480A .479 -.129 .608 3175 ---- ---- .464A .464A .463 -.125 .588 3200 ---- ---- .449A .449A .448 -.120 .568 15 3225 ---- ---- .435A .435A .433 -.117 .550 3250 ---- ---- .421A .421A .419 -.113 .532 1 3275 ---- ---- .408A .408A .406 -.109 .515 3300 ---- ---- .395A .395A .393 -.106 .499 134 3325 ---- ---- .383A .383A .381 -.102 .483 3350 ---- ---- .372A .372A .369 -.099 .468 3375 ---- ---- .361A .361A .357 -.097 .454 3400 ---- ---- .350A .350A .347 -.094 .441 3425 ---- ---- .340A .340A .336 -.091 .427 3450 ---- ---- .330A .330A .326 -.089 .415 3475 ---- ---- .321A .321A .316 -.087 .403 3500 ---- ---- .312A .312A .307 -.084 .391 50 434 3525 ---- ---- .303A .303A .298 -.082 .380 3550 ---- ---- .295A .295A .290 -.079 .369 3575 ---- ---- .287A .287A .282 -.077 .359 3600 ---- ---- .279A .279A .274 -.075 .349 3625 ---- ---- .272A .272A .266 -.074 .340 3650 ---- ---- .265A .265A .259 -.071 .330 3675 ---- ---- .258A .258A .252 -.070 .322 3700 ---- ---- .252A .252A .245 -.068 .313 3725 ---- ---- .245A .245A .239 -.066 .305 3750 ---- ---- .239A .239A .233 -.064 .297 3775 ---- ---- .233A .233A .227 -.062 .289 3800 ---- ---- .227A .227A .221 -.061 .282 3825 ---- ---- .222A .222A .215 -.060 .275 3850 ---- ---- .217A .217A .210 -.058 .268 3875 ---- ---- .212A .212A .205 -.057 .262 3900 ---- ---- .207A .207A .200 -.055 .255 190 3925 ---- ---- .202A .202A .195 -.054 .249 3950 ---- ---- .198A .198A .191 -.052 .243 3975 ---- ---- .193A .193A .186 -.051 .237 4000 ---- ---- .189A .189A .182 -.050 .232 363 4025 ---- ---- .186A .186A .178 -.049 .227 10 4050 ---- ---- .181A .181A .174 -.047 .221 4075 ---- ---- .177A .177A .170 -.046 .216 1 4500 ---- ---- .128A .128A .120 -.032 .152 20 5000 ---- ---- .094A .094A .085 -.022 .107 102 6000 ---- ---- .059A .059A .050 -.013 .063 29 7000 ---- ---- ---- ---- .034 -.008 .042 15 725 ---- ---- ---- ---- 15.515 -.829 16.344 750 ---- ---- ---- ---- 15.265 -.829 16.094 775 ---- ---- ---- ---- 15.015 -.829 15.844 800 ---- ---- ---- ---- 14.765 -.829 15.594 8000 ---- ---- ---- ---- .025 -.006 .031 825 ---- ---- ---- ---- 14.515 -.829 15.344 850 ---- ---- ---- ---- 14.265 -.829 15.094 875 ---- ---- ---- ---- 14.015 -.829 14.844 900 ---- ---- ---- ---- 13.765 -.829 14.594 9000 .020 .020 .020 .020 .020 -.004 4 .024 925 ---- ---- ---- ---- 13.515 -.829 14.344 950 ---- ---- ---- ---- 13.265 -.829 14.094 975 ---- ---- ---- ---- 13.015 -.829 13.844 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 12.964 -.829 13.793 10000 ---- ---- ---- ---- .030 -.005 .035 1025 ---- ---- ---- ---- 12.714 -.829 13.543 1050 ---- ---- ---- ---- 12.464 -.829 13.293 1075 ---- ---- ---- ---- 12.214 -.829 13.043 1100 ---- ---- ---- ---- 11.964 -.829 12.793 1125 ---- ---- ---- ---- 11.714 -.829 12.543 1150 ---- ---- ---- ---- 11.464 -.829 12.293 1175 ---- ---- ---- ---- 11.214 -.829 12.043 1200 ---- ---- ---- ---- 10.964 -.829 11.793 1225 ---- ---- ---- ---- 10.714 -.829 11.543 1250 ---- ---- ---- ---- 10.464 -.829 11.293 1275 ---- ---- ---- ---- 10.214 -.829 11.043 1300 ---- ---- ---- ---- 9.966 -.827 10.793 1325 ---- ---- ---- ---- 9.719 -.826 10.545 1350 ---- ---- ---- ---- 9.473 -.825 10.298 1375 ---- ---- ---- ---- 9.229 -.823 10.052 1400 ---- ---- ---- ---- 8.987 -.821 9.808 1425 ---- ---- ---- ---- 8.746 -.820 9.566 1450 ---- ---- ---- ---- 8.507 -.817 9.324 1475 ---- ---- ---- ---- 8.270 -.815 9.085 1500 ---- ---- 7.996A 7.996A 8.034 -.814 8.848 1525 ---- ---- 7.763A 7.763A 7.802 -.810 8.612 1550 ---- 8.477B 7.534A 8.477B 7.571 -.807 8.378 1575 ---- 8.240B 7.306A 8.240B 7.343 -.804 8.147 1600 ---- 8.012B 7.081A 8.012B 7.118 -.799 7.917 1625 ---- 7.780B 6.859A 7.780B 6.895 -.795 7.690 1650 ---- 7.553B 6.640A 7.553B 6.675 -.791 7.466 1 1675 ---- 7.330B 6.424A 7.330B 6.459 -.785 7.244 1700 ---- 7.108B 6.211A 7.108B 6.246 -.779 7.025 1 1725 ---- 6.889B 6.001A 6.889B 6.036 -.773 6.809 2 1750 ---- 6.672B 5.795A 6.672B 5.830 -.766 6.596 1 1775 ---- 6.459B 5.593A 6.459B 5.628 -.757 6.385 1800 ---- 6.248B 5.395A 6.248B 5.429 -.749 6.178 1825 ---- 6.041B 5.200A 6.041B 5.234 -.741 5.975 1850 ---- 5.837B 5.010A 5.837B 5.044 -.731 5.775 1875 ---- 5.637B 4.823A 5.637B 4.857 -.721 5.578 1900 ---- 5.440B 4.641A 5.440B 4.675 -.710 5.385 1925 ---- 5.247B 4.464A 5.247B 4.498 -.698 5.196 1950 ---- 5.058B 4.292A 5.058B 4.325 -.686 5.011 1975 ---- 4.874B 4.124A 4.874B 4.157 -.674 4.831 1 2000 ---- 4.694B 3.962A 4.694B 3.993 -.661 4.654 1 2025 ---- 4.518B 3.805A 4.518B 3.835 -.647 4.482 2050 ---- 4.346B 3.653A 4.346B 3.681 -.634 4.315 2075 ---- 4.181B 3.507A 4.181B 3.533 -.620 4.153 2100 ---- 4.021B 3.366A 4.021B 3.390 -.605 3.995 2125 ---- 3.865B 3.230A 3.865B 3.252 -.590 3.842 2150 ---- 3.715B 3.100A 3.715B 3.119 -.576 3.695 2175 ---- 3.570B 2.975A 3.570B 2.992 -.560 3.552 2200 ---- 3.431B 2.855A 3.431B 2.870 -.545 3.415 2225 ---- 3.297B 2.741A 3.297B 2.753 -.530 3.283 2250 ---- 3.167B 2.630A 3.166B 2.641 -.515 3.156 2275 ---- 3.043B 2.525A 3.043B 2.534 -.500 3.034 2300 ---- 2.924B 2.424A 2.924B 2.432 -.485 2.917 1 10 2325 ---- 2.810B 2.328A 2.810B 2.334 -.471 2.805 2350 ---- 2.700B 2.236A 2.700B 2.241 -.457 2.698 2375 ---- ---- 2.148A 2.148A 2.153 -.442 2.595 2400 ---- ---- 2.064A 2.064A 2.068 -.429 2.497 125 2425 ---- ---- 1.984A 1.984A 1.988 -.415 2.403 2450 ---- ---- 1.908A 1.908A 1.911 -.402 2.313 2475 ---- ---- 1.835A 1.835A 1.838 -.389 2.227 2500 ---- ---- 1.765A 1.765A 1.768 -.377 2.145 2525 ---- ---- 1.699A 1.699A 1.701 -.365 2.066 2550 ---- ---- 1.636A 1.636A 1.638 -.353 1.991 2575 ---- ---- 1.575A 1.575A 1.577 -.342 1.919 2600 ---- ---- 1.518A 1.518A 1.519 -.330 1.849 2625 ---- ---- 1.463A 1.463A 1.463 -.320 1.783 2650 ---- ---- 1.411A 1.411A 1.410 -.310 1.720 2675 ---- ---- 1.361A 1.361A 1.359 -.300 1.659 2700 ---- ---- 1.313A 1.313A 1.311 -.290 1.601 325 2725 ---- ---- 1.268A 1.268A 1.264 -.281 1.545 2750 ---- ---- 1.224A 1.224A 1.220 -.271 1.491 2775 ---- ---- 1.183A 1.183A 1.178 -.262 1.440 2800 ---- ---- 1.137A 1.137A 1.137 -.255 1.392 2825 ---- ---- 1.100A 1.100A 1.099 -.246 1.345 2850 ---- ---- 1.064A 1.064A 1.062 -.238 1.300 16 2875 ---- ---- 1.029A 1.029A 1.027 -.230 1.257 2900 ---- ---- .996A .996A .993 -.224 1.217 2925 ---- ---- .965A .965A .961 -.216 1.177 2950 ---- ---- .935A .935A .930 -.210 1.140 2975 ---- ---- .906A .906A .901 -.203 1.104 12 3000 ---- ---- .879A .879A .873 -.197 1.070 39 3025 ---- ---- .852A .852A .846 -.191 1.037 3050 ---- ---- .827A .827A .821 -.185 1.006 3075 ---- ---- .803A .803A .796 -.179 .975 3100 ---- ---- .780A .780A .773 -.173 .946 3125 ---- ---- .757A .757A .750 -.169 .919 3150 ---- ---- .736A .736A .728 -.164 .892 8 3175 ---- ---- .716A .716A .707 -.159 .866 3200 ---- ---- .696A .696A .687 -.155 .842 3225 ---- ---- .677A .677A .668 -.150 .818 3250 ---- ---- .659A .659A .650 -.146 .796 12 3275 ---- ---- .641A .641A .632 -.142 .774 3300 ---- ---- .625A .625A .615 -.138 .753 3325 ---- ---- .609A .609A .599 -.134 .733 3350 ---- ---- ---- .593A .583 ---- ---- 3375 ---- ---- ---- .578A .568 ---- ---- 3500 ---- ---- .511A .511A .499 -.112 .611 125 4000 ---- ---- .331A .331A .319 -.073 .392 100 4500 ---- ---- .233A .233A .221 -.050 .271 5000 ---- ---- .174A .174A .161 -.036 .197 31 6000 ---- ---- .110A .110A .096 -.021 .117 7000 ---- ---- ---- ---- .065 -.014 .079 50 8000 ---- ---- ---- ---- .047 -.010 .057 825 ---- ---- ---- ---- 14.714 -.829 15.543 850 ---- ---- ---- ---- 14.464 -.829 15.293 875 ---- ---- ---- ---- 14.214 -.829 15.043 900 ---- ---- ---- ---- 13.964 -.829 14.793 9000 ---- ---- ---- ---- .037 -.007 .044 925 ---- ---- ---- ---- 13.714 -.829 14.543 950 ---- ---- ---- ---- 13.464 -.829 14.293 975 ---- ---- ---- ---- 13.214 -.829 14.043 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 13.274 -.828 14.102 10000 ---- ---- ---- ---- .114 +.009 .105 5 1025 ---- ---- ---- ---- 13.024 -.828 13.852 1050 ---- ---- ---- ---- 12.774 -.828 13.602 1075 ---- ---- ---- ---- 12.524 -.828 13.352 1100 ---- ---- ---- ---- 12.274 -.828 13.102 1125 ---- ---- ---- ---- 12.024 -.828 12.852 1150 ---- ---- ---- ---- 11.774 -.828 12.602 1175 ---- ---- ---- ---- 11.524 -.828 12.352 1200 ---- ---- ---- ---- 11.274 -.828 12.102 1225 ---- ---- ---- ---- 11.024 -.828 11.852 1250 ---- ---- ---- ---- 10.774 -.828 11.602 1275 ---- ---- ---- ---- 10.527 -.826 11.353 1300 ---- ---- ---- ---- 10.282 -.823 11.105 1325 ---- ---- ---- ---- 10.039 -.821 10.860 1350 ---- ---- ---- ---- 9.798 -.819 10.617 1375 ---- ---- ---- ---- 9.560 -.816 10.376 1400 ---- ---- ---- ---- 9.324 -.812 10.136 1425 ---- ---- ---- ---- 9.090 -.809 9.899 1450 ---- ---- ---- ---- 8.858 -.806 9.664 1475 ---- ---- ---- ---- 8.628 -.803 9.431 1500 ---- ---- ---- ---- 8.401 -.799 9.200 1525 ---- ---- ---- ---- 8.175 -.796 8.971 1550 ---- ---- ---- ---- 7.952 -.791 8.743 1575 ---- ---- ---- ---- 7.731 -.787 8.518 1600 ---- ---- ---- ---- 7.513 -.782 8.295 1625 ---- ---- ---- ---- 7.297 -.778 8.075 1650 ---- ---- ---- ---- 7.085 -.771 7.856 1675 ---- ---- ---- ---- 6.875 -.766 7.641 1700 ---- ---- ---- ---- 6.668 -.760 7.428 1725 ---- ---- ---- ---- 6.465 -.753 7.218 1750 ---- ---- ---- ---- 6.266 -.745 7.011 1775 ---- ---- ---- ---- 6.070 -.738 6.808 1800 ---- ---- ---- ---- 5.879 -.730 6.609 1825 ---- ---- ---- ---- 5.692 -.721 6.413 1850 ---- ---- ---- ---- 5.509 -.712 6.221 1875 ---- ---- ---- ---- 5.331 -.702 6.033 2 1900 ---- ---- ---- ---- 5.156 -.692 5.848 1 1925 ---- ---- ---- ---- 4.987 -.681 5.668 2 1950 ---- ---- ---- ---- 4.821 -.671 5.492 4 1975 ---- ---- ---- ---- 4.660 -.661 5.321 2000 ---- ---- ---- ---- 4.504 -.649 5.153 2025 ---- ---- ---- ---- 4.353 -.637 4.990 2050 ---- ---- ---- ---- 4.206 -.626 4.832 2075 ---- ---- ---- ---- 4.063 -.615 4.678 2100 ---- ---- ---- ---- 3.925 -.603 4.528 2125 ---- ---- ---- ---- 3.792 -.590 4.382 2150 ---- ---- ---- ---- 3.664 -.577 4.241 2175 ---- 4.256B 3.614A 3.614A 3.539 -.566 4.105 2200 ---- ---- ---- ---- 3.419 -.554 3.973 1 2225 ---- 3.984B 3.381A 3.381A 3.304 -.541 3.845 2250 ---- ---- ---- ---- 3.193 -.528 3.721 2275 ---- ---- ---- ---- 3.086 -.516 3.602 1 2300 ---- ---- ---- ---- 2.983 -.503 3.486 2325 ---- ---- 2.982A 2.982A 2.884 -.491 3.375 2350 ---- ---- ---- ---- 2.788 -.480 3.268 2375 ---- 3.267B 2.770A 2.770A 2.697 -.467 3.164 2400 ---- 3.164B 2.682A 2.682A 2.609 -.456 3.065 2425 ---- 3.065B 2.597A 2.597A 2.525 -.444 2.969 2450 ---- ---- ---- ---- 2.444 -.432 2.876 2475 ---- ---- ---- ---- 2.366 -.421 2.787 2500 ---- ---- ---- ---- 2.291 -.411 2.702 5 2525 ---- ---- ---- ---- 2.219 -.400 2.619 8 2550 ---- ---- ---- ---- 2.151 -.389 2.540 1 2575 ---- ---- ---- ---- 2.084 -.379 2.463 2600 ---- 2.452B 2.092A 2.092A 2.021 -.369 2.390 2625 ---- ---- ---- ---- 1.960 -.359 2.319 2650 ---- ---- ---- ---- 1.901 -.350 2.251 150 2675 ---- ---- ---- ---- 1.845 -.341 2.186 2700 ---- ---- ---- ---- 1.791 -.332 2.123 1 2725 ---- ---- ---- ---- 1.739 -.323 2.062 2750 ---- ---- ---- ---- 1.688 -.315 2.003 1 2775 ---- ---- ---- ---- 1.640 -.307 1.947 2800 ---- ---- ---- ---- 1.594 -.299 1.893 3 2825 ---- ---- ---- ---- 1.549 -.291 1.840 2850 ---- ---- ---- ---- 1.506 -.284 1.790 2875 ---- ---- ---- ---- 1.465 -.276 1.741 2900 ---- ---- ---- ---- 1.425 -.269 1.694 2925 ---- ---- ---- ---- 1.387 -.262 1.649 2950 ---- ---- ---- ---- 1.350 -.255 1.605 2975 ---- ---- ---- ---- 1.314 -.249 1.563 3000 ---- 1.530B 1.356A 1.356A 1.279 -.243 1.522 235 3025 ---- ---- ---- ---- 1.246 -.236 1.482 3050 ---- ---- ---- ---- 1.214 -.230 1.444 3075 ---- ---- ---- ---- 1.183 -.224 1.407 3100 ---- ---- ---- ---- 1.152 -.219 1.371 1 3125 ---- ---- ---- ---- 1.123 -.213 1.336 3150 ---- ---- ---- ---- 1.095 -.208 1.303 3175 ---- ---- ---- ---- 1.068 -.202 1.270 3200 ---- ---- ---- ---- 1.042 -.196 1.238 3225 ---- ---- ---- ---- 1.016 -.192 1.208 3250 ---- ---- ---- ---- .992 -.186 1.178 3275 ---- ---- ---- ---- .968 -.182 1.150 3300 ---- ---- ---- ---- .945 -.177 1.122 26 3325 ---- ---- ---- ---- .923 -.172 1.095 3350 ---- ---- ---- ---- .901 -.168 1.069 3375 ---- ---- ---- ---- .880 -.164 1.044 3400 ---- ---- ---- ---- .860 -.160 1.020 3425 ---- ---- ---- ---- .840 -.156 .996 3450 ---- ---- ---- ---- .821 -.152 .973 3475 ---- ---- ---- ---- .803 -.148 .951 3500 ---- ---- ---- ---- .785 -.145 .930 70 3525 ---- ---- ---- ---- .767 -.142 .909 3550 ---- ---- ---- ---- .751 -.138 .889 3575 ---- ---- ---- ---- .734 -.136 .870 3600 ---- ---- ---- ---- .719 -.132 .851 3625 ---- ---- ---- ---- .703 -.130 .833 3650 ---- ---- ---- ---- .688 -.127 .815 2 3675 ---- ---- ---- ---- .674 -.124 .798 3700 ---- ---- ---- ---- .660 -.122 .782 3725 ---- ---- ---- ---- .646 -.120 .766 3750 ---- ---- ---- ---- .633 -.117 .750 3775 ---- ---- ---- ---- .620 -.115 .735 3800 ---- ---- ---- ---- .608 -.112 .720 3825 ---- ---- ---- ---- .596 -.110 .706 3850 ---- ---- ---- ---- .584 -.108 .692 3875 ---- ---- ---- ---- .572 -.106 .678 3900 ---- ---- ---- ---- .561 -.104 .665 3925 ---- ---- ---- ---- .551 -.101 .652 3950 ---- ---- ---- ---- .540 -.099 .639 3975 ---- ---- ---- ---- .530 -.097 .627 4000 ---- ---- ---- ---- .520 -.095 .615 112 4025 ---- ---- ---- ---- .510 -.093 .603 4050 ---- ---- ---- ---- .501 -.091 .592 4075 ---- ---- ---- ---- .492 -.089 .581 4500 ---- ---- ---- ---- .369 -.058 .427 1 5000 ---- ---- ---- ---- .279 -.030 .309 49 6000 ---- ---- ---- ---- .186 -.004 .190 7000 ---- ---- ---- ---- .144 +.005 .139 3 725 ---- ---- ---- ---- 16.024 -.828 16.852 750 ---- ---- ---- ---- 15.774 -.828 16.602 775 ---- ---- ---- ---- 15.524 -.828 16.352 800 ---- ---- ---- ---- 15.274 -.828 16.102 8000 ---- ---- ---- ---- .124 +.008 .116 825 ---- ---- ---- ---- 15.024 -.828 15.852 850 ---- ---- ---- ---- 14.774 -.828 15.602 875 ---- ---- ---- ---- 14.524 -.828 15.352 900 ---- ---- ---- ---- 14.274 -.828 15.102 9000 ---- ---- ---- ---- .115 +.008 .107 925 ---- ---- ---- ---- 14.024 -.828 14.852 950 ---- ---- ---- ---- 13.774 -.828 14.602 975 ---- ---- ---- ---- 13.524 -.828 14.352 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 13.703 -.828 14.531 1025 ---- ---- ---- ---- 13.453 -.828 14.281 1050 ---- ---- ---- ---- 13.203 -.828 14.031 1075 ---- ---- ---- ---- 12.953 -.828 13.781 1100 ---- ---- ---- ---- 12.703 -.828 13.531 1125 ---- ---- ---- ---- 12.455 -.826 13.281 1150 ---- ---- ---- ---- 12.209 -.822 13.031 1175 ---- ---- ---- ---- 11.966 -.816 12.782 1200 ---- ---- ---- ---- 11.726 -.807 12.533 1225 ---- ---- ---- ---- 11.488 -.797 12.285 1250 ---- ---- ---- ---- 11.252 -.787 12.039 1275 ---- ---- ---- ---- 11.020 -.774 11.794 1300 ---- ---- ---- ---- 10.789 -.760 11.549 1325 ---- ---- ---- ---- 10.561 -.745 11.306 1350 ---- ---- ---- ---- 10.334 -.730 11.064 1375 ---- ---- ---- ---- 10.110 -.714 10.824 1400 ---- ---- ---- ---- 9.889 -.696 10.585 1425 ---- ---- ---- ---- 9.669 -.679 10.348 1450 ---- ---- ---- ---- 9.451 -.661 10.112 1475 ---- ---- ---- ---- 9.236 -.642 9.878 1500 ---- ---- ---- ---- 9.023 -.624 9.647 1525 ---- ---- ---- ---- 8.811 -.607 9.418 1550 ---- ---- ---- ---- 8.602 -.590 9.192 1575 ---- ---- ---- ---- 8.395 -.573 8.968 1600 ---- ---- ---- ---- 8.190 -.558 8.748 1625 ---- ---- ---- ---- 7.987 -.544 8.531 1650 ---- ---- ---- ---- 7.786 -.531 8.317 1675 ---- ---- ---- ---- 7.589 -.519 8.108 1700 ---- ---- ---- ---- 7.394 -.508 7.902 1725 ---- ---- ---- ---- 7.202 -.500 7.702 1750 ---- ---- ---- ---- 7.013 -.492 7.505 1775 ---- ---- ---- ---- 6.828 -.486 7.314 1800 ---- ---- ---- ---- 6.646 -.482 7.128 1825 ---- ---- ---- ---- 6.469 -.479 6.948 1850 ---- ---- ---- ---- 6.295 -.478 6.773 1875 ---- ---- ---- ---- 6.126 -.478 6.604 1900 ---- ---- ---- ---- 5.961 -.480 6.441 1925 ---- ---- ---- ---- 5.800 -.485 6.285 1950 ---- ---- ---- ---- 5.643 -.492 6.135 1975 ---- ---- ---- ---- 5.490 -.501 5.991 2000 ---- ---- ---- ---- 5.342 -.512 5.854 2025 ---- ---- ---- ---- 5.198 -.525 5.723 2050 ---- ---- ---- ---- 5.058 -.540 5.598 2075 ---- ---- ---- ---- 4.922 -.557 5.479 2100 ---- ---- ---- ---- 4.790 -.576 5.366 2125 ---- ---- ---- ---- 4.662 -.597 5.259 2150 ---- ---- ---- ---- 4.539 -.618 5.157 2175 ---- ---- ---- ---- 4.419 -.641 5.060 2200 ---- ---- ---- ---- 4.304 -.664 4.968 2225 ---- ---- ---- ---- 4.192 -.688 4.880 2250 ---- ---- ---- ---- 4.085 -.711 4.796 2275 ---- ---- ---- ---- 3.981 -.735 4.716 2300 ---- ---- ---- ---- 3.880 -.760 4.640 2325 ---- ---- ---- ---- 3.783 -.783 4.566 2350 ---- ---- ---- ---- 3.690 -.805 4.495 2375 ---- ---- ---- ---- 3.600 -.826 4.426 2400 ---- ---- ---- ---- 3.513 -.847 4.360 2425 ---- ---- ---- ---- 3.429 -.866 4.295 2450 ---- ---- ---- ---- 3.349 -.881 4.230 2475 ---- ---- ---- ---- 3.271 -.896 4.167 2500 ---- ---- ---- ---- 3.196 -.908 4.104 2525 ---- ---- ---- ---- 3.124 -.918 4.042 2550 ---- ---- ---- ---- 3.054 -.925 3.979 2575 ---- ---- ---- ---- 2.987 -.930 3.917 2600 ---- ---- ---- ---- 2.922 -.933 3.855 2625 ---- ---- ---- ---- 2.859 -.934 3.793 2650 ---- ---- ---- ---- 2.799 -.933 3.732 2675 ---- ---- ---- ---- 2.740 -.931 3.671 2700 ---- ---- ---- ---- 2.684 -.928 3.612 2725 ---- ---- ---- ---- 2.629 -.923 3.552 2750 ---- ---- ---- ---- 2.576 -.918 3.494 2775 ---- ---- ---- ---- 2.525 -.912 3.437 2800 ---- ---- ---- ---- 2.475 -.906 3.381 2825 ---- ---- ---- ---- 2.427 -.899 3.326 2850 ---- ---- ---- ---- 2.381 -.891 3.272 2875 ---- ---- ---- ---- 2.336 -.884 3.220 2900 ---- ---- ---- ---- 2.292 -.878 3.170 2925 ---- ---- ---- ---- 2.250 -.871 3.121 2950 ---- ---- ---- ---- 2.209 -.865 3.074 2975 ---- ---- ---- ---- 2.170 -.859 3.029 3000 ---- ---- ---- ---- 2.132 -.854 2.986 3025 ---- ---- ---- ---- 2.095 -.851 2.946 3050 ---- ---- ---- ---- 2.059 -.849 2.908 3075 ---- ---- ---- ---- 2.024 -.848 2.872 3100 ---- ---- ---- ---- 1.990 -.848 2.838 3125 ---- ---- ---- ---- 1.957 -.850 2.807 3150 ---- ---- ---- ---- 1.926 -.852 2.778 3175 ---- ---- ---- ---- 1.895 -.855 2.750 3200 ---- ---- ---- ---- 1.865 -.860 2.725 3225 ---- ---- ---- ---- 1.836 -.865 2.701 3250 ---- ---- ---- ---- 1.808 -.870 2.678 3275 ---- ---- ---- ---- 1.781 -.877 2.658 3300 ---- ---- ---- ---- 1.754 -.884 2.638 3325 ---- ---- ---- ---- 1.729 -.891 2.620 3350 ---- ---- ---- ---- 1.704 -.899 2.603 3375 ---- ---- ---- ---- 1.680 -.906 2.586 3400 ---- ---- ---- ---- 1.656 -.915 2.571 3425 ---- ---- ---- ---- 1.633 -.923 2.556 3450 ---- ---- ---- ---- 1.611 -.931 2.542 3475 ---- ---- ---- ---- 1.590 -.939 2.529 3500 ---- ---- ---- ---- 1.569 -.947 2.516 3525 ---- ---- ---- ---- 1.549 -.955 2.504 3550 ---- ---- ---- ---- 1.529 -.962 2.491 3575 ---- ---- ---- ---- 1.510 -.969 2.479 3600 ---- ---- ---- ---- 1.491 -.976 2.467 3625 ---- ---- ---- ---- 1.473 -.982 2.455 3650 ---- ---- ---- ---- 1.456 -.986 2.442 3675 ---- ---- ---- ---- 1.439 -.991 2.430 3700 ---- ---- ---- ---- 1.422 -.995 2.417 3725 ---- ---- ---- ---- 1.406 -.998 2.404 3750 ---- ---- ---- ---- 1.390 -1.002 2.392 3775 ---- ---- ---- ---- 1.375 -1.004 2.379 3800 ---- ---- ---- ---- 1.360 -1.006 2.366 3825 ---- ---- ---- ---- 1.346 -1.007 2.353 3850 ---- ---- ---- ---- 1.332 -1.008 2.340 3875 ---- ---- ---- ---- 1.319 -1.008 2.327 3900 ---- ---- ---- ---- 1.305 -1.010 2.315 3925 ---- ---- ---- ---- 1.293 -1.010 2.303 3950 ---- ---- ---- ---- 1.280 -1.011 2.291 3975 ---- ---- ---- ---- 1.268 -1.011 2.279 4000 ---- ---- ---- ---- 1.256 -1.012 2.268 4025 ---- ---- ---- ---- 1.245 -1.012 2.257 4050 ---- ---- ---- ---- 1.234 -1.013 2.247 4075 ---- ---- ---- ---- 1.223 -1.014 2.237 4100 ---- ---- ---- ---- 1.212 -1.015 2.227 725 ---- ---- ---- ---- 16.453 -.828 17.281 750 ---- ---- ---- ---- 16.203 -.828 17.031 775 ---- ---- ---- ---- 15.953 -.828 16.781 800 ---- ---- ---- ---- 15.703 -.828 16.531 825 ---- ---- ---- ---- 15.453 -.828 16.281 850 ---- ---- ---- ---- 15.203 -.828 16.031 875 ---- ---- ---- ---- 14.953 -.828 15.781 900 ---- ---- ---- ---- 14.703 -.828 15.531 925 ---- ---- ---- ---- 14.453 -.828 15.281 950 ---- ---- ---- ---- 14.203 -.828 15.031 975 ---- ---- ---- ---- 13.953 -.828 14.781 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 14.135 -.856 14.991 1025 ---- ---- ---- ---- 13.885 -.866 14.751 1050 ---- ---- ---- ---- 13.636 -.877 14.513 1075 ---- ---- ---- ---- 13.390 -.886 14.276 1100 ---- ---- ---- ---- 13.147 -.894 14.041 1125 ---- ---- ---- ---- 12.907 -.899 13.806 1150 ---- ---- ---- ---- 12.670 -.903 13.573 1175 ---- ---- ---- ---- 12.435 -.905 13.340 1200 ---- ---- ---- ---- 12.203 -.906 13.109 1225 ---- ---- ---- ---- 11.973 -.905 12.878 1250 ---- ---- ---- ---- 11.745 -.903 12.648 1275 ---- ---- ---- ---- 11.520 -.899 12.419 1300 ---- ---- ---- ---- 11.297 -.894 12.191 1325 ---- ---- ---- ---- 11.076 -.887 11.963 1350 ---- ---- ---- ---- 10.857 -.879 11.736 1375 ---- ---- ---- ---- 10.640 -.870 11.510 1400 ---- ---- ---- ---- 10.425 -.859 11.284 1425 ---- ---- ---- ---- 10.212 -.847 11.059 1450 ---- ---- ---- ---- 10.002 -.832 10.834 1475 ---- ---- ---- ---- 9.793 -.817 10.610 1500 ---- ---- ---- ---- 9.586 -.800 10.386 1525 ---- ---- ---- ---- 9.381 -.782 10.163 1550 ---- ---- ---- ---- 9.177 -.763 9.940 1575 ---- ---- ---- ---- 8.976 -.743 9.719 1600 ---- ---- ---- ---- 8.776 -.723 9.499 1625 ---- ---- ---- ---- 8.579 -.703 9.282 1650 ---- ---- ---- ---- 8.383 -.684 9.067 1675 ---- ---- ---- ---- 8.190 -.666 8.856 1700 ---- ---- ---- ---- 7.999 -.651 8.650 1725 ---- ---- ---- ---- 7.811 -.636 8.447 1750 ---- ---- ---- ---- 7.626 -.624 8.250 1775 ---- ---- ---- ---- 7.445 -.612 8.057 1800 ---- ---- ---- ---- 7.266 -.604 7.870 1825 ---- ---- ---- ---- 7.092 -.595 7.687 1850 ---- ---- ---- ---- 6.921 -.589 7.510 1875 ---- ---- ---- ---- 6.754 -.585 7.339 1900 ---- ---- ---- ---- 6.592 -.581 7.173 1925 ---- ---- ---- ---- 6.433 -.580 7.013 1950 ---- ---- ---- ---- 6.279 -.580 6.859 1975 ---- ---- ---- ---- 6.128 -.582 6.710 2000 ---- ---- ---- ---- 5.982 -.585 6.567 2025 ---- ---- ---- ---- 5.839 -.591 6.430 2050 ---- ---- ---- ---- 5.701 -.598 6.299 2075 ---- ---- ---- ---- 5.567 -.606 6.173 2100 ---- ---- ---- ---- 5.436 -.616 6.052 2125 ---- ---- ---- ---- 5.310 -.627 5.937 2150 ---- ---- ---- ---- 5.188 -.639 5.827 2175 ---- ---- ---- ---- 5.069 -.653 5.722 2200 ---- ---- ---- ---- 4.954 -.668 5.622 2225 ---- ---- ---- ---- 4.843 -.684 5.527 2250 ---- ---- ---- ---- 4.736 -.699 5.435 2275 ---- ---- ---- ---- 4.632 -.716 5.348 2300 ---- ---- ---- ---- 4.532 -.733 5.265 2325 ---- ---- ---- ---- 4.435 -.750 5.185 2350 ---- ---- ---- ---- 4.342 -.766 5.108 2375 ---- ---- ---- ---- 4.252 -.782 5.034 2400 ---- ---- ---- ---- 4.165 -.799 4.964 2425 ---- ---- ---- ---- 4.080 -.816 4.896 2450 ---- ---- ---- ---- 3.999 -.832 4.831 2475 ---- ---- ---- ---- 3.921 -.848 4.769 2500 ---- ---- ---- ---- 3.846 -.864 4.710 2525 ---- ---- ---- ---- 3.773 -.880 4.653 2550 ---- ---- ---- ---- 3.702 -.897 4.599 2575 ---- ---- ---- ---- 3.634 -.912 4.546 2600 ---- ---- ---- ---- 3.569 -.928 4.497 2625 ---- ---- ---- ---- 3.505 -.944 4.449 2650 ---- ---- ---- ---- 3.444 -.959 4.403 2675 ---- ---- ---- ---- 3.384 -.975 4.359 2700 ---- ---- ---- ---- 3.326 -.992 4.318 2725 ---- ---- ---- ---- 3.271 -1.006 4.277 2750 ---- ---- ---- ---- 3.216 -1.023 4.239 2775 ---- ---- ---- ---- 3.164 -1.038 4.202 2800 ---- ---- ---- ---- 3.113 -1.054 4.167 2825 ---- ---- ---- ---- 3.064 -1.070 4.134 2850 ---- ---- ---- ---- 3.016 -1.085 4.101 2875 ---- ---- ---- ---- 2.970 -1.101 4.071 2900 ---- ---- ---- ---- 2.925 -1.116 4.041 2925 ---- ---- ---- ---- 2.881 -1.131 4.012 2950 ---- ---- ---- ---- 2.839 -1.146 3.985 2975 ---- ---- ---- ---- 2.798 -1.161 3.959 3000 ---- ---- ---- ---- 2.758 -1.176 3.934 3025 ---- ---- ---- ---- 2.719 -1.190 3.909 3050 ---- ---- ---- ---- 2.682 -1.204 3.886 3075 ---- ---- ---- ---- 2.645 -1.218 3.863 3100 ---- ---- ---- ---- 2.610 -1.231 3.841 3125 ---- ---- ---- ---- 2.575 -1.245 3.820 3150 ---- ---- ---- ---- 2.542 -1.258 3.800 3175 ---- ---- ---- ---- 2.509 -1.271 3.780 3200 ---- ---- ---- ---- 2.478 -1.283 3.761 3225 ---- ---- ---- ---- 2.447 -1.295 3.742 3250 ---- ---- ---- ---- 2.417 -1.308 3.725 3275 ---- ---- ---- ---- 2.388 -1.319 3.707 3300 ---- ---- ---- ---- 2.360 -1.331 3.691 3325 ---- ---- ---- ---- 2.333 -1.341 3.674 3350 ---- ---- ---- ---- 2.306 -1.353 3.659 3375 ---- ---- ---- ---- 2.280 -1.364 3.644 3400 ---- ---- ---- ---- 2.255 -1.374 3.629 3425 ---- ---- ---- ---- 2.230 -1.385 3.615 3450 ---- ---- ---- ---- 2.207 -1.395 3.602 3475 ---- ---- ---- ---- 2.183 -1.406 3.589 3500 ---- ---- ---- ---- 2.161 -1.416 3.577 3525 ---- ---- ---- ---- 2.139 -1.426 3.565 3550 ---- ---- ---- ---- 2.118 -1.435 3.553 3575 ---- ---- ---- ---- 2.097 -1.445 3.542 3600 ---- ---- ---- ---- 2.077 -1.454 3.531 3625 ---- ---- ---- ---- 2.057 -1.464 3.521 3650 ---- ---- ---- ---- 2.038 -1.474 3.512 3675 ---- ---- ---- ---- 2.020 -1.482 3.502 3700 ---- ---- ---- ---- 2.002 -1.492 3.494 3725 ---- ---- ---- ---- 1.984 -1.501 3.485 3750 ---- ---- ---- ---- 1.967 -1.511 3.478 3775 ---- ---- ---- ---- 1.951 -1.519 3.470 3800 ---- ---- ---- ---- 1.935 -1.528 3.463 3825 ---- ---- ---- ---- 1.919 -1.537 3.456 3850 ---- ---- ---- ---- 1.904 -1.546 3.450 3875 ---- ---- ---- ---- 1.889 -1.555 3.444 3900 ---- ---- ---- ---- 1.874 -1.565 3.439 3925 ---- ---- ---- ---- 1.860 -1.574 3.434 3950 ---- ---- ---- ---- 1.847 -1.583 3.430 3975 ---- ---- ---- ---- 1.833 -1.593 3.426 4000 ---- ---- ---- ---- 1.820 -1.602 3.422 4025 ---- ---- ---- ---- 1.808 -1.610 3.418 4050 ---- ---- ---- ---- 1.796 -1.619 3.415 4075 ---- ---- ---- ---- 1.784 -1.629 3.413 4100 ---- ---- ---- ---- 1.772 -1.638 3.410 725 ---- ---- ---- ---- 16.885 -.828 17.713 750 ---- ---- ---- ---- 16.635 -.828 17.463 775 ---- ---- ---- ---- 16.385 -.828 17.213 800 ---- ---- ---- ---- 16.135 -.828 16.963 825 ---- ---- ---- ---- 15.885 -.828 16.713 850 ---- ---- ---- ---- 15.635 -.828 16.463 875 ---- ---- ---- ---- 15.385 -.828 16.213 900 ---- ---- ---- ---- 15.135 -.830 15.965 925 ---- ---- ---- ---- 14.885 -.834 15.719 950 ---- ---- ---- ---- 14.635 -.839 15.474 975 ---- ---- ---- ---- 14.385 -.847 15.232 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 14.311 -.815 15.126 1025 ---- ---- ---- ---- 14.072 -.804 14.876 1050 ---- ---- ---- ---- 13.835 -.791 14.626 1075 ---- ---- ---- ---- 13.602 -.774 14.376 1100 ---- ---- ---- ---- 13.371 -.755 14.126 1125 ---- ---- ---- ---- 13.143 -.733 13.876 1150 ---- ---- ---- ---- 12.917 -.709 13.626 1175 ---- ---- ---- ---- 12.694 -.686 13.380 1200 ---- ---- ---- ---- 12.473 -.665 13.138 1225 ---- ---- ---- ---- 12.254 -.646 12.900 1250 ---- ---- ---- ---- 12.037 -.629 12.666 1275 ---- ---- ---- ---- 11.822 -.614 12.436 1300 ---- ---- ---- ---- 11.610 -.599 12.209 1325 ---- ---- ---- ---- 11.399 -.588 11.987 1350 ---- ---- ---- ---- 11.191 -.577 11.768 1375 ---- ---- ---- ---- 10.984 -.568 11.552 1400 ---- ---- ---- ---- 10.779 -.560 11.339 1425 ---- ---- ---- ---- 10.576 -.554 11.130 1450 ---- ---- ---- ---- 10.374 -.550 10.924 1475 ---- ---- ---- ---- 10.175 -.546 10.721 1500 ---- ---- ---- ---- 9.977 -.544 10.521 1525 ---- ---- ---- ---- 9.781 -.543 10.324 1550 ---- ---- ---- ---- 9.586 -.544 10.130 1575 ---- ---- ---- ---- 9.393 -.546 9.939 1600 ---- ---- ---- ---- 9.202 -.548 9.750 1625 ---- ---- ---- ---- 9.012 -.553 9.565 1650 ---- ---- ---- ---- 8.824 -.558 9.382 1675 ---- ---- ---- ---- 8.639 -.562 9.201 1700 ---- ---- ---- ---- 8.455 -.569 9.024 1725 ---- ---- ---- ---- 8.274 -.575 8.849 1750 ---- ---- ---- ---- 8.095 -.581 8.676 1775 ---- ---- ---- ---- 7.919 -.588 8.507 1800 ---- ---- ---- ---- 7.746 -.595 8.341 1825 ---- ---- ---- ---- 7.577 -.601 8.178 1850 ---- ---- ---- ---- 7.412 -.607 8.019 1875 ---- ---- ---- ---- 7.250 -.613 7.863 1900 ---- ---- ---- ---- 7.093 -.618 7.711 1925 ---- ---- ---- ---- 6.940 -.623 7.563 1950 ---- ---- ---- ---- 6.791 -.628 7.419 1975 ---- ---- ---- ---- 6.646 -.634 7.280 2000 ---- ---- ---- ---- 6.504 -.641 7.145 2025 ---- ---- ---- ---- 6.367 -.648 7.015 2050 ---- ---- ---- ---- 6.233 -.656 6.889 2075 ---- ---- ---- ---- 6.104 -.665 6.769 2100 ---- ---- ---- ---- 5.978 -.675 6.653 2125 ---- ---- ---- ---- 5.856 -.686 6.542 2150 ---- ---- ---- ---- 5.738 -.697 6.435 2175 ---- ---- ---- ---- 5.624 -.708 6.332 2200 ---- ---- ---- ---- 5.513 -.721 6.234 2225 ---- ---- ---- ---- 5.406 -.734 6.140 2250 ---- ---- ---- ---- 5.303 -.746 6.049 2275 ---- ---- ---- ---- 5.203 -.759 5.962 2300 ---- ---- ---- ---- 5.107 -.772 5.879 2325 ---- ---- ---- ---- 5.013 -.787 5.800 2350 ---- ---- ---- ---- 4.923 -.800 5.723 2375 ---- ---- ---- ---- 4.837 -.813 5.650 2400 ---- ---- ---- ---- 4.753 -.826 5.579 2425 ---- ---- ---- ---- 4.672 -.839 5.511 2450 ---- ---- ---- ---- 4.594 -.851 5.445 2475 ---- ---- ---- ---- 4.519 -.863 5.382 2500 ---- ---- ---- ---- 4.446 -.875 5.321 2525 ---- ---- ---- ---- 4.376 -.885 5.261 2550 ---- ---- ---- ---- 4.308 -.896 5.204 2575 ---- ---- ---- ---- 4.243 -.905 5.148 2600 ---- ---- ---- ---- 4.180 -.914 5.094 2625 ---- ---- ---- ---- 4.119 -.922 5.041 2650 ---- ---- ---- ---- 4.059 -.931 4.990 2675 ---- ---- ---- ---- 4.002 -.939 4.941 2700 ---- ---- ---- ---- 3.947 -.946 4.893 2725 ---- ---- ---- ---- 3.893 -.954 4.847 2750 ---- ---- ---- ---- 3.841 -.961 4.802 2775 ---- ---- ---- ---- 3.790 -.968 4.758 2800 ---- ---- ---- ---- 3.741 -.975 4.716 2825 ---- ---- ---- ---- 3.694 -.981 4.675 2850 ---- ---- ---- ---- 3.648 -.988 4.636 2875 ---- ---- ---- ---- 3.603 -.995 4.598 2900 ---- ---- ---- ---- 3.559 -1.002 4.561 2925 ---- ---- ---- ---- 3.517 -1.008 4.525 2950 ---- ---- ---- ---- 3.476 -1.015 4.491 2975 ---- ---- ---- ---- 3.436 -1.021 4.457 3000 ---- ---- ---- ---- 3.397 -1.028 4.425 3025 ---- ---- ---- ---- 3.360 -1.034 4.394 3050 ---- ---- ---- ---- 3.323 -1.041 4.364 3075 ---- ---- ---- ---- 3.288 -1.047 4.335 3100 ---- ---- ---- ---- 3.253 -1.054 4.307 3125 ---- ---- ---- ---- 3.220 -1.061 4.281 3150 ---- ---- ---- ---- 3.187 -1.068 4.255 3175 ---- ---- ---- ---- 3.155 -1.075 4.230 3200 ---- ---- ---- ---- 3.125 -1.081 4.206 3225 ---- ---- ---- ---- 3.095 -1.089 4.184 3250 ---- ---- ---- ---- 3.065 -1.097 4.162 3275 ---- ---- ---- ---- 3.037 -1.104 4.141 3300 ---- ---- ---- ---- 3.009 -1.111 4.120 3325 ---- ---- ---- ---- 2.983 -1.118 4.101 3350 ---- ---- ---- ---- 2.956 -1.127 4.083 3375 ---- ---- ---- ---- 2.931 -1.134 4.065 3400 ---- ---- ---- ---- 2.906 -1.142 4.048 3425 ---- ---- ---- ---- 2.882 -1.150 4.032 3450 ---- ---- ---- ---- 2.859 -1.157 4.016 3475 ---- ---- ---- ---- 2.836 -1.165 4.001 3500 ---- ---- ---- ---- 2.814 -1.173 3.987 3525 ---- ---- ---- ---- 2.792 -1.182 3.974 3550 ---- ---- ---- ---- 2.772 -1.189 3.961 3575 ---- ---- ---- ---- 2.751 -1.197 3.948 3600 ---- ---- ---- ---- 2.731 -1.206 3.937 3625 ---- ---- ---- ---- 2.712 -1.214 3.926 3650 ---- ---- ---- ---- 2.693 -1.222 3.915 3675 ---- ---- ---- ---- 2.675 -1.230 3.905 3700 ---- ---- ---- ---- 2.658 -1.238 3.896 3725 ---- ---- ---- ---- 2.640 -1.247 3.887 3750 ---- ---- ---- ---- 2.624 -1.255 3.879 3775 ---- ---- ---- ---- 2.607 -1.264 3.871 3800 ---- ---- ---- ---- 2.591 -1.273 3.864 3825 ---- ---- ---- ---- 2.576 -1.281 3.857 3850 ---- ---- ---- ---- 2.561 -1.289 3.850 3875 ---- ---- ---- ---- 2.547 -1.297 3.844 3900 ---- ---- ---- ---- 2.533 -1.305 3.838 3925 ---- ---- ---- ---- 2.519 -1.314 3.833 3950 ---- ---- ---- ---- 2.505 -1.323 3.828 3975 ---- ---- ---- ---- 2.493 -1.331 3.824 4000 ---- ---- ---- ---- 2.480 -1.340 3.820 4025 ---- ---- ---- ---- 2.468 -1.348 3.816 4050 ---- ---- ---- ---- 2.456 -1.357 3.813 4075 ---- ---- ---- ---- 2.444 -1.366 3.810 4100 ---- ---- ---- ---- 2.433 -1.375 3.808 4125 ---- ---- ---- ---- 2.422 -1.383 3.805 925 ---- ---- ---- ---- 15.048 -.828 15.876 950 ---- ---- ---- ---- 14.799 -.827 15.626 975 ---- ---- ---- ---- 14.553 -.823 15.376 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 14.451 -.787 15.238 1025 ---- ---- ---- ---- 14.219 -.769 14.988 1050 ---- ---- ---- ---- 13.989 -.749 14.738 1075 ---- ---- ---- ---- 13.763 -.725 14.488 1100 ---- ---- ---- ---- 13.538 -.700 14.238 1125 ---- ---- ---- ---- 13.317 -.671 13.988 1150 ---- ---- ---- ---- 13.097 -.646 13.743 1175 ---- ---- ---- ---- 12.880 -.622 13.502 1200 ---- ---- ---- ---- 12.665 -.602 13.267 1225 ---- ---- ---- ---- 12.453 -.582 13.035 1250 ---- ---- ---- ---- 12.242 -.566 12.808 1275 ---- ---- ---- ---- 12.033 -.552 12.585 1300 ---- ---- ---- ---- 11.826 -.541 12.367 1325 ---- ---- ---- ---- 11.621 -.531 12.152 1350 ---- ---- ---- ---- 11.418 -.522 11.940 1375 ---- ---- ---- ---- 11.217 -.516 11.733 1400 ---- ---- ---- ---- 11.017 -.512 11.529 1425 ---- ---- ---- ---- 10.819 -.509 11.328 1450 ---- ---- ---- ---- 10.623 -.508 11.131 1475 ---- ---- ---- ---- 10.428 -.509 10.937 1500 ---- ---- ---- ---- 10.235 -.511 10.746 1525 ---- ---- ---- ---- 10.043 -.515 10.558 1550 ---- ---- ---- ---- 9.853 -.520 10.373 1575 ---- ---- ---- ---- 9.665 -.526 10.191 1600 ---- ---- ---- ---- 9.478 -.534 10.012 1625 ---- ---- ---- ---- 9.292 -.544 9.836 1650 ---- ---- ---- ---- 9.108 -.554 9.662 1675 ---- ---- ---- ---- 8.927 -.564 9.491 1700 ---- ---- ---- ---- 8.747 -.576 9.323 1725 ---- ---- ---- ---- 8.569 -.589 9.158 1750 ---- ---- ---- ---- 8.394 -.601 8.995 1775 ---- ---- ---- ---- 8.222 -.612 8.834 1800 ---- ---- ---- ---- 8.053 -.624 8.677 1825 ---- ---- ---- ---- 7.888 -.634 8.522 1850 ---- ---- ---- ---- 7.726 -.645 8.371 1875 ---- ---- ---- ---- 7.568 -.654 8.222 1900 ---- ---- ---- ---- 7.415 -.662 8.077 1925 ---- ---- ---- ---- 7.265 -.670 7.935 1950 ---- ---- ---- ---- 7.120 -.676 7.796 1975 ---- ---- ---- ---- 6.978 -.683 7.661 2000 ---- ---- ---- ---- 6.840 -.689 7.529 2025 ---- ---- ---- ---- 6.707 -.694 7.401 2050 ---- ---- ---- ---- 6.577 -.701 7.278 2075 ---- ---- ---- ---- 6.451 -.707 7.158 2100 ---- ---- ---- ---- 6.328 -.714 7.042 2125 ---- ---- ---- ---- 6.210 -.721 6.931 2150 ---- ---- ---- ---- 6.095 -.730 6.825 2175 ---- ---- ---- ---- 5.984 -.739 6.723 2200 ---- ---- ---- ---- 5.877 -.749 6.626 2225 ---- ---- ---- ---- 5.773 -.760 6.533 2250 ---- ---- ---- ---- 5.673 -.772 6.445 2275 ---- ---- ---- ---- 5.576 -.784 6.360 2300 ---- ---- ---- ---- 5.482 -.798 6.280 2325 ---- ---- ---- ---- 5.392 -.811 6.203 2350 ---- ---- ---- ---- 5.305 -.826 6.131 2375 ---- ---- ---- ---- 5.221 -.840 6.061 2400 ---- ---- ---- ---- 5.140 -.855 5.995 2425 ---- ---- ---- ---- 5.061 -.871 5.932 2450 ---- ---- ---- ---- 4.986 -.886 5.872 2475 ---- ---- ---- ---- 4.913 -.902 5.815 2500 ---- ---- ---- ---- 4.843 -.917 5.760 2525 ---- ---- ---- ---- 4.775 -.932 5.707 2550 ---- ---- ---- ---- 4.710 -.947 5.657 2575 ---- ---- ---- ---- 4.646 -.962 5.608 2600 ---- ---- ---- ---- 4.585 -.976 5.561 2625 ---- ---- ---- ---- 4.526 -.991 5.517 2650 ---- ---- ---- ---- 4.469 -1.005 5.474 2675 ---- ---- ---- ---- 4.414 -1.018 5.432 2700 ---- ---- ---- ---- 4.360 -1.032 5.392 2725 ---- ---- ---- ---- 4.308 -1.046 5.354 2750 ---- ---- ---- ---- 4.258 -1.059 5.317 2775 ---- ---- ---- ---- 4.209 -1.073 5.282 2800 ---- ---- ---- ---- 4.162 -1.085 5.247 2825 ---- ---- ---- ---- 4.115 -1.099 5.214 2850 ---- ---- ---- ---- 4.071 -1.111 5.182 2875 ---- ---- ---- ---- 4.027 -1.125 5.152 2900 ---- ---- ---- ---- 3.985 -1.137 5.122 2925 ---- ---- ---- ---- 3.944 -1.149 5.093 2950 ---- ---- ---- ---- 3.905 -1.160 5.065 2975 ---- ---- ---- ---- 3.866 -1.172 5.038 3000 ---- ---- ---- ---- 3.828 -1.183 5.011 3025 ---- ---- ---- ---- 3.792 -1.194 4.986 3050 ---- ---- ---- ---- 3.757 -1.204 4.961 3075 ---- ---- ---- ---- 3.722 -1.214 4.936 3100 ---- ---- ---- ---- 3.689 -1.223 4.912 3125 ---- ---- ---- ---- 3.656 -1.233 4.889 3150 ---- ---- ---- ---- 3.625 -1.240 4.865 3175 ---- ---- ---- ---- 3.594 -1.249 4.843 3200 ---- ---- ---- ---- 3.564 -1.256 4.820 3225 ---- ---- ---- ---- 3.535 -1.263 4.798 3250 ---- ---- ---- ---- 3.506 -1.271 4.777 3275 ---- ---- ---- ---- 3.479 -1.277 4.756 3300 ---- ---- ---- ---- 3.452 -1.283 4.735 3325 ---- ---- ---- ---- 3.426 -1.289 4.715 3350 ---- ---- ---- ---- 3.401 -1.294 4.695 3375 ---- ---- ---- ---- 3.376 -1.300 4.676 3400 ---- ---- ---- ---- 3.352 -1.305 4.657 3425 ---- ---- ---- ---- 3.329 -1.309 4.638 3450 ---- ---- ---- ---- 3.306 -1.315 4.621 3475 ---- ---- ---- ---- 3.284 -1.319 4.603 3500 ---- ---- ---- ---- 3.263 -1.323 4.586 3525 ---- ---- ---- ---- 3.242 -1.328 4.570 3550 ---- ---- ---- ---- 3.222 -1.332 4.554 3575 ---- ---- ---- ---- 3.202 -1.337 4.539 3600 ---- ---- ---- ---- 3.183 -1.341 4.524 3625 ---- ---- ---- ---- 3.164 -1.346 4.510 3650 ---- ---- ---- ---- 3.146 -1.350 4.496 3675 ---- ---- ---- ---- 3.129 -1.354 4.483 3700 ---- ---- ---- ---- 3.111 -1.360 4.471 3725 ---- ---- ---- ---- 3.095 -1.364 4.459 3750 ---- ---- ---- ---- 3.079 -1.368 4.447 3775 ---- ---- ---- ---- 3.063 -1.373 4.436 3800 ---- ---- ---- ---- 3.048 -1.377 4.425 3825 ---- ---- ---- ---- 3.033 -1.382 4.415 3850 ---- ---- ---- ---- 3.019 -1.386 4.405 3875 ---- ---- ---- ---- 3.005 -1.391 4.396 3900 ---- ---- ---- ---- 2.992 -1.395 4.387 3925 ---- ---- ---- ---- 2.979 -1.400 4.379 3950 ---- ---- ---- ---- 2.966 -1.405 4.371 3975 ---- ---- ---- ---- 2.954 -1.409 4.363 4000 ---- ---- ---- ---- 2.942 -1.414 4.356 4025 ---- ---- ---- ---- 2.930 -1.419 4.349 4050 ---- ---- ---- ---- 2.919 -1.424 4.343 4075 ---- ---- ---- ---- 2.908 -1.429 4.337 4100 ---- ---- ---- ---- 2.898 -1.433 4.331 4125 ---- ---- ---- ---- 2.887 -1.439 4.326 925 ---- ---- ---- ---- 15.166 -.822 15.988 950 ---- ---- ---- ---- 14.924 -.814 15.738 975 ---- ---- ---- ---- 14.686 -.802 15.488 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 15.062 -.717 15.779 1050 ---- ---- ---- ---- 14.840 -.689 15.529 1075 ---- ---- ---- ---- 14.620 -.659 15.279 1100 ---- ---- ---- ---- 14.402 -.627 15.029 1125 ---- ---- ---- ---- 14.187 -.592 14.779 1150 ---- ---- ---- ---- 13.974 -.561 14.535 1175 ---- ---- ---- ---- 13.763 -.532 14.295 1200 ---- ---- ---- ---- 13.554 -.507 14.061 1225 ---- ---- ---- ---- 13.347 -.484 13.831 1250 ---- ---- ---- ---- 13.142 -.465 13.607 1275 ---- ---- ---- ---- 12.938 -.448 13.386 1300 ---- ---- ---- ---- 12.737 -.434 13.171 1325 ---- ---- ---- ---- 12.537 -.422 12.959 1350 ---- ---- ---- ---- 12.338 -.413 12.751 1375 ---- ---- ---- ---- 12.142 -.406 12.548 1400 ---- ---- ---- ---- 11.947 -.400 12.347 1425 ---- ---- ---- ---- 11.753 -.398 12.151 1450 ---- ---- ---- ---- 11.561 -.397 11.958 1475 ---- ---- ---- ---- 11.370 -.398 11.768 1500 ---- ---- ---- ---- 11.181 -.401 11.582 1525 ---- ---- ---- ---- 10.993 -.406 11.399 1550 ---- ---- ---- ---- 10.806 -.413 11.219 1575 ---- ---- ---- ---- 10.621 -.421 11.042 1600 ---- ---- ---- ---- 10.437 -.430 10.867 1625 ---- ---- ---- ---- 10.254 -.442 10.696 1650 ---- ---- ---- ---- 10.073 -.454 10.527 1675 ---- ---- ---- ---- 9.892 -.469 10.361 1700 ---- ---- ---- ---- 9.713 -.484 10.197 1725 ---- ---- ---- ---- 9.536 -.500 10.036 1750 ---- ---- ---- ---- 9.360 -.517 9.877 1775 ---- ---- ---- ---- 9.186 -.535 9.721 1800 ---- ---- ---- ---- 9.015 -.552 9.567 1825 ---- ---- ---- ---- 8.845 -.570 9.415 1850 ---- ---- ---- ---- 8.679 -.586 9.265 1875 ---- ---- ---- ---- 8.516 -.602 9.118 1900 ---- ---- ---- ---- 8.356 -.618 8.974 1925 ---- ---- ---- ---- 8.200 -.632 8.832 1950 ---- ---- ---- ---- 8.048 -.646 8.694 1975 ---- ---- ---- ---- 7.901 -.657 8.558 2000 ---- ---- ---- ---- 7.757 -.668 8.425 2025 ---- ---- ---- ---- 7.618 -.678 8.296 2050 ---- ---- ---- ---- 7.482 -.688 8.170 2075 ---- ---- ---- ---- 7.350 -.697 8.047 2100 ---- ---- ---- ---- 7.222 -.707 7.929 2125 ---- ---- ---- ---- 7.098 -.716 7.814 2150 ---- ---- ---- ---- 6.978 -.726 7.704 2175 ---- ---- ---- ---- 6.861 -.736 7.597 2200 ---- ---- ---- ---- 6.749 -.747 7.496 2225 ---- ---- ---- ---- 6.639 -.760 7.399 2250 ---- ---- ---- ---- 6.534 -.773 7.307 2275 ---- ---- ---- ---- 6.432 -.788 7.220 2300 ---- ---- ---- ---- 6.334 -.803 7.137 2325 ---- ---- ---- ---- 6.239 -.820 7.059 2350 ---- ---- ---- ---- 6.147 -.838 6.985 2375 ---- ---- ---- ---- 6.058 -.856 6.914 2400 ---- ---- ---- ---- 5.973 -.875 6.848 2425 ---- ---- ---- ---- 5.891 -.893 6.784 2450 ---- ---- ---- ---- 5.811 -.913 6.724 2475 ---- ---- ---- ---- 5.735 -.932 6.667 2500 ---- ---- ---- ---- 5.661 -.952 6.613 2525 ---- ---- ---- ---- 5.590 -.971 6.561 2550 ---- ---- ---- ---- 5.522 -.989 6.511 2575 ---- ---- ---- ---- 5.456 -1.007 6.463 2600 ---- ---- ---- ---- 5.392 -1.024 6.416 2625 ---- ---- ---- ---- 5.331 -1.040 6.371 2650 ---- ---- ---- ---- 5.272 -1.055 6.327 2675 ---- ---- ---- ---- 5.215 -1.069 6.284 2700 ---- ---- ---- ---- 5.159 -1.083 6.242 2725 ---- ---- ---- ---- 5.106 -1.096 6.202 2750 ---- ---- ---- ---- 5.054 -1.109 6.163 2775 ---- ---- ---- ---- 5.004 -1.120 6.124 2800 ---- ---- ---- ---- 4.956 -1.131 6.087 2825 ---- ---- ---- ---- 4.908 -1.143 6.051 2850 ---- ---- ---- ---- 4.863 -1.153 6.016 2875 ---- ---- ---- ---- 4.818 -1.165 5.983 2900 ---- ---- ---- ---- 4.775 -1.175 5.950 2925 ---- ---- ---- ---- 4.733 -1.185 5.918 2950 ---- ---- ---- ---- 4.693 -1.195 5.888 2975 ---- ---- ---- ---- 4.653 -1.205 5.858 3000 ---- ---- ---- ---- 4.615 -1.215 5.830 3025 ---- ---- ---- ---- 4.578 -1.224 5.802 3050 ---- ---- ---- ---- 4.542 -1.234 5.776 3075 ---- ---- ---- ---- 4.507 -1.243 5.750 3100 ---- ---- ---- ---- 4.473 -1.253 5.726 3125 ---- ---- ---- ---- 4.440 -1.262 5.702 3150 ---- ---- ---- ---- 4.408 -1.272 5.680 3175 ---- ---- ---- ---- 4.377 -1.282 5.659 3200 ---- ---- ---- ---- 4.346 -1.292 5.638 3225 ---- ---- ---- ---- 4.317 -1.302 5.619 3250 ---- ---- ---- ---- 4.288 -1.313 5.601 3275 ---- ---- ---- ---- 4.260 -1.324 5.584 3300 ---- ---- ---- ---- 4.233 -1.334 5.567 3325 ---- ---- ---- ---- 4.207 -1.345 5.552 3350 ---- ---- ---- ---- 4.181 -1.356 5.537 3375 ---- ---- ---- ---- 4.156 -1.368 5.524 3400 ---- ---- ---- ---- 4.132 -1.379 5.511 3425 ---- ---- ---- ---- 4.108 -1.391 5.499 3450 ---- ---- ---- ---- 4.085 -1.402 5.487 3475 ---- ---- ---- ---- 4.063 -1.414 5.477 3500 ---- ---- ---- ---- 4.042 -1.425 5.467 3525 ---- ---- ---- ---- 4.021 -1.436 5.457 3550 ---- ---- ---- ---- 4.000 -1.449 5.449 3575 ---- ---- ---- ---- 3.980 -1.461 5.441 3600 ---- ---- ---- ---- 3.961 -1.472 5.433 3625 ---- ---- ---- ---- 3.942 -1.484 5.426 3650 ---- ---- ---- ---- 3.924 -1.496 5.420 3675 ---- ---- ---- ---- 3.907 -1.507 5.414 3700 ---- ---- ---- ---- 3.890 -1.519 5.409 3725 ---- ---- ---- ---- 3.873 -1.531 5.404 3750 ---- ---- ---- ---- 3.857 -1.543 5.400 3775 ---- ---- ---- ---- 3.842 -1.554 5.396 3800 ---- ---- ---- ---- 3.827 -1.566 5.393 3825 ---- ---- ---- ---- 3.812 -1.578 5.390 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.222 -.659 15.881 1050 ---- ---- ---- ---- 15.006 -.625 15.631 1075 ---- ---- ---- ---- 14.792 -.591 15.383 1100 ---- ---- ---- ---- 14.580 -.560 15.140 1125 ---- ---- ---- ---- 14.370 -.532 14.902 1150 ---- ---- ---- ---- 14.163 -.506 14.669 1175 ---- ---- ---- ---- 13.957 -.484 14.441 1200 ---- ---- ---- ---- 13.753 -.465 14.218 1225 ---- ---- ---- ---- 13.552 -.447 13.999 1250 ---- ---- ---- ---- 13.352 -.432 13.784 1275 ---- ---- ---- ---- 13.153 -.420 13.573 1300 ---- ---- ---- ---- 12.956 -.410 13.366 1325 ---- ---- ---- ---- 12.761 -.402 13.163 1350 ---- ---- ---- ---- 12.568 -.395 12.963 1375 ---- ---- ---- ---- 12.376 -.391 12.767 1400 ---- ---- ---- ---- 12.185 -.390 12.575 1425 ---- ---- ---- ---- 11.996 -.389 12.385 1450 ---- ---- ---- ---- 11.808 -.391 12.199 1475 ---- ---- ---- ---- 11.621 -.395 12.016 1500 ---- ---- ---- ---- 11.436 -.399 11.835 1525 ---- ---- ---- ---- 11.252 -.406 11.658 1550 ---- ---- ---- ---- 11.069 -.415 11.484 1575 ---- ---- ---- ---- 10.888 -.424 11.312 1600 ---- ---- ---- ---- 10.708 -.434 11.142 1625 ---- ---- ---- ---- 10.529 -.447 10.976 1650 ---- ---- ---- ---- 10.351 -.461 10.812 1675 ---- ---- ---- ---- 10.174 -.476 10.650 1700 ---- ---- ---- ---- 9.998 -.492 10.490 1725 ---- ---- ---- ---- 9.824 -.509 10.333 1750 ---- ---- ---- ---- 9.650 -.528 10.178 1775 ---- ---- ---- ---- 9.479 -.547 10.026 1800 ---- ---- ---- ---- 9.309 -.566 9.875 1825 ---- ---- ---- ---- 9.142 -.584 9.726 1850 ---- ---- ---- ---- 8.977 -.603 9.580 1875 ---- ---- ---- ---- 8.814 -.621 9.435 1900 ---- ---- ---- ---- 8.655 -.638 9.293 1925 ---- ---- ---- ---- 8.500 -.654 9.154 1950 ---- ---- ---- ---- 8.348 -.669 9.017 1975 ---- ---- ---- ---- 8.200 -.683 8.883 2000 ---- ---- ---- ---- 8.057 -.694 8.751 2025 ---- ---- ---- ---- 7.918 -.705 8.623 2050 ---- ---- ---- ---- 7.783 -.715 8.498 2075 ---- ---- ---- ---- 7.652 -.725 8.377 2100 ---- ---- ---- ---- 7.524 -.735 8.259 2125 ---- ---- ---- ---- 7.401 -.744 8.145 2150 ---- ---- ---- ---- 7.281 -.754 8.035 2175 ---- ---- ---- ---- 7.165 -.764 7.929 2200 ---- ---- ---- ---- 7.053 -.774 7.827 2225 ---- ---- ---- ---- 6.945 -.785 7.730 2250 ---- ---- ---- ---- 6.840 -.798 7.638 2275 ---- ---- ---- ---- 6.739 -.812 7.551 2300 ---- ---- ---- ---- 6.641 -.828 7.469 2325 ---- ---- ---- ---- 6.547 -.844 7.391 2350 ---- ---- ---- ---- 6.456 -.862 7.318 2375 ---- ---- ---- ---- 6.368 -.881 7.249 2400 ---- ---- ---- ---- 6.284 -.900 7.184 2425 ---- ---- ---- ---- 6.202 -.920 7.122 2450 ---- ---- ---- ---- 6.124 -.939 7.063 2475 ---- ---- ---- ---- 6.049 -.959 7.008 2500 ---- ---- ---- ---- 5.976 -.979 6.955 2525 ---- ---- ---- ---- 5.906 -.999 6.905 2550 ---- ---- ---- ---- 5.839 -1.018 6.857 2575 ---- ---- ---- ---- 5.774 -1.037 6.811 2600 ---- ---- ---- ---- 5.712 -1.054 6.766 2625 ---- ---- ---- ---- 5.652 -1.070 6.722 2650 ---- ---- ---- ---- 5.594 -1.086 6.680 2675 ---- ---- ---- ---- 5.538 -1.100 6.638 2700 ---- ---- ---- ---- 5.484 -1.113 6.597 2725 ---- ---- ---- ---- 5.432 -1.125 6.557 2750 ---- ---- ---- ---- 5.382 -1.136 6.518 2775 ---- ---- ---- ---- 5.334 -1.145 6.479 2800 ---- ---- ---- ---- 5.287 -1.155 6.442 2825 ---- ---- ---- ---- 5.241 -1.164 6.405 2850 ---- ---- ---- ---- 5.197 -1.172 6.369 2875 ---- ---- ---- ---- 5.154 -1.180 6.334 2900 ---- ---- ---- ---- 5.112 -1.188 6.300 2925 ---- ---- ---- ---- 5.072 -1.195 6.267 2950 ---- ---- ---- ---- 5.033 -1.202 6.235 2975 ---- ---- ---- ---- 4.995 -1.208 6.203 3000 ---- ---- ---- ---- 4.958 -1.215 6.173 3025 ---- ---- ---- ---- 4.923 -1.220 6.143 3050 ---- ---- ---- ---- 4.888 -1.226 6.114 3075 ---- ---- ---- ---- 4.855 -1.232 6.087 3100 ---- ---- ---- ---- 4.822 -1.238 6.060 3125 ---- ---- ---- ---- 4.790 -1.244 6.034 3150 ---- ---- ---- ---- 4.760 -1.249 6.009 3175 ---- ---- ---- ---- 4.730 -1.255 5.985 3200 ---- ---- ---- ---- 4.701 -1.262 5.963 3225 ---- ---- ---- ---- 4.673 -1.268 5.941 3250 ---- ---- ---- ---- 4.645 -1.275 5.920 3275 ---- ---- ---- ---- 4.619 -1.282 5.901 3300 ---- ---- ---- ---- 4.593 -1.289 5.882 3325 ---- ---- ---- ---- 4.568 -1.297 5.865 3350 ---- ---- ---- ---- 4.543 -1.305 5.848 3375 ---- ---- ---- ---- 4.520 -1.312 5.832 3400 ---- ---- ---- ---- 4.497 -1.320 5.817 3425 ---- ---- ---- ---- 4.474 -1.329 5.803 3450 ---- ---- ---- ---- 4.453 -1.337 5.790 3475 ---- ---- ---- ---- 4.432 -1.346 5.778 3500 ---- ---- ---- ---- 4.411 -1.355 5.766 3525 ---- ---- ---- ---- 4.392 -1.363 5.755 3550 ---- ---- ---- ---- 4.372 -1.373 5.745 3575 ---- ---- ---- ---- 4.354 -1.381 5.735 3600 ---- ---- ---- ---- 4.336 -1.390 5.726 3625 ---- ---- ---- ---- 4.318 -1.400 5.718 3650 ---- ---- ---- ---- 4.301 -1.409 5.710 3675 ---- ---- ---- ---- 4.285 -1.418 5.703 3700 ---- ---- ---- ---- 4.269 -1.427 5.696 3725 ---- ---- ---- ---- 4.254 -1.435 5.689 3750 ---- ---- ---- ---- 4.239 -1.445 5.684 3775 ---- ---- ---- ---- 4.224 -1.454 5.678 3800 ---- ---- ---- ---- 4.210 -1.463 5.673 3825 ---- ---- ---- ---- 4.197 -1.472 5.669 3850 ---- ---- ---- ---- 4.184 -1.481 5.665 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 15.404 -.585 15.989 1050 ---- ---- ---- ---- 15.194 -.545 15.739 1075 ---- ---- ---- ---- 14.986 -.503 15.489 1100 ---- ---- ---- ---- 14.780 -.464 15.244 1125 ---- ---- ---- ---- 14.577 -.428 15.005 1150 ---- ---- ---- ---- 14.375 -.397 14.772 1175 ---- ---- ---- ---- 14.175 -.368 14.543 1200 ---- ---- ---- ---- 13.977 -.343 14.320 1225 ---- ---- ---- ---- 13.781 -.321 14.102 1250 ---- ---- ---- ---- 13.586 -.302 13.888 1275 ---- ---- ---- ---- 13.393 -.285 13.678 1300 ---- ---- ---- ---- 13.201 -.272 13.473 1325 ---- ---- ---- ---- 13.011 -.261 13.272 1350 ---- ---- ---- ---- 12.822 -.253 13.075 1375 ---- ---- ---- ---- 12.635 -.247 12.882 1400 ---- ---- ---- ---- 12.449 -.243 12.692 1425 ---- ---- ---- ---- 12.265 -.241 12.506 1450 ---- ---- ---- ---- 12.081 -.242 12.323 1475 ---- ---- ---- ---- 11.899 -.245 12.144 1500 ---- ---- ---- ---- 11.718 -.250 11.968 1525 ---- ---- ---- ---- 11.538 -.256 11.794 1550 ---- ---- ---- ---- 11.360 -.264 11.624 1575 ---- ---- ---- ---- 11.182 -.275 11.457 1600 ---- ---- ---- ---- 11.006 -.286 11.292 1625 ---- ---- ---- ---- 10.830 -.300 11.130 1650 ---- ---- ---- ---- 10.656 -.315 10.971 1675 ---- ---- ---- ---- 10.483 -.331 10.814 1700 ---- ---- ---- ---- 10.310 -.350 10.660 1725 ---- ---- ---- ---- 10.139 -.369 10.508 1750 ---- ---- ---- ---- 9.969 -.389 10.358 1775 ---- ---- ---- ---- 9.800 -.410 10.210 1800 ---- ---- ---- ---- 9.634 -.430 10.064 1825 ---- ---- ---- ---- 9.469 -.451 9.920 1850 ---- ---- ---- ---- 9.307 -.472 9.779 1875 ---- ---- ---- ---- 9.148 -.491 9.639 1900 ---- ---- ---- ---- 8.991 -.511 9.502 1925 ---- ---- ---- ---- 8.839 -.529 9.368 1950 ---- ---- ---- ---- 8.690 -.546 9.236 1975 ---- ---- ---- ---- 8.545 -.562 9.107 2000 ---- ---- ---- ---- 8.405 -.576 8.981 2025 ---- ---- ---- ---- 8.269 -.589 8.858 2050 ---- ---- ---- ---- 8.137 -.602 8.739 2075 ---- ---- ---- ---- 8.009 -.615 8.624 2100 ---- ---- ---- ---- 7.885 -.628 8.513 2125 ---- ---- ---- ---- 7.765 -.641 8.406 2150 ---- ---- ---- ---- 7.648 -.655 8.303 2175 ---- ---- ---- ---- 7.535 -.670 8.205 2200 ---- ---- ---- ---- 7.427 -.686 8.113 2225 ---- ---- ---- ---- 7.321 -.704 8.025 2250 ---- ---- ---- ---- 7.220 -.723 7.943 2275 ---- ---- ---- ---- 7.122 -.744 7.866 2300 ---- ---- ---- ---- 7.027 -.769 7.796 2325 ---- ---- ---- ---- 6.936 -.794 7.730 2350 ---- ---- ---- ---- 6.848 -.821 7.669 2375 ---- ---- ---- ---- 6.764 -.849 7.613 2400 ---- ---- ---- ---- 6.682 -.879 7.561 2425 ---- ---- ---- ---- 6.604 -.909 7.513 2450 ---- ---- ---- ---- 6.529 -.940 7.469 2475 ---- ---- ---- ---- 6.457 -.971 7.428 2500 ---- ---- ---- ---- 6.387 -1.003 7.390 2525 ---- ---- ---- ---- 6.320 -1.034 7.354 2550 ---- ---- ---- ---- 6.256 -1.065 7.321 2575 ---- ---- ---- ---- 6.194 -1.095 7.289 2600 ---- ---- ---- ---- 6.134 -1.125 7.259 2625 ---- ---- ---- ---- 6.077 -1.153 7.230 2650 ---- ---- ---- ---- 6.022 -1.180 7.202 2675 ---- ---- ---- ---- 5.969 -1.205 7.174 2700 ---- ---- ---- ---- 5.918 -1.229 7.147 2725 ---- ---- ---- ---- 5.869 -1.251 7.120 2750 ---- ---- ---- ---- 5.822 -1.272 7.094 2775 ---- ---- ---- ---- 5.776 -1.293 7.069 2800 ---- ---- ---- ---- 5.731 -1.314 7.045 2825 ---- ---- ---- ---- 5.688 -1.333 7.021 2850 ---- ---- ---- ---- 5.647 -1.351 6.998 2875 ---- ---- ---- ---- 5.606 -1.370 6.976 2900 ---- ---- ---- ---- 5.567 -1.387 6.954 2925 ---- ---- ---- ---- 5.529 -1.404 6.933 2950 ---- ---- ---- ---- 5.493 -1.421 6.914 2975 ---- ---- ---- ---- 5.457 -1.438 6.895 3000 ---- ---- ---- ---- 5.423 -1.453 6.876 3025 ---- ---- ---- ---- 5.389 -1.470 6.859 3050 ---- ---- ---- ---- 5.357 -1.486 6.843 3075 ---- ---- ---- ---- 5.326 -1.502 6.828 3100 ---- ---- ---- ---- 5.295 -1.518 6.813 3125 ---- ---- ---- ---- 5.266 -1.534 6.800 3150 ---- ---- ---- ---- 5.237 -1.550 6.787 3175 ---- ---- ---- ---- 5.209 -1.566 6.775 3200 ---- ---- ---- ---- 5.182 -1.582 6.764 3225 ---- ---- ---- ---- 5.156 -1.598 6.754 3250 ---- ---- ---- ---- 5.131 -1.613 6.744 3275 ---- ---- ---- ---- 5.106 -1.629 6.735 3300 ---- ---- ---- ---- 5.082 -1.645 6.727 3325 ---- ---- ---- ---- 5.059 -1.661 6.720 3350 ---- ---- ---- ---- 5.037 -1.676 6.713 3375 ---- ---- ---- ---- 5.015 -1.693 6.708 3400 ---- ---- ---- ---- 4.994 -1.708 6.702 3425 ---- ---- ---- ---- 4.973 -1.725 6.698 3450 ---- ---- ---- ---- 4.954 -1.740 6.694 3475 ---- ---- ---- ---- 4.934 -1.757 6.691 3500 ---- ---- ---- ---- 4.916 -1.772 6.688 3525 ---- ---- ---- ---- 4.898 -1.788 6.686 3550 ---- ---- ---- ---- 4.880 -1.804 6.684 3575 ---- ---- ---- ---- 4.863 -1.820 6.683 3600 ---- ---- ---- ---- 4.847 ---- ---- 3625 ---- ---- ---- ---- 4.831 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7917 7740 65298 SO JAN23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 4 10000 ---- ---- ---- ---- 77.583 +.833 76.750 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 .005 .005 .005 .003A .001 UNCH 1 .001 40 1425 ---- ---- ---- ---- .001 UNCH .001 24 1450 ---- ---- ---- ---- .002 +.001 .001 5 1475 ---- ---- ---- ---- .002 +.001 .001 25 1500 ---- ---- ---- ---- .002 UNCH .002 132 1525 ---- ---- ---- ---- .002 UNCH .002 18 1550 ---- ---- ---- ---- .003 +.001 .002 23 1575 ---- ---- ---- ---- .003 UNCH .003 1 18 1600 ---- ---- ---- ---- .004 +.001 .003 547 1625 ---- ---- ---- ---- .004 UNCH .004 14 1630 ---- ---- ---- ---- .004 UNCH .004 1 1635 ---- ---- ---- ---- .004 UNCH .004 1640 ---- ---- ---- ---- .004 UNCH .004 1 1645 ---- ---- ---- ---- .004 UNCH .004 4 1650 ---- ---- ---- ---- .005 +.001 .004 23 1655 ---- ---- ---- ---- .005 +.001 .004 2 1660 ---- ---- ---- ---- .005 +.001 .004 8 1665 ---- ---- ---- ---- .005 +.001 .004 1670 ---- ---- ---- ---- .005 UNCH .005 1675 ---- ---- ---- ---- .005 UNCH .005 28 1680 ---- ---- ---- ---- .005 UNCH .005 3 1685 ---- ---- ---- ---- .006 +.001 .005 2 1690 ---- ---- ---- ---- .006 +.001 .005 1 1695 ---- ---- ---- ---- .006 +.001 .005 29 1700 .007 .007 .007 .007 .006 UNCH 1 .006 196 1705 ---- ---- ---- ---- .006 UNCH .006 8 1710 ---- ---- ---- ---- .006 UNCH .006 2 1715 ---- ---- ---- ---- .007 +.001 .006 10 1720 ---- ---- ---- ---- .007 +.001 .006 3 1725 ---- ---- ---- ---- .007 UNCH .007 1 20 1730 ---- ---- ---- ---- .007 UNCH .007 7 1735 ---- ---- ---- ---- .007 UNCH .007 14 1740 ---- ---- ---- ---- .008 +.001 .007 4 1745 ---- ---- ---- ---- .008 +.001 .007 2 1750 ---- ---- ---- ---- .008 UNCH .008 767 1755 ---- ---- ---- ---- .008 UNCH .008 1 1760 ---- ---- ---- ---- .009 +.001 .008 1 2 1765 ---- ---- ---- ---- .009 UNCH .009 5 1 1770 ---- ---- ---- ---- .009 UNCH .009 1 6 1775 ---- ---- ---- ---- .010 +.001 4 .009 1 55 1780 ---- ---- ---- ---- .010 UNCH .010 1 79 1785 ---- ---- ---- ---- .010 UNCH .010 1 14 1790 ---- ---- ---- ---- .011 +.001 .010 2 181 1795 ---- ---- ---- ---- .011 UNCH .011 30 1800 ---- ---- ---- ---- .012 +.001 1 .011 10 847 1805 ---- ---- ---- ---- .012 +.001 .011 15 1810 ---- ---- ---- ---- .012 UNCH .012 1 3 1815 ---- ---- ---- ---- .013 +.001 .012 11 1820 ---- ---- ---- ---- .013 UNCH .013 5 1825 ---- ---- ---- ---- .014 +.001 .013 1 36 1830 ---- ---- .013A .013A .015 +.001 .014 3 1835 ---- ---- ---- ---- .015 +.001 .014 1 3 1840 ---- ---- .013A .013A .016 +.002 .014 11 1845 ---- ---- ---- ---- .016 +.001 .015 7 1850 .015 .015 .015 .015 .017 +.002 2 .015 2 233 1855 ---- ---- .015A .015A .018 +.002 .016 23 1860 ---- .017B ---- .017B .018 +.002 .016 18 1865 ---- .018B .016A .016A .019 +.002 .017 4 1870 .017 .018B .016A .018B .020 +.002 9 .018 10 1875 .024 .024 .017A .024 .021 +.003 1 .018 4 50 1880 ---- .020B .017A .017A .022 +.003 .019 2 27 1885 ---- .021B .018A .018A .023 +.004 .019 2 46 1890 ---- .022B .017A .017A .024 +.004 .020 2 12 1895 ---- .023B .018A .018A .025 +.004 .021 2 26 1900 .021 .025 .018A .025 .026 +.005 16 .021 3 529 1905 ---- .026B .019A .019A .027 +.005 .022 2 23 1910 ---- .027B .019A .019A .028 +.005 2 .023 4 31 1915 ---- .028B .020A .020A .029 +.005 .024 29 1920 ---- .029B .020A .020A .031 +.007 2 .024 42 1925 ---- .031B .021A .021A .032 +.007 .025 122 1930 ---- .032B .022A .022A .033 +.007 .026 9 1935 ---- .034B .022A .022A .035 +.008 .027 13 1940 ---- .035B .023A .023A .037 +.009 .028 1 39 1945 ---- .037B .023A .023A .038 +.009 .029 56 1950 ---- .039B .024A .024A .040 +.010 .030 100 267 1955 ---- .041B .025A .025A .042 +.011 .031 43 1960 ---- .043B .025A .025A .044 +.011 .033 9 1965 ---- .045B .027A .027A .046 +.012 .034 12 1970 ---- .047B .026A .026A .048 +.013 .035 28 59 1975 .049 .050B .027A .049 .050 +.013 2 .037 25 225 1980 .028 .052B .028 .052B .053 +.015 1 .038 6 12 1985 ---- .055B .029A .029A .055 +.015 .040 1 23 1990 .030 .058B .030 .058B .058 +.017 1 .041 13 1995 ---- .061B .031A .031A .061 +.018 .043 26 2000 .042 .067 .032A .064 .064 +.019 66 .045 148 766 2005 ---- .067B .033A .033A .067 +.020 .047 24 2010 ---- .071B .035A .035A .070 +.021 .049 4 2015 ---- .074B .036A .036A .074 +.023 2 .051 10 20 2020 ---- .078B .037A .037A .077 +.024 1 .053 43 2025 ---- .082B .039A .039A .081 +.025 13 .056 103 99 2030 ---- .087B .041A .041A .085 +.027 1 .058 73 2035 ---- .091B .044A .044A .090 +.029 1 .061 14 2040 ---- .097B .046A .046A .094 +.030 1 .064 3 24 2045 ---- .101B .048A .048A .099 +.032 1 .067 10 2050 .039 .107 .039 .105 .105 +.035 130 .070 58 371 2055 .115 .115 .052A .110A .110 +.037 2 .073 2 2060 .112 .119B .054A .119B .116 +.040 1 .076 34 2065 ---- .125B .055A .055A .122 +.042 1 .080 54 2070 ---- .132B .056A .056A .128 +.044 .084 10 105 2075 .140 .140 .060A .132A .135 +.048 9 .087 48 107 2080 .116 .146B .061A .146B .142 +.050 1 .092 4 37 2085 ---- .155B .064A .064A .150 +.054 2 .096 10 2090 ---- .163B .069A .069A .158 +.058 1 .100 2 21 2095 .135 .173B .072A .173B .166 +.061 6 .105 5 2100 .090 .184 .074A .176A .175 +.065 231 .110 167 413 2105 ---- .191B .079A .079A .184 +.069 1 .115 90 2110 .200 .201B .081A .189A .194 +.074 2 .120 7 2115 ---- .211B .085A .085A .204 +.078 2 .126 1 21 2120 .096 .222B .089A .222B .215 +.083 7 .132 48 2125 ---- .234B .092A .092A .226 +.088 13 .138 38 112 2130 .250 .250 .098A .230A .238 +.094 2 .144 3 42 2135 ---- .259B .101A .101A .250 +.099 3 .151 11 24 2140 .185 .272B .106A .272B .263 +.105 2 .158 19 19 2145 ---- .286B .111A .111A .276 +.111 .165 9 29 2150 .138 .302B .114A .290B .290 +.118 2009 .172 1695 3284 2155 .306 .315B .121A .315B .304 +.124 1 .180 15 25 2160 .240 .330B .126A .329B .319 +.131 2 .188 7 57 2165 .130 .349B .130 .349B .335 +.139 20 .196 1 8 2170 .360 .363B .135A .363B .351 +.146 1 .205 24 17 2175 ---- .380B .140A .140A .368 +.154 37 .214 228 184 2180 ---- .398B .146A .146A .385 +.162 .223 11 2185 ---- .416B .153A .153A .403 +.170 .233 12 61 2190 ---- .436B .160A .160A .422 +.179 2 .243 7 15 2195 .262 .457B .164A .457B .441 +.187 2 .254 9 14 2200 .215 .478B .170 .463B .461 +.196 532 .265 150 243 2205 ---- .499B .180A .180A .482 +.206 .276 29 2210 ---- .521B .187A .187A .503 +.215 .288 1 6 2215 ---- .544B .196A .196A .525 +.225 1 .300 8 61 2220 .300 .568B .204A .274A .548 +.235 5 .313 2 12 2225 .253 .592B .213A .557A .571 +.244 51 .327 43 74 2230 .310 .617B .224A .525A .595 +.254 2 .341 2 3 2235 .637 .643B .233A .603A .620 +.265 5 .355 9 10 2240 .299 .669B .243A .645A .645 +.275 5 .370 1 18 2245 .314 .696B .255A .696B .671 +.285 7 .386 16 16 2250 .300 .724B .264A .699A .698 +.296 378 .402 488 267 2255 .655 .753B .276A .747B .725 +.306 5 .419 14 10 2260 .692 .781B .289A .666A .753 +.317 22 .436 24 18 2265 .707 .811B .302A .805B .782 +.328 3 .454 11 81 2270 .473 .841B .316A .837B .811 +.338 13 .473 3 6 2275 .470 .872B .329A .746A .841 +.349 15 .492 10 15 2280 ---- .903B .346A .346A .872 +.360 .512 30 28 2285 .864 .935B .361A .930B .903 +.370 3 .533 3 8 2290 .866 .968B .376A .963B .935 +.381 3 .554 1 4 2295 ---- 1.001B .392A .392A .967 +.391 .576 1 6 2300 .550 1.035B .409A 1.035B 1.000 +.402 31 .598 28 53 2305 ---- 1.069B .427A .427A 1.033 +.412 .621 12 21 2310 ---- 1.103B .445A .445A 1.067 +.422 .645 2315 ---- 1.139B .464A .464A 1.102 +.432 .670 5 2320 ---- 1.175B .483A .483A 1.137 +.442 .695 3 3 2325 1.165 1.211B .503A 1.147A 1.172 +.452 82 .720 226 224 2330 ---- 1.224B .524A .524A 1.208 +.461 1 .747 2 2335 ---- 1.234B .545A .545A 1.245 +.471 .774 4 13 2340 ---- 1.275B .567A .567A 1.282 +.481 .801 3 3 2345 ---- 1.311B .590A .590A 1.319 +.489 .830 2350 .680 1.397B .613A 1.331A 1.357 +.499 44 .858 6 2355 ---- 1.392B .637A .637A 1.396 +.508 .888 1 1 2360 ---- 1.432B .678A .678A 1.435 +.517 .918 4 4 2365 ---- 1.472B .704A .704A 1.474 +.525 .949 4 5 2370 ---- 1.513B .735A .735A 1.514 +.534 1 .980 10 10 2375 ---- 1.597B .750A .750A 1.554 +.543 1.011 3 9 2380 ---- 1.595B .779A .779A 1.594 +.550 1.044 2385 1.069 1.636B .806A 1.056A 1.635 +.559 4 1.076 2390 ---- 1.678B .836A .836A 1.676 +.566 1.110 2395 ---- 1.719B .865A .865A 1.718 +.574 1.144 2400 ---- 1.805B .895A .895A 1.760 +.582 1.178 3 23 2405 ---- 1.804B .925A .925A 1.802 +.589 1.213 3 3 2410 ---- 1.847B .956A .956A 1.845 +.597 1.248 2415 ---- 1.892B .987A .987A 1.888 +.604 1.284 2420 ---- 1.936B 1.019A 1.019A 1.931 +.611 1.320 2425 ---- 2.023B 1.044A 1.044A 1.975 +.618 1.357 17 2430 ---- 2.024B 1.077A 1.077A 2.018 +.624 1.394 2435 ---- 2.067B 1.111A 1.111A 2.062 +.631 1.431 4 4 2440 ---- 2.112B 1.145A 1.145A 2.107 +.638 1.469 2445 ---- 2.156B 1.179A 1.179A 2.151 +.643 1.508 2450 2.240 2.245B 1.211A 2.184A 2.196 +.650 1 1.546 13 2455 ---- 2.247B 1.250A 1.250A 2.241 +.656 1.585 2460 ---- 2.293B 1.289A 1.289A 2.287 +.662 1.625 2465 ---- 2.338B 1.493A 1.493A 2.332 +.667 1.665 2470 ---- 2.330B 1.527A 1.527A 2.378 +.673 1.705 2475 ---- 2.475B 1.565A 1.565A 2.424 +.679 1.745 1 2 2480 ---- 2.359B 1.603A 1.603A 2.470 +.684 1.786 2485 ---- 2.344B 1.642A 1.642A 2.516 +.689 1.827 2490 ---- ---- ---- 1.681A 2.562 ---- ---- 2495 ---- ---- ---- 1.721A 2.609 ---- ---- 2500 ---- 2.709B 1.760A 1.760A 2.656 +.703 1.953 32 2505 ---- ---- ---- 1.801A 2.702 ---- ---- 2510 ---- ---- ---- 1.842A 2.749 ---- ---- 2515 ---- ---- ---- 1.883A 2.797 ---- ---- 2520 ---- ---- ---- 1.924A 2.844 ---- ---- 2525 1.948 2.946B 1.948 2.946B 2.891 +.723 1 2.168 2 2550 2.718 3.186B 2.178A 3.186B 3.130 +.742 3 2.388 1 10 2575 2.778 3.426B 2.398A 3.360A 3.371 +.757 5 2.614 2600 2.834 3.669B 2.624A 3.669B 3.614 +.769 9 2.845 2 2625 ---- 3.771B 2.940A 2.940A 3.858 +.780 3.078 2 4 2650 3.270 3.732B 3.180A 3.452A 4.103 +.788 5 3.315 2 1 2675 3.576 3.813B 3.419A 3.813B 4.350 +.796 2 3.554 4 3 2700 ---- 3.837B 3.660A 3.660A 4.597 +.801 3.796 2 2725 ---- ---- ---- ---- 4.845 +.807 4.038 4 2750 ---- ---- ---- ---- 5.093 +.810 4.283 1 2775 ---- ---- ---- ---- 5.341 +.813 4.528 1 2800 ---- ---- ---- ---- 5.590 +.816 4.774 3 2825 ---- ---- ---- ---- 5.839 +.818 5.021 2850 ---- ---- ---- ---- 6.088 +.820 5.268 1 2875 ---- ---- ---- ---- 6.338 +.822 5.516 1 2900 ---- ---- ---- ---- 6.587 +.823 5.764 3 2925 ---- ---- ---- ---- 6.837 +.825 6.012 1 2950 ---- ---- ---- ---- 7.086 +.825 6.261 2975 ---- ---- ---- ---- 7.336 +.826 6.510 1 3000 ---- ---- ---- ---- 7.586 +.827 6.759 3025 ---- ---- ---- ---- 7.835 +.827 7.008 1 3050 ---- ---- ---- ---- 8.085 +.828 7.257 3075 ---- ---- ---- ---- 8.334 +.828 7.506 3100 ---- ---- ---- ---- 8.584 +.829 7.755 1 3125 ---- ---- ---- ---- 8.834 +.829 8.005 3150 ---- ---- ---- ---- 9.084 +.830 8.254 3175 ---- ---- ---- ---- 9.333 +.829 8.504 3200 ---- ---- ---- ---- 9.583 +.830 8.753 3225 ---- ---- ---- ---- 9.833 +.830 9.003 3250 ---- ---- ---- ---- 10.083 +.831 9.252 3275 ---- ---- ---- ---- 10.333 +.831 9.502 3300 ---- ---- ---- ---- 10.583 +.832 9.751 3325 ---- ---- ---- ---- 10.833 ---- ---- 3400 ---- ---- ---- ---- 11.583 +.833 10.750 3500 ---- ---- ---- ---- 12.583 +.833 11.750 3600 ---- ---- ---- ---- 13.583 +.833 12.750 3700 ---- ---- ---- ---- 14.583 +.833 13.750 3800 ---- ---- ---- ---- 15.583 +.833 14.750 3900 ---- ---- ---- ---- 16.583 +.833 15.750 4000 ---- ---- ---- ---- 17.583 +.833 16.750 4200 ---- ---- ---- ---- 19.583 +.833 18.750 4500 ---- ---- ---- ---- 22.583 +.833 21.750 5000 ---- ---- ---- ---- 27.583 +.833 26.750 6000 ---- ---- ---- ---- 37.583 +.833 36.750 7000 ---- ---- ---- ---- 47.583 +.833 46.750 775 ---- ---- ---- ---- .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 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 -.001 .002 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .002 UNCH .002 1200 ---- ---- ---- ---- .002 UNCH .002 4 1225 ---- ---- ---- ---- .003 UNCH .003 1 1250 ---- ---- ---- ---- .003 UNCH .003 3 1275 ---- ---- ---- ---- .003 -.001 .004 6 1300 ---- ---- ---- ---- .004 UNCH .004 9 1325 ---- ---- ---- ---- .005 UNCH .005 2 1350 ---- ---- ---- ---- .005 UNCH .005 26 1375 ---- ---- ---- ---- .006 UNCH .006 4 1400 ---- ---- ---- ---- .007 UNCH .007 11 1425 ---- ---- ---- ---- .008 UNCH .008 16 1450 ---- ---- ---- ---- .009 UNCH .009 5 1475 ---- ---- ---- ---- .010 UNCH .010 2 1500 ---- ---- ---- ---- .011 -.001 .012 12 1525 ---- ---- ---- ---- .013 -.001 .014 1 3 1550 ---- ---- ---- ---- .015 UNCH .015 1 147 1575 .017 .017 .017 .017 .017 UNCH 1 .017 16 1600 ---- ---- .018A .018A .019 UNCH 1 .019 6 220 1625 ---- ---- .020A .020A .021 UNCH .021 11 1650 .020 .020 .020 .020 .024 UNCH 1 .024 1 97 1675 ---- ---- .026A .026A .027 -.001 .028 12 1700 ---- ---- .029A .029A .031 UNCH 3 .031 5 193 1725 ---- ---- .032A .032A .036 UNCH .036 39 1730 ---- ---- .033A .033A .037 +.001 .036 108 1735 ---- ---- .034A .034A .038 +.001 .037 12 1740 ---- ---- .034A .034A .040 +.002 .038 1 1745 ---- ---- .035A .035A .041 +.002 .039 1 1750 ---- ---- .035A .035A .042 +.002 2 .040 152 1755 ---- ---- .037A .037A .044 +.003 .041 23 1760 ---- ---- .037A .037A .045 +.003 .042 1 2 1765 ---- ---- .038A .038A .046 +.002 .044 1 5 1770 ---- ---- .039A .039A .048 +.003 .045 11 1775 ---- ---- .040A .040A .049 +.003 .046 1 4 1780 ---- .048B .041A .041A .051 +.004 .047 1 1 1785 ---- .049B .042A .042A .053 +.005 .048 1 1 1790 ---- .051B .042A .042A .054 +.004 .050 1 2 1795 ---- .053B .043A .043A .056 +.005 .051 3 11 1800 .057 .057 .044A .057 .058 +.006 7 .052 17 227 1805 ---- .057B .045A .045A .059 +.005 .054 1810 ---- .058B .046A .046A .061 +.006 .055 1815 ---- .060B .047A .047A .063 +.007 .056 1820 ---- .062B .048A .048A .065 +.007 .058 1 1825 ---- .065B .049A .049A .067 +.007 .060 44 1830 ---- .067B .050A .050A .069 +.008 .061 5 1835 ---- .069B .052A .052A .071 +.008 .063 1840 ---- .072B .053A .053A .074 +.009 .065 1845 ---- .074B .054A .054A .076 +.010 .066 20 1850 .076 .077B .055A .077B .078 +.010 10 .068 2 56 1855 ---- .079B .057A .057A .081 +.011 .070 3 1860 ---- .081B .058A .058A .083 +.011 .072 1 1865 ---- .084B .060A .060A .086 +.012 .074 20 1870 ---- .087B .061A .061A .089 +.013 .076 8 1875 .087 .091B .063A .091B .092 +.013 2 .079 3 10 1880 ---- .092B .064A .064A .095 +.014 .081 1885 .070 .097B .065A .097B .098 +.015 1 .083 1 1890 .072 .099B .067A .099B .101 +.015 1 .086 10 1895 .073 .103B .069A .103B .104 +.016 1 .088 5 1900 .075 .110 .071A .108A .108 +.017 2 .091 2 123 1905 .077 .110B .073A .111B .111 +.017 2 .094 12 1910 .079 .114B .075A .114B .115 +.019 1 .096 18 1915 .081 .118B .076A .118B .119 +.020 1 .099 1 1920 .083 .122B .078A .122B .123 +.021 1 .102 11 1925 .086 .127B .082A .127B .127 +.022 1 .105 2 1930 .088 .131B .082A .131B .131 +.022 1 .109 3 1935 .136 .136 .085A .135A .136 +.024 1 .112 1940 ---- .140B .087A .087A .141 +.026 .115 10 1945 ---- .146B .090A .090A .145 +.026 .119 1 1950 .100 .151B .092A .151B .150 +.028 3 .122 1 35 1955 ---- .156B .095A .095A .155 +.029 .126 1 1960 ---- .162B .096A .096A .161 +.031 .130 11 1965 ---- .167B .099A .099A .166 +.032 .134 2 1970 ---- .173B .103A .103A .172 +.034 .138 2 1975 .120 .180B .106A .180B .178 +.036 1 .142 2 8 1980 .179 .186B .108A .186B .184 +.037 1 .147 1 11 1985 .120 .193B .111A .193B .191 +.040 1 .151 7 1990 ---- .200B .114A .114A .197 +.041 1 .156 4 1995 ---- .207B .117A .117A .204 +.044 .160 2 2000 .138 .214B .120A .174A .211 +.046 53 .165 9 289 2005 ---- .222B .124A .124A .219 +.049 .170 2 2010 ---- .230B .127A .127A .226 +.050 .176 1 1 2015 .166 .238B .131A .238B .234 +.053 7 .181 1 2 2020 ---- .247B .135A .135A .242 +.055 .187 2025 ---- .255B .140A .140A .251 +.059 .192 3 2030 .265 .265 .144A .262A .260 +.062 5 .198 1 6 2035 .189 .274B .148A .274B .269 +.065 5 .204 2040 ---- .284B .153A .153A .278 +.067 .211 8 2045 ---- .294B .156A .156A .288 +.071 .217 11 2050 .277 .305 .160A .299A .298 +.074 36 .224 31 39 2055 .176 .315B .166A .315B .308 +.077 1 .231 3 4 2060 .298 .326B .171A .326B .319 +.081 1 .238 2 2065 .247 .337B .177A .246A .330 +.085 1 .245 14 4 2070 .254 .349B .182A .293A .342 +.089 3 .253 9 14 2075 .335 .361B .188A .324A .354 +.094 2 .260 3 2080 .376 .376 .193A .357A .366 +.098 1 .268 9 2085 .383 .387B .199A .370A .379 +.102 1 .277 2090 .240 .400B .205A .287A .392 +.107 4 .285 2095 .386 .414B .212A .395A .405 +.111 4 .294 8 14 2100 .253 .428B .217A .308A .419 +.116 7 .303 46 121 2105 .331 .442B .225A .432A .433 +.121 5 .312 2110 .383 .457B .231A .446A .448 +.126 2 .322 6 2115 .338 .472B .239A .423A .463 +.131 10 .332 8 10 2120 .492 .492 .246A .466A .478 +.136 2 .342 22 2125 .420 .504B .254A .418A .494 +.142 2 .352 72 176 2130 .378 .520B .261A .520B .510 +.147 11 .363 1 8 2135 .388 .538B .270A .486A .527 +.153 15 .374 1 1 2140 .422 .555B .279A .497A .544 +.159 2 .385 1 15 2145 .439 .573B .287A .432A .561 +.164 1 .397 16 2150 ---- .591B .297A .297A .579 +.170 17 .409 4 65 2155 ---- .610B .305A .305A .598 +.176 .422 48 39 2160 ---- .629B .315A .315A .616 +.182 .434 1 2165 ---- .649B .325A .325A .636 +.188 .448 1 3 2170 ---- .669B .336A .336A .656 +.195 .461 2175 ---- .690B .347A .347A .676 +.201 18 .475 1 2 2180 .515 .711B .357A .711B .697 +.208 2 .489 4 6 2185 ---- .732B .369A .369A .718 +.214 .504 10 2190 .474 .755B .382A .755B .740 +.221 1 .519 3 28 2195 ---- .777B .394A .394A .762 +.227 .535 14 7 2200 .595 .800B .406A .790 .785 +.234 11 .551 25 163 2205 ---- .824B .420A .420A .808 +.241 .567 2210 ---- .848B .433A .433A .831 +.247 .584 7 2215 ---- .873B .446A .446A .856 +.255 .601 1 1 2220 ---- .898B .461A .461A .880 +.262 .618 6 9 2225 .697 .923B .475A .923B .905 +.269 1 .636 2 41 2230 ---- .949B .491A .491A .931 +.276 .655 2235 .949 .975B .505A .962B .957 +.283 1 .674 1 2240 ---- 1.002B .520A .520A .983 +.290 .693 2245 ---- 1.030B .537A .537A 1.010 +.298 .712 2 2250 ---- 1.057B .553A .553A 1.037 +.305 .732 6 16 2255 ---- 1.085B .570A .570A 1.064 +.311 .753 2260 ---- 1.113B .588A .588A 1.092 +.318 .774 2265 ---- 1.142B .605A .605A 1.121 +.326 .795 38 30 2270 ---- 1.171B .624A .624A 1.150 +.333 .817 6 9 2275 ---- 1.201B .643A .643A 1.179 +.340 .839 2 2280 ---- 1.231B .667A .667A 1.208 +.347 .861 4 6 2285 ---- 1.262B .687A .687A 1.238 +.354 .884 2290 ---- 1.293B .713A .713A 1.269 +.361 .908 1 25 2295 ---- 1.324B .733A .733A 1.300 +.368 .932 2300 .770 1.356B .754A 1.333A 1.331 +.375 4 .956 34 22 2305 1.375 1.388B .775A 1.387B 1.362 +.381 2 .981 2310 1.407 1.420B .796A 1.420B 1.394 +.388 1 1.006 2315 ---- 1.453B .818A .818A 1.427 +.396 1.031 2320 ---- 1.487B .840A .840A 1.459 +.402 6 1.057 2325 ---- 1.521B .863A .863A 1.492 +.409 2 1.083 3 4 2330 1.194 1.555B .886A 1.552B 1.526 +.416 2 1.110 7 6 2335 1.065 1.591B .910A 1.451A 1.559 +.422 5 1.137 2340 ---- 1.625B .934A .934A 1.594 +.429 3 1.165 8 8 2345 ---- 1.660B .959A .959A 1.628 +.435 1.193 4 4 2350 1.072 1.696B .984A .984A 1.663 +.442 1 1.221 1 2355 ---- 1.731B 1.014A 1.014A 1.698 +.448 1.250 1 1 2360 ---- 1.768B 1.047A 1.047A 1.734 +.455 1.279 2365 ---- 1.804B 1.073A 1.073A 1.769 +.460 1.309 2370 ---- 1.841B 1.095A 1.095A 1.806 +.467 1.339 2375 1.728 1.878B 1.121A 1.876B 1.842 +.473 2 1.369 3 2380 ---- 1.905B 1.145A 1.145A 1.879 +.479 1.400 1 1 2385 ---- 1.927B 1.176A 1.176A 1.916 +.485 1.431 2390 ---- 1.943B 1.203A 1.203A 1.954 +.492 1.462 2395 ---- 1.981B 1.233A 1.233A 1.991 +.497 1.494 2400 ---- 2.065B 1.262A 1.262A 2.029 +.503 1.526 3 2405 ---- 2.058B 1.292A 1.292A 2.068 +.509 1.559 2410 ---- 2.100B 1.322A 1.322A 2.106 +.514 1.592 2415 ---- 2.138B 1.352A 1.352A 2.145 +.520 1.625 2420 ---- 2.178B 1.383A 1.383A 2.185 +.526 1.659 2425 ---- 2.261B 1.414A 1.414A 2.224 +.532 1.692 1 1 2430 ---- 2.257B 1.434A 1.434A 2.264 +.537 1.727 2435 ---- 2.299B 1.477A 1.477A 2.304 +.543 1.761 2440 ---- 2.341B 1.509A 1.509A 2.344 +.548 1.796 2445 ---- 2.380B 1.535A 1.535A 2.385 +.554 1.831 2450 ---- 2.465B 1.568A 1.568A 2.425 +.558 1.867 1 2 2455 ---- 2.462B 1.601A 1.601A 2.467 +.564 1.903 2460 ---- 2.504B 1.634A 1.634A 2.508 +.569 1.939 2465 ---- 2.547B 1.664A 1.664A 2.549 +.574 1.975 2470 ---- 2.590B 1.698A 1.698A 2.591 +.579 2.012 2475 ---- 2.673B 1.733A 1.733A 2.633 +.584 2.049 2 2480 ---- 2.673B 1.767A 1.767A 2.675 +.589 2.086 2485 ---- 2.716B 1.802A 1.802A 2.717 +.593 2.124 2490 ---- ---- ---- 1.842A 2.760 ---- ---- 2495 ---- ---- ---- 1.874A 2.803 ---- ---- 2500 ---- 2.889B 1.910A 1.910A 2.846 +.608 2.238 2 2505 ---- ---- ---- 1.950A 2.889 ---- ---- 2510 ---- ---- ---- 1.987A 2.932 ---- ---- 2515 ---- ---- ---- 2.023A 2.976 ---- ---- 2520 ---- ---- ---- 2.062A 3.019 ---- ---- 2525 ---- 3.105B 2.230A 2.230A 3.063 +.630 2.433 2 2550 ---- 3.329B 2.420A 2.420A 3.284 +.649 2.635 2 2575 ---- 3.557B 2.627A 2.627A 3.509 +.668 2.841 2 2600 ---- 3.785B 2.830A 2.830A 3.737 +.684 3.053 2 2625 ---- 4.016B 3.038A 3.038A 3.967 +.698 3.269 2650 ---- 4.252B 3.252A 3.252A 4.200 +.711 3.489 2675 ---- 4.488B 3.470A 3.470A 4.436 +.724 3.712 1 2700 ---- 4.725B 3.692A 3.692A 4.673 +.735 3.938 5 2725 ---- 4.965B 3.916A 3.916A 4.911 +.744 4.167 2 1 2750 ---- 5.205B 4.140A 4.140A 5.152 +.753 4.399 4 4 2775 ---- 5.448B 4.498A 4.498A 5.393 +.761 4.632 2800 ---- 5.691B 4.734A 4.734A 5.636 +.768 4.868 2825 ---- 5.935B 4.968A 4.968A 5.879 +.774 5.105 2 2850 ---- 6.153B 5.208A 5.208A 6.124 +.781 5.343 2 2 2875 ---- 6.282B 5.448A 5.448A 6.369 +.786 5.583 2 2 2900 ---- 6.270B 5.688A 5.688A 6.615 +.791 5.824 2925 ---- 6.380B 5.930A 5.930A 6.861 +.795 6.066 2 2 2950 ---- 6.432B 6.175A 6.175A 7.107 +.798 6.309 2975 ---- ---- 6.417A 6.417A 7.355 +.803 6.552 3000 ---- ---- ---- ---- 7.602 +.806 6.796 3025 ---- ---- ---- ---- 7.849 +.808 7.041 3050 ---- ---- ---- ---- 8.097 +.810 7.287 3075 ---- ---- ---- ---- 8.345 +.812 7.533 3100 ---- ---- ---- ---- 8.594 +.815 7.779 3125 ---- ---- ---- ---- 8.842 +.816 8.026 4 3150 ---- ---- ---- ---- 9.091 +.818 8.273 3175 ---- ---- ---- ---- 9.340 +.820 8.520 3200 ---- ---- ---- ---- 9.589 +.821 8.768 2 3225 ---- ---- ---- ---- 9.838 +.822 9.016 3250 ---- ---- ---- ---- 10.087 +.823 9.264 3275 ---- ---- ---- ---- 10.336 +.824 9.512 3300 ---- ---- ---- ---- 10.586 ---- ---- 3325 ---- ---- ---- ---- 10.835 ---- ---- 3400 ---- ---- ---- ---- 11.584 +.828 10.756 2 3500 ---- ---- ---- ---- 12.583 +.830 11.753 3600 ---- ---- ---- ---- 13.583 +.832 12.751 3800 ---- ---- ---- ---- 15.583 +.833 14.750 4000 ---- ---- ---- ---- 17.583 +.833 16.750 4500 ---- ---- ---- ---- 22.583 +.833 21.750 5000 ---- ---- ---- ---- 27.583 +.833 26.750 5500 ---- ---- ---- ---- 32.583 +.833 31.750 6000 ---- ---- ---- ---- 37.583 +.833 36.750 6500 ---- ---- ---- ---- 42.583 +.833 41.750 7000 ---- ---- ---- ---- 47.583 +.833 46.750 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .005 UNCH .005 10000 ---- ---- ---- ---- 77.583 +.833 76.750 1025 ---- ---- ---- ---- .005 UNCH .005 1050 ---- ---- ---- ---- .006 UNCH .006 1075 ---- ---- ---- ---- .006 UNCH .006 1100 .006 .006 .006 .006 .006 UNCH 10 .006 11 1125 ---- ---- ---- ---- .007 UNCH .007 1150 ---- ---- ---- ---- .008 UNCH .008 1 1175 ---- ---- ---- ---- .008 UNCH .008 5 1200 ---- ---- ---- ---- .009 UNCH .009 19 1225 ---- ---- ---- ---- .009 UNCH .009 230 1250 ---- ---- ---- ---- .010 UNCH .010 11 1275 ---- ---- ---- ---- .011 UNCH .011 1300 ---- ---- ---- ---- .012 UNCH .012 245 1325 ---- ---- ---- ---- .013 UNCH .013 2 1350 ---- ---- ---- ---- .014 UNCH .014 6 1375 ---- ---- ---- ---- .016 UNCH .016 5 1400 .015 .015 .015 .015 .018 +.001 2 .017 210 1425 ---- ---- ---- ---- .020 +.001 .019 3 1450 ---- ---- ---- ---- .022 UNCH .022 91 1475 ---- ---- ---- ---- .025 +.001 .024 7 1500 ---- ---- ---- ---- .028 +.001 .027 3 369 1525 ---- ---- ---- ---- .031 +.001 2 .030 1 12 1550 ---- ---- .033A .033A .035 +.001 .034 260 1575 ---- ---- .037A .037A .039 +.001 .038 19 1600 .040 .043 .040 .043 .044 +.001 4 .043 39 1625 ---- ---- .045A .045A .050 +.002 2 .048 171 1650 ---- ---- .049A .049A .056 +.002 .054 66 1675 ---- ---- .055A .055A .063 +.003 .060 3 17 1700 ---- ---- .060A .060A .071 +.004 1 .067 16 316 1725 ---- .077B .067A .067A .081 +.005 2 .076 1 35 1750 ---- .091B .074A .074A .092 +.007 .085 133 1775 .098 .103B .082A .099B .105 +.009 1 .096 3 1800 .096 .118B .091A .118B .120 +.012 2 .108 10 752 1825 .131 .136B .100A .136B .137 +.016 1 .121 57 1850 ---- .157B .113A .113A .157 +.020 8 .137 1 29 1875 ---- .181B .125A .125A .181 +.026 .155 1 326 1900 ---- .209B .140A .140A .208 +.033 .175 23 140 1910 ---- .219B .148A .148A .220 +.036 .184 1915 ---- .226B .150A .150A .226 +.037 .189 1920 ---- .233B .155A .155A .233 +.040 .193 1925 .185 .241B .158A .175A .239 +.041 4 .198 1 47 1930 ---- .246B .162A .162A .246 +.043 .203 1935 ---- .254B .166A .166A .253 +.044 .209 1940 ---- .261B .170A .170A .261 +.047 .214 1945 ---- .269B .174A .174A .268 +.049 .219 1950 .195 .281B .178A .281B .276 +.051 404 .225 132 1955 .196 .285B .183A .285B .284 +.053 1 .231 1960 ---- .293B .186A .186A .292 +.056 .236 7 1965 ---- .302B .191A .191A .300 +.057 .243 1970 ---- .310B .196A .196A .309 +.060 .249 1975 ---- .319B .201A .201A .318 +.063 2 .255 33 1980 .200 .329B .200 .329B .327 +.065 1 .262 1985 ---- .338B .210A .210A .336 +.068 .268 1990 .292 .348B .216A .291A .346 +.071 2 .275 1995 ---- .358B .220A .220A .355 +.073 .282 2000 .340 .368B .227A .368B .366 +.077 1 .289 1 457 2005 ---- .379B .232A .232A .376 +.079 .297 2010 ---- .390B .238A .238A .387 +.083 .304 2015 ---- .401B .244A .244A .397 +.085 .312 2020 ---- .412B .250A .250A .409 +.089 .320 2025 ---- .424B .256A .256A .420 +.091 .329 32 2030 ---- .436B .263A .263A .432 +.095 .337 2035 ---- .448B .269A .269A .444 +.098 .346 2040 ---- .461B .276A .276A .456 +.102 .354 2045 ---- .474B .283A .283A .469 +.105 .364 2050 ---- .487B .291A .291A .482 +.109 .373 15 2055 ---- .501B .298A .298A .496 +.114 .382 2060 ---- .515B .305A .305A .509 +.117 .392 2065 .401 .529B .313A .529B .523 +.121 1 .402 151 2070 ---- .544B .322A .322A .537 +.125 .412 2075 ---- .559B .330A .330A .552 +.129 .423 1 161 2080 ---- .574B .339A .339A .567 +.133 .434 2085 ---- .590B .347A .347A .582 +.137 .445 2090 ---- .606B .357A .357A .598 +.142 .456 2095 ---- .625B .366A .366A .614 +.146 .468 2 3 2100 .639 .639 .375A .621A .631 +.152 5 .479 5 129 2105 ---- .656B .386A .386A .647 +.155 .492 2110 ---- .674B .395A .395A .664 +.160 .504 2115 ---- .691B .406A .406A .682 +.165 .517 2120 ---- .710B .416A .416A .700 +.170 1 .530 1 2125 ---- .728B .427A .427A .718 +.175 .543 9 2130 ---- .747B .438A .438A .737 +.180 .557 2135 ---- .767B .450A .450A .756 +.186 .570 2140 ---- .786B .462A .462A .775 +.190 .585 2145 ---- .806B .474A .474A .795 +.196 .599 2150 .500 .827B .486A .583A .815 +.201 106 .614 2 159 2155 ---- .848B .499A .499A .835 +.206 26 .629 33 13 2160 ---- .869B .513A .513A .856 +.211 .645 5 5 2165 ---- .891B .526A .526A .877 +.217 .660 5 5 2170 ---- .913B .539A .539A .899 +.222 .677 2175 ---- .936B .555A .555A .921 +.228 .693 14 2180 ---- .959B .569A .569A .944 +.234 .710 2185 ---- .982B .582A .582A .966 +.239 .727 2190 ---- 1.006B .597A .597A .990 +.246 .744 1 2195 ---- 1.030B .613A .613A 1.013 +.251 .762 2200 .745 1.055 .629A 1.040A 1.037 +.257 6 .780 12 97 2205 ---- 1.079B .644A .644A 1.061 +.262 .799 2210 ---- 1.104B .660A .660A 1.086 +.269 .817 2215 ---- 1.130B .678A .678A 1.111 +.274 .837 4 2220 ---- 1.156B .694A .694A 1.137 +.281 .856 2225 ---- 1.182B .712A .712A 1.162 +.286 .876 2 2230 ---- 1.209B .730A .730A 1.189 +.293 .896 2235 ---- 1.236B .748A .748A 1.215 +.298 .917 2240 ---- 1.263B .767A .767A 1.242 +.304 .938 2245 ---- 1.291B .785A .785A 1.269 +.310 .959 2250 .973 1.318B .804A 1.222A 1.297 +.317 3 .980 12 9 2255 ---- 1.347B .823A .823A 1.325 +.323 1.002 2260 ---- 1.375B .843A .843A 1.353 +.328 1.025 2265 ---- 1.404B .865A .865A 1.382 +.335 1.047 2270 ---- 1.433B .886A .886A 1.411 +.341 1.070 2275 ---- 1.463B .907A .907A 1.440 +.346 1.094 100 2280 ---- 1.493B .928A .928A 1.470 +.353 1.117 1 2285 ---- 1.523B .955A .955A 1.500 +.359 1.141 2290 1.443 1.554B .976A 1.554B 1.531 +.365 4 1.166 2295 ---- 1.585B 1.001A 1.001A 1.561 +.371 1.190 2300 1.193 1.616B 1.020A 1.616B 1.592 +.376 2 1.216 1 55 2305 ---- 1.647B 1.042A 1.042A 1.624 +.383 1.241 2310 ---- 1.679B 1.065A 1.065A 1.655 +.388 1.267 4 2315 ---- 1.711B 1.088A 1.088A 1.687 +.394 1.293 2 2320 ---- 1.744B 1.112A 1.112A 1.719 +.400 1.319 2 2325 ---- 1.776B 1.136A 1.136A 1.752 +.406 1.346 4 2330 ---- 1.809B 1.161A 1.161A 1.785 +.412 1.373 5 5 2335 ---- 1.843B 1.186A 1.186A 1.818 +.417 1.401 2340 ---- 1.876B 1.211A 1.211A 1.851 +.423 1.428 2345 ---- 1.910B 1.235A 1.235A 1.885 +.428 1.457 2350 ---- 1.944B 1.262A 1.262A 1.919 +.434 1.485 2 13 2355 ---- 1.978B 1.293A 1.293A 1.953 +.439 1.514 2360 ---- 2.013B 1.342A 1.342A 1.988 +.445 1.543 2365 ---- 2.048B 1.406A 1.406A 2.022 +.450 1.572 2370 ---- 2.083B 1.421A 1.421A 2.058 +.456 1.602 2375 ---- 2.120B 1.439A 1.439A 2.093 +.461 1.632 1 2380 ---- 2.155B 1.459A 1.459A 2.128 +.465 1.663 2385 ---- 2.190B 1.481A 1.481A 2.164 +.471 1.693 2390 ---- 2.227B 1.495A 1.495A 2.200 +.476 1.724 2395 ---- 2.264B 1.524A 1.524A 2.236 +.480 1.756 2400 ---- 2.301B 1.553A 1.553A 2.273 +.486 1.787 13 2405 ---- 2.338B 1.583A 1.583A 2.310 +.491 1.819 2410 ---- 2.375B 1.613A 1.613A 2.347 +.496 1.851 2415 ---- 2.414B 1.643A 1.643A 2.384 +.500 1.884 2420 ---- 2.452B 1.674A 1.674A 2.421 +.504 1.917 2425 ---- 2.490B 1.705A 1.705A 2.459 +.509 1.950 4 2430 ---- 2.515B 1.736A 1.736A 2.497 +.514 1.983 2435 ---- 2.527B 1.767A 1.767A 2.535 +.519 2.016 2440 ---- 2.539B 1.799A 1.799A 2.573 +.523 2.050 2445 ---- 2.578B 1.831A 1.831A 2.612 +.528 2.084 2450 ---- 2.681B 1.865A 1.865A 2.651 +.532 2.119 2 2455 ---- 2.654B 1.898A 1.898A 2.690 +.537 2.153 2460 ---- 2.693B 1.929A 1.929A 2.729 +.541 2.188 2465 ---- 2.735B 1.964A 1.964A 2.768 +.544 2.224 2470 ---- 2.776B 1.997A 1.997A 2.808 +.549 2.259 2475 ---- 2.881B 2.031A 2.031A 2.847 +.552 2.295 2 2480 ---- 2.856B 2.065A 2.065A 2.887 +.556 2.331 2485 ---- 2.896B 2.099A 2.099A 2.927 +.560 2.367 2490 ---- ---- ---- 2.134A 2.968 ---- ---- 2495 ---- ---- ---- 2.169A 3.008 ---- ---- 2500 ---- 3.083B 2.204A 2.204A 3.049 +.573 2.476 5 2505 ---- ---- ---- 2.239A 3.090 ---- ---- 2510 ---- ---- ---- 2.274A 3.131 ---- ---- 2515 ---- ---- ---- 2.302A 3.172 ---- ---- 2520 ---- ---- ---- 2.346A 3.213 ---- ---- 2525 ---- 3.291B 2.381A 2.381A 3.255 +.591 2.664 2550 ---- 3.504B 2.553A 2.553A 3.465 +.609 2.856 1 2575 ---- 3.719B 2.741A 2.741A 3.678 +.624 3.054 2600 ---- 3.937B 3.105A 3.105A 3.896 +.640 3.256 1 7 2625 ---- 4.160B 3.300A 3.300A 4.116 +.654 3.462 2650 ---- 4.385B 3.500A 3.500A 4.339 +.667 3.672 5 2675 ---- 4.610B 3.706A 3.706A 4.565 +.680 3.885 2700 ---- 4.841B 3.911A 3.911A 4.793 +.692 4.101 20 2725 ---- 5.070B 4.122A 4.122A 5.023 +.702 4.321 1 2750 ---- 5.304B 4.337A 4.337A 5.255 +.712 4.543 2 2775 ---- 5.536B 4.553A 4.553A 5.488 +.721 4.767 2800 ---- 5.772B 4.773A 4.773A 5.723 +.729 4.994 2 2825 ---- 6.010B 4.996A 4.996A 5.960 +.737 5.223 4 2850 ---- 6.248B 5.220A 5.220A 6.197 +.744 5.453 2 2875 ---- 6.488B 5.448A 5.448A 6.436 +.750 5.686 9 2900 ---- 6.728B 5.675A 5.675A 6.676 +.757 5.919 1 2925 ---- 6.969B 6.026A 6.026A 6.916 +.761 6.155 2 2950 ---- 7.212B 6.260A 6.260A 7.158 +.767 6.391 2 2975 ---- 7.456B 6.501A 6.501A 7.400 +.772 6.628 5 3000 ---- 7.700B 6.739A 6.739A 7.643 +.776 6.867 5 3025 ---- 7.944B 6.978A 6.978A 7.887 +.780 7.107 3 3050 ---- 8.188B 7.216A 7.216A 8.131 +.784 7.347 1 3075 ---- 8.392B 7.458A 7.458A 8.376 +.788 7.588 1 3100 ---- 8.482B 7.699A 7.699A 8.621 +.791 7.830 3125 ---- 8.496B 7.944A 7.944A 8.867 +.794 8.073 3 3150 ---- 8.601B 8.189A 8.189A 9.113 +.797 8.316 2 3175 ---- 8.685B 8.430A 8.430A 9.359 +.799 8.560 3200 ---- ---- 8.676A 8.676A 9.606 +.802 8.804 4 3225 ---- ---- ---- ---- 9.853 +.805 9.048 8 3250 ---- ---- ---- ---- 10.100 +.806 9.294 3 3275 ---- ---- ---- ---- 10.348 +.809 9.539 6 3300 ---- ---- ---- ---- 10.596 +.811 9.785 2 3325 ---- ---- ---- ---- 10.844 +.813 10.031 1 3350 ---- ---- ---- ---- 11.092 +.814 10.278 3375 ---- ---- ---- ---- 11.341 +.816 10.525 1 3400 ---- ---- ---- ---- 11.589 +.817 10.772 2 3425 ---- ---- ---- ---- 11.838 +.819 11.019 2 3450 ---- ---- ---- ---- 12.087 +.820 11.267 3 3475 ---- ---- ---- ---- 12.336 +.821 11.515 1 3500 ---- ---- ---- ---- 12.585 +.822 11.763 1 3525 ---- ---- ---- ---- 12.835 +.824 12.011 2 3550 ---- ---- ---- ---- 13.084 +.825 12.259 3 3575 ---- ---- ---- ---- 13.334 +.826 12.508 1 3600 ---- ---- ---- ---- 13.583 +.826 12.757 3625 ---- ---- ---- ---- 13.833 +.828 13.005 2 3650 ---- ---- ---- ---- 14.083 +.829 13.254 1 3675 ---- ---- ---- ---- 14.333 +.829 13.504 1 3700 ---- ---- ---- ---- 14.583 +.830 13.753 3725 ---- ---- ---- ---- 14.833 +.831 14.002 4000 ---- ---- ---- ---- 17.583 +.833 16.750 1 4500 ---- ---- ---- ---- 22.583 +.833 21.750 5000 ---- ---- ---- ---- 27.583 +.833 26.750 6000 ---- ---- ---- ---- 37.583 +.833 36.750 7500 ---- ---- ---- ---- 52.583 +.833 51.750 775 ---- ---- ---- ---- .002 UNCH .002 800 ---- ---- ---- ---- .002 UNCH .002 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .002 UNCH .002 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .003 UNCH .003 1 925 ---- ---- ---- ---- .003 UNCH .003 950 ---- ---- ---- ---- .004 UNCH .004 975 ---- ---- ---- ---- .004 UNCH .004 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .006 -.001 .007 1025 ---- ---- ---- ---- .007 -.001 .008 1050 ---- ---- ---- ---- .008 -.001 .009 1075 ---- ---- ---- ---- .009 -.001 .010 1100 ---- ---- ---- ---- .010 -.001 .011 1125 ---- ---- ---- ---- .011 -.001 .012 1150 ---- ---- ---- ---- .012 -.001 .013 1175 ---- ---- ---- ---- .014 UNCH .014 1200 ---- ---- ---- ---- .015 -.001 .016 1225 ---- ---- ---- ---- .017 UNCH .017 1250 ---- ---- ---- ---- .018 -.001 .019 1275 ---- ---- ---- ---- .020 UNCH .020 1300 ---- ---- ---- ---- .022 UNCH .022 1325 ---- ---- ---- ---- .025 UNCH .025 1350 ---- ---- ---- ---- .027 UNCH .027 1375 ---- ---- ---- ---- .030 UNCH .030 1400 ---- ---- ---- ---- .033 UNCH .033 1425 ---- ---- ---- ---- .037 +.001 .036 1450 ---- ---- ---- ---- .041 +.001 .040 1475 ---- ---- ---- ---- .046 +.001 .045 1500 ---- ---- .049A .049A .051 +.001 .050 10 1525 ---- ---- .053A .053A .057 +.002 .055 1550 ---- ---- .058A .058A .063 +.002 .061 21 1575 ---- ---- .064A .064A .070 +.002 .068 1600 ---- ---- .069A .069A .079 +.004 .075 5 5 1625 ---- ---- .076A .076A .088 +.005 .083 1 1650 ---- .094B .084A .084A .099 +.007 .092 1 2 1675 ---- .107B .092A .092A .111 +.008 .103 100 1700 .110 .120B .101A .101A .124 +.010 5 .114 5 59 1725 ---- .136B .112A .112A .139 +.013 .126 2 1750 ---- .154B .124A .124A .157 +.016 .141 1 1775 ---- .174B .137A .137A .177 +.021 .156 1800 ---- .196B .150A .150A .199 +.025 .174 5 10 1825 ---- .223B .167A .167A .224 +.030 .194 4 1850 ---- .252B .185A .185A .253 +.036 .217 19 1875 ---- .284B .205A .205A .285 +.043 .242 9 1900 ---- .321B .228A .228A .322 +.052 .270 9 1925 ---- .363B .252A .252A .362 +.061 .301 4 1950 ---- .409B .281A .281A .408 +.072 .336 16 1975 ---- .461B .313A .313A .459 +.084 .375 5 2000 .500 .519B .349A .489A .516 +.097 1 .419 13 2025 ---- .584B .389A .389A .579 +.112 .467 14 2050 ---- .654B .432A .432A .649 +.129 .520 5 2075 .732 .733B .483A .715A .726 +.147 2 .579 7 2100 ---- .818B .539A .539A .810 +.166 .644 20 2125 ---- .912B .599A .599A .901 +.186 36 .715 3 2150 .778 1.013B .669A .748A 1.001 +.208 6 .793 6 2175 ---- 1.122B .743A .743A 1.108 +.230 .878 2200 ---- 1.239B .824A .824A 1.224 +.254 .970 12 2225 ---- 1.363B .912A .912A 1.347 +.277 1.070 2250 ---- 1.496B 1.009A 1.009A 1.478 +.301 1.177 5 5 2275 ---- 1.635B 1.111A 1.111A 1.617 +.326 1.291 2300 ---- 1.783B 1.223A 1.223A 1.764 +.351 1.413 2325 ---- 1.937B 1.357A 1.357A 1.917 +.375 1.542 2350 1.635 2.097B 1.481A 2.097B 2.077 +.399 5 1.678 2375 ---- 2.264B 1.612A 1.612A 2.243 +.422 1.821 2 2400 ---- 2.437B 1.819A 1.819A 2.415 +.445 1.970 1 2425 ---- 2.616B 1.898A 1.898A 2.592 +.466 2.126 2 2450 ---- 2.802B 2.048A 2.048A 2.774 +.486 2.288 2 2475 ---- 2.991B 2.207A 2.207A 2.962 +.507 2.455 2 2500 ---- 3.181B 2.373A 2.373A 3.153 +.525 2.628 2525 ---- 3.379B 2.542A 2.542A 3.349 +.542 2.807 2550 ---- 3.581B 2.718A 2.718A 3.549 +.559 2.990 1 2575 ---- 3.786B 2.897A 2.897A 3.753 +.575 3.178 2600 ---- 3.994B 3.074A 3.074A 3.960 +.590 3.370 1 2625 ---- 4.206B 3.263A 3.263A 4.170 +.603 3.567 2650 ---- 4.420B 3.631A 3.631A 4.384 +.617 3.767 2675 ---- 4.638B 3.826A 3.826A 4.600 +.630 3.970 1 2700 ---- 4.856B 4.025A 4.025A 4.818 +.641 4.177 2725 ---- 5.079B 4.227A 4.227A 5.039 +.652 4.387 2750 ---- 5.303B 4.432A 4.432A 5.262 +.662 4.600 1 2775 ---- 5.529B 4.640A 4.640A 5.487 +.672 4.815 2800 ---- 5.756B 4.850A 4.850A 5.713 +.680 5.033 2825 ---- 5.986B 5.061A 5.061A 5.942 +.689 5.253 2 2850 ---- 6.217B 5.277A 5.277A 6.171 +.697 5.474 1 2875 ---- 6.449B 5.494A 5.494A 6.403 +.705 5.698 1 2900 ---- 6.682B 5.713A 5.713A 6.635 +.712 5.923 1 2925 ---- 6.917B 5.935A 5.935A 6.869 +.719 6.150 1 2950 ---- 7.152B 6.158A 6.158A 7.104 +.725 6.379 1 2975 ---- 7.390B 6.383A 6.383A 7.340 +.731 6.609 3000 ---- 7.628B 6.609A 6.609A 7.577 +.737 6.840 3025 ---- 7.865B 6.838A 6.838A 7.815 +.742 7.073 3050 ---- 8.105B 7.068A 7.068A 8.054 +.748 7.306 2 3075 ---- 8.345B 7.300A 7.300A 8.293 +.752 7.541 3100 ---- 8.585B 7.655A 7.655A 8.533 +.757 7.776 3125 ---- 8.828B 7.888A 7.888A 8.774 +.761 8.013 2 3150 ---- 9.070B 8.128A 8.128A 9.016 +.766 8.250 3175 ---- 9.311B 8.367A 8.367A 9.258 +.769 8.489 3200 ---- 9.555B 8.606A 8.606A 9.500 +.772 8.728 2 3225 ---- 9.797B 8.846A 8.846A 9.744 +.777 8.967 3250 ---- 10.041B 9.083A 9.083A 9.987 +.779 9.208 3275 ---- 10.286B 9.327A 9.327A 10.231 +.782 9.449 3300 ---- 10.531B 9.568A 9.568A 10.476 +.786 9.690 3325 ---- ---- ---- 9.821A 10.721 ---- ---- 3350 ---- ---- ---- 10.063A 10.966 ---- ---- 3500 ---- ---- ---- ---- 12.444 +.804 11.640 4000 ---- ---- ---- ---- 17.424 +.831 16.593 5000 ---- ---- ---- ---- 27.424 +.832 26.592 850 ---- ---- ---- ---- .003 -.001 .004 875 ---- ---- ---- ---- .003 -.001 .004 900 ---- ---- ---- ---- .004 -.001 .005 925 ---- ---- ---- ---- .004 -.001 .005 950 ---- ---- ---- ---- .005 -.001 .006 975 ---- ---- ---- ---- .006 -.001 .007 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .009 -.001 .010 10000 ---- ---- ---- ---- 77.424 +.832 76.592 1025 ---- ---- ---- ---- .011 -.001 .012 1050 ---- ---- ---- ---- .012 -.001 .013 1075 ---- ---- ---- ---- .014 -.001 .015 1100 ---- ---- ---- ---- .015 -.001 .016 1125 ---- ---- ---- ---- .017 -.001 .018 1150 ---- ---- ---- ---- .019 -.001 .020 1175 ---- ---- ---- ---- .021 -.001 .022 1200 ---- ---- ---- ---- .023 -.001 .024 1225 ---- ---- ---- ---- .026 UNCH .026 1250 ---- ---- ---- ---- .028 -.001 .029 1275 ---- ---- ---- ---- .031 -.001 .032 1300 ---- ---- ---- ---- .035 UNCH .035 233 1325 ---- ---- ---- ---- .038 UNCH .038 1 1350 ---- ---- ---- ---- .042 UNCH .042 1375 ---- ---- ---- ---- .047 +.001 .046 1 1400 ---- ---- ---- ---- .051 +.001 .050 1 1425 ---- ---- ---- ---- .057 +.002 .055 1450 ---- ---- ---- ---- .063 +.003 .060 1475 ---- ---- .065A .065A .069 +.003 .066 1500 ---- ---- .071A .071A .077 +.004 .073 1000 1525 ---- ---- .075A .075A .085 +.005 .080 215 1550 ---- ---- .082A .082A .094 +.006 .088 40 1575 ---- ---- .090A .090A .104 +.007 .097 19 1600 ---- .109B .098A .098A .116 +.009 .107 2000 1625 ---- .122B .108A .108A .129 +.011 .118 14 1650 ---- .136B .118A .118A .143 +.013 .130 62 1675 ---- .154B .130A .130A .159 +.015 .144 106 1700 ---- .172B .143A .143A .177 +.018 .159 1002 1725 ---- .193B .157A .157A .198 +.022 .176 25 1750 ---- .216B .172A .172A .220 +.026 .194 128 1775 ---- .241B .189A .189A .246 +.031 .215 17 1800 ---- .270B .209A .209A .274 +.036 .238 50 1825 ---- .302B .229A .229A .306 +.043 .263 9 1850 ---- .338B .253A .253A .341 +.050 .291 8 1875 .342 .378B .278A .378B .381 +.059 6 .322 139 1900 ---- .423B .306A .306A .424 +.067 .357 29 1925 ---- .472B .338A .338A .473 +.078 .395 5 1950 ---- .526B .373A .373A .526 +.090 .436 2 6 1975 ---- .586B .412A .412A .585 +.102 .483 12 2000 ---- .651B .456A .456A .649 +.116 .533 137 2025 ---- .723B .505A .505A .720 +.131 .589 2050 ---- .802B .555A .555A .796 +.146 .650 2075 ---- .887B .615A .615A .880 +.164 .716 2100 ---- .980B .679A .679A .970 +.182 .788 8 2125 ---- 1.079B .747A .747A 1.068 +.201 .867 2150 ---- 1.185B .823A .823A 1.173 +.222 .951 35 2175 ---- 1.299B .907A .907A 1.285 +.242 1.043 2200 ---- 1.419B .994A .994A 1.404 +.263 1.141 4 2225 ---- 1.547B 1.090A 1.090A 1.530 +.284 1.246 2250 1.662 1.682B 1.191A 1.656A 1.663 +.306 1 1.357 1 2275 1.740 1.823B 1.300A 1.796A 1.803 +.327 2 1.476 5 7 2300 ---- 1.971B 1.417A 1.417A 1.950 +.349 1.601 2325 ---- 2.126B 1.561A 1.561A 2.103 +.371 1.732 2350 ---- 2.286B 1.667A 1.667A 2.262 +.392 1.870 2375 ---- 2.452B 1.824A 1.824A 2.427 +.413 2.014 2400 ---- 2.623B 2.023A 2.023A 2.598 +.434 2.164 1 4 2425 ---- 2.799B 2.115A 2.115A 2.773 +.453 2.320 4 2450 ---- 2.980B 2.254A 2.254A 2.954 +.472 2.482 2 2475 ---- 3.166B 2.414A 2.414A 3.139 +.490 2.649 6 2500 ---- 3.355B 2.577A 2.577A 3.328 +.508 2.820 4 2525 ---- 3.549B 2.744A 2.744A 3.521 +.524 2.997 2550 ---- 3.745B 2.917A 2.917A 3.717 +.540 3.177 2575 ---- 3.947B 3.097A 3.097A 3.917 +.555 3.362 2600 ---- 4.150B 3.277A 3.277A 4.120 +.569 3.551 3 2625 ---- 4.357B 3.463A 3.463A 4.326 +.582 3.744 2650 ---- 4.567B 3.653A 3.653A 4.534 +.594 3.940 2675 ---- 4.779B 3.845A 3.845A 4.745 +.606 4.139 1 2700 ---- 4.994B 4.221A 4.221A 4.959 +.618 4.341 1 2725 ---- 5.211B 4.419A 4.419A 5.175 +.628 4.547 1 2750 ---- 5.431B 4.621A 4.621A 5.392 +.638 4.754 1 2775 ---- 5.652B 4.824A 4.824A 5.612 +.647 4.965 2800 ---- 5.875B 5.029A 5.029A 5.834 +.656 5.178 2825 ---- 6.098B 5.238A 5.238A 6.058 +.665 5.393 2850 ---- 6.325B 5.449A 5.449A 6.283 +.673 5.610 1 2875 ---- 6.553B 5.661A 5.661A 6.510 +.681 5.829 1 2900 ---- 6.781B 5.876A 5.876A 6.738 +.688 6.050 2925 ---- 7.013B 6.093A 6.093A 6.968 +.695 6.273 2950 ---- 7.243B 6.311A 6.311A 7.198 +.701 6.497 1 2975 ---- 7.477B 6.533A 6.533A 7.430 +.708 6.722 3000 ---- 7.709B 6.755A 6.755A 7.663 +.714 6.949 1 3025 ---- 7.944B 6.979A 6.979A 7.897 +.719 7.178 1 3050 ---- 8.178B 7.204A 7.204A 8.131 +.724 7.407 1 3075 ---- 8.415B 7.431A 7.431A 8.367 +.729 7.638 1 3100 ---- 8.652B 7.659A 7.659A 8.604 +.735 7.869 3125 ---- 8.890B 7.889A 7.889A 8.841 +.739 8.102 5 3150 ---- 9.130B 8.120A 8.120A 9.079 +.743 8.336 1 3175 ---- 9.370B 8.351A 8.351A 9.318 +.748 8.570 2 3200 ---- 9.610B 8.584A 8.584A 9.557 +.751 8.806 3 3225 ---- 9.850B 8.925A 8.925A 9.797 +.755 9.042 4 3250 ---- 10.090B 9.161A 9.161A 10.038 +.759 9.279 2 3275 ---- 10.331B 9.396A 9.396A 10.279 +.762 9.517 6 3300 ---- 10.575B 9.637A 9.637A 10.521 +.766 9.755 3 3325 ---- 10.816B 9.873A 9.873A 10.763 +.769 9.994 8 3350 ---- 11.060B 10.115A 10.115A 11.006 +.772 10.234 9 3375 ---- 11.305B 10.356A 10.356A 11.249 +.775 10.474 10 3400 ---- 11.547B 10.593A 10.593A 11.493 +.778 10.715 14 3500 ---- 12.525B 11.561A 11.561A 12.471 +.788 11.683 12 4000 ---- ---- ---- ---- 17.425 +.824 16.601 5000 ---- ---- ---- ---- 27.424 +.832 26.592 6000 ---- ---- ---- ---- 37.424 +.832 36.592 7000 ---- ---- ---- ---- 47.424 +.832 46.592 800 ---- ---- ---- ---- .003 UNCH .003 1 8000 ---- ---- ---- ---- 57.424 +.832 56.592 825 ---- ---- ---- ---- .003 -.001 .004 850 ---- ---- ---- ---- .004 -.001 .005 875 ---- ---- ---- ---- .005 UNCH .005 900 ---- ---- ---- ---- .005 -.001 .006 9000 ---- ---- ---- ---- 67.424 +.832 66.592 925 ---- ---- ---- ---- .006 -.001 .007 950 ---- ---- ---- ---- .007 -.001 .008 975 ---- ---- ---- ---- .008 -.001 .009 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .023 UNCH .023 1175 ---- ---- ---- ---- .026 UNCH .026 1200 ---- ---- ---- ---- .029 UNCH .029 1225 ---- ---- ---- ---- .033 UNCH .033 1250 ---- ---- ---- ---- .037 UNCH .037 1275 ---- ---- ---- ---- .041 UNCH .041 1300 ---- ---- ---- ---- .046 UNCH .046 1325 ---- ---- ---- ---- .051 UNCH .051 1350 ---- ---- ---- ---- .057 +.001 .056 1375 ---- ---- ---- ---- .064 +.002 .062 1400 ---- ---- ---- ---- .070 +.002 .068 1425 ---- ---- ---- ---- .078 +.003 .075 1450 ---- ---- .082A .082A .086 +.003 .083 1475 ---- ---- .085A .085A .095 +.004 .091 1500 ---- ---- .092A .092A .105 +.005 .100 1525 ---- ---- .100A .100A .115 +.006 .109 1550 ---- ---- .110A .110A .127 +.007 .120 1575 ---- .133B .120A .120A .140 +.009 .131 1600 ---- .148B .130A .130A .154 +.011 .143 1625 ---- .165B .143A .143A .170 +.013 .157 1650 ---- .183B .156A .156A .188 +.016 .172 1675 ---- .203B .170A .170A .207 +.019 .188 1700 ---- .225B .186A .186A .228 +.022 .206 1725 ---- .250B .203A .203A .252 +.026 .226 1750 ---- .277B .223A .223A .278 +.030 .248 1775 ---- .308B .244A .244A .308 +.036 .272 1800 ---- .341B .266A .266A .340 +.041 .299 1825 ---- .378B .292A .292A .376 +.048 .328 1850 ---- .418B .319A .319A .416 +.055 .361 1875 ---- .463B .349A .349A .460 +.064 .396 1900 ---- .512B .383A .383A .508 +.073 .435 1925 ---- .566B .419A .419A .561 +.083 .478 1950 ---- .625B .459A .459A .619 +.095 .524 8 8 1975 ---- .689B .505A .505A .682 +.107 .575 2000 ---- .758B .553A .553A .751 +.121 .630 2025 ---- .834B .605A .605A .825 +.135 .690 2050 ---- .915B .662A .662A .905 +.150 .755 2075 ---- 1.003B .725A .725A .991 +.166 .825 2100 ---- 1.096B .793A .793A 1.084 +.183 .901 2125 ---- 1.197B .865A .865A 1.182 +.200 .982 2150 ---- 1.303B .946A .946A 1.287 +.217 1.070 2175 ---- 1.416B 1.031A 1.031A 1.399 +.236 1.163 2200 ---- 1.536B 1.120A 1.120A 1.517 +.255 1.262 2225 ---- 1.662B 1.218A 1.218A 1.642 +.275 1.367 2250 ---- 1.794B 1.321A 1.321A 1.772 +.293 1.479 2275 ---- 1.932B 1.429A 1.429A 1.909 +.312 1.597 2300 ---- 2.075B 1.545A 1.545A 2.052 +.332 1.720 2325 ---- 2.225B 1.665A 1.665A 2.201 +.351 1.850 2350 ---- 2.380B 1.933A 1.933A 2.355 +.369 1.986 2375 ---- 2.538B 1.925A 1.925A 2.515 +.388 2.127 2400 ---- 2.704B 2.216A 2.216A 2.680 +.407 2.273 2425 ---- 2.874B 2.365A 2.365A 2.849 +.424 2.425 2450 ---- 3.049B 2.519A 2.519A 3.024 +.442 2.582 2475 ---- 3.228B 2.678A 2.678A 3.202 +.458 2.744 2500 ---- 3.411B 2.841A 2.841A 3.385 +.474 2.911 2525 ---- 3.598B 3.009A 3.009A 3.572 +.490 3.082 2550 ---- 3.788B 3.181A 3.181A 3.762 +.505 3.257 2575 ---- 3.982B 3.357A 3.357A 3.955 +.519 3.436 2600 ---- 4.180B 3.537A 3.537A 4.152 +.533 3.619 4 2625 ---- 4.380B 3.721A 3.721A 4.352 +.546 3.806 2650 ---- 4.583B 3.908A 3.908A 4.554 +.559 3.995 2 2675 ---- 4.789B 4.099A 4.099A 4.759 +.571 4.188 2 2700 ---- 4.997B 4.293A 4.293A 4.966 +.582 4.384 2 2725 ---- 5.208B 4.489A 4.489A 5.176 +.593 4.583 2 2750 ---- 5.420B 4.689A 4.689A 5.388 +.603 4.785 4 2775 ---- 5.635B 4.892A 4.892A 5.602 +.613 4.989 2800 ---- 5.852B 5.097A 5.097A 5.818 +.623 5.195 2825 ---- 6.071B 5.304A 5.304A 6.036 +.632 5.404 2850 ---- 6.292B 5.514A 5.514A 6.255 +.641 5.614 2875 ---- 6.514B 5.725A 5.725A 6.476 +.649 5.827 2900 ---- 6.737B 5.939A 5.939A 6.699 +.657 6.042 2925 ---- 6.962B 6.155A 6.155A 6.923 +.665 6.258 2950 ---- 7.189B 6.373A 6.373A 7.148 +.671 6.477 2975 ---- 7.416B 6.592A 6.592A 7.375 +.679 6.696 3000 ---- 7.645B 6.813A 6.813A 7.603 +.685 6.918 3025 ---- 7.875B 7.035A 7.035A 7.832 +.692 7.140 3050 ---- 8.106B 7.262A 7.262A 8.062 +.698 7.364 3075 ---- 8.338B 7.484A 7.484A 8.293 +.703 7.590 3100 ---- 8.571B 7.710A 7.710A 8.526 +.710 7.816 3125 ---- 8.804B 7.938A 7.938A 8.759 +.715 8.044 3150 ---- 9.040B 8.167A 8.167A 8.993 +.720 8.273 3175 ---- 9.274B 8.396A 8.396A 9.227 +.724 8.503 2 3200 ---- 9.510B 8.627A 8.627A 9.463 +.730 8.733 3225 ---- 9.747B 8.859A 8.859A 9.699 +.734 8.965 3250 ---- 9.985B 9.091A 9.091A 9.936 +.738 9.198 3275 ---- 10.223B 9.324A 9.324A 10.174 +.743 9.431 3300 ---- 10.461B 9.559A 9.559A 10.412 +.746 9.666 3325 ---- 10.701B 9.794A 9.794A 10.651 +.750 9.901 3350 ---- ---- ---- 10.039A 10.891 ---- ---- SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .025 -.001 .026 10000 ---- ---- ---- ---- 77.235 +.829 76.406 1025 ---- ---- ---- ---- .026 -.001 .027 1050 ---- ---- ---- ---- .028 UNCH .028 1075 ---- ---- ---- ---- .029 -.001 .030 1100 ---- ---- ---- ---- .031 -.001 .032 1125 ---- ---- ---- ---- .033 -.001 .034 1150 ---- ---- ---- ---- .036 UNCH .036 1175 ---- ---- ---- ---- .039 UNCH .039 1200 ---- ---- ---- ---- .042 UNCH .042 9 1225 ---- ---- ---- ---- .046 UNCH .046 1250 ---- ---- ---- ---- .051 UNCH .051 1275 ---- ---- ---- ---- .056 UNCH .056 1300 ---- ---- ---- ---- .062 +.001 .061 1325 ---- ---- ---- ---- .068 +.001 .067 1350 ---- ---- ---- ---- .076 +.002 .074 1375 ---- ---- ---- ---- .083 +.002 .081 1400 ---- ---- ---- ---- .092 +.003 .089 102 1425 ---- ---- ---- ---- .101 +.004 .097 1450 ---- ---- ---- ---- .111 +.004 .107 1475 ---- ---- ---- ---- .122 +.006 .116 1500 ---- ---- .126A .126A .134 +.007 .127 1525 ---- ---- .137A .137A .147 +.008 .139 6 1550 ---- .153B .149A .149A .162 +.011 .151 2 1575 ---- .169B .162A .162A .178 +.013 .165 1600 ---- .187B .176A .176A .196 +.016 .180 41 1625 ---- .207B .192A .192A .216 +.019 .197 42 1650 ---- .230B .210A .210A .238 +.022 .216 42 1675 ---- .254B .229A .229A .262 +.026 .236 1 1700 ---- .281B .250A .250A .289 +.030 .259 148 1725 ---- .311B .273A .273A .318 +.035 .283 2 1750 ---- .344B .299A .299A .351 +.041 .310 19 1775 ---- .380B .327A .327A .387 +.047 .340 1800 ---- .420B .357A .357A .427 +.055 .372 23 1825 ---- .464B .391A .391A .470 +.062 .408 3 1850 ---- .511B .428A .428A .517 +.071 .446 125 1875 ---- .563B .468A .468A .568 +.080 .488 13 1900 ---- .619B .512A .512A .624 +.091 .533 1 1925 ---- .680B .559A .559A .684 +.102 .582 1950 ---- .745B .611A .611A .750 +.115 .635 1975 ---- .816B .667A .667A .820 +.127 .693 2000 ---- .893B .728A .728A .895 +.141 .754 151 2025 ---- .975B .794A .794A .976 +.155 .821 2050 ---- 1.063B .864A .864A 1.063 +.171 .892 2075 ---- 1.153B .940A .940A 1.155 +.186 .969 1 2100 ---- 1.252B 1.020A 1.020A 1.253 +.202 1.051 9 2125 ---- 1.358B 1.105A 1.105A 1.357 +.219 1.138 2150 ---- 1.470B 1.195A 1.195A 1.467 +.236 1.231 4 2175 ---- 1.587B 1.298A 1.298A 1.583 +.253 1.330 2200 ---- 1.711B 1.400A 1.400A 1.705 +.270 1.435 103 2225 ---- 1.840B 1.508A 1.508A 1.833 +.288 1.545 8 2250 ---- 1.974B 1.622A 1.622A 1.966 +.304 1.662 2275 ---- 2.114B 1.741A 1.741A 2.106 +.322 1.784 2300 ---- 2.260B 1.866A 1.866A 2.250 +.339 1.911 2325 ---- 2.410B 1.996A 1.996A 2.400 +.356 2.044 2350 ---- 2.565B 2.131A 2.131A 2.555 +.372 2.183 6 2375 ---- 2.724B 2.272A 2.272A 2.714 +.388 2.326 2400 ---- 2.889B 2.417A 2.417A 2.878 +.404 2.474 21 2425 ---- 3.057B 2.567A 2.567A 3.045 +.419 2.626 2450 ---- 3.230B 2.721A 2.721A 3.217 +.435 2.782 2475 ---- 3.407B 2.880A 2.880A 3.393 +.450 2.943 2500 ---- 3.587B 3.043A 3.043A 3.572 +.464 3.108 12 2525 ---- 3.771B 3.209A 3.209A 3.755 +.478 3.277 2550 ---- 3.959B 3.380A 3.380A 3.941 +.492 3.449 2575 ---- 4.149B 3.554A 3.554A 4.130 +.504 3.626 2600 ---- 4.343B 3.732A 3.732A 4.323 +.517 3.806 16 2625 ---- 4.540B 3.913A 3.913A 4.518 +.529 3.989 2650 ---- 4.739B 4.098A 4.098A 4.716 +.541 4.175 1 2675 ---- 4.941B 4.285A 4.285A 4.917 +.552 4.365 2700 ---- 5.146B 4.476A 4.476A 5.120 +.562 4.558 1 2725 ---- 5.353B 4.670A 4.670A 5.326 +.573 4.753 2750 ---- 5.563B 4.866A 4.866A 5.534 +.583 4.951 2775 ---- 5.774B 5.065A 5.065A 5.745 +.593 5.152 2800 ---- 5.987B 5.266A 5.266A 5.957 +.602 5.355 2825 ---- 6.202B 5.470A 5.470A 6.171 +.610 5.561 1 2850 ---- 6.419B 5.676A 5.676A 6.387 +.619 5.768 2875 ---- 6.638B 5.884A 5.884A 6.605 +.627 5.978 2900 ---- 6.858B 6.094A 6.094A 6.824 +.634 6.190 2925 ---- 7.080B 6.307A 6.307A 7.045 +.642 6.403 2950 ---- 7.303B 6.521A 6.521A 7.267 +.649 6.618 2975 ---- 7.527B 6.736A 6.736A 7.490 +.655 6.835 3000 ---- 7.752B 6.954A 6.954A 7.715 +.662 7.053 3025 ---- 7.979B 7.172A 7.172A 7.941 +.668 7.273 3050 ---- 8.207B 7.393A 7.393A 8.168 +.674 7.494 3075 ---- 8.436B 7.614A 7.614A 8.396 +.679 7.717 3100 ---- 8.665B 7.837A 7.837A 8.625 +.685 7.940 3125 ---- 8.896B 8.061A 8.061A 8.855 +.690 8.165 3150 ---- 9.128B 8.289A 8.289A 9.086 +.695 8.391 1 3175 ---- 9.360B 8.513A 8.513A 9.318 +.700 8.618 3200 ---- 9.594B 8.741A 8.741A 9.550 +.704 8.846 1 3225 ---- 9.828B 8.969A 8.969A 9.783 +.708 9.075 3250 ---- 10.062B 9.199A 9.199A 10.017 +.713 9.304 3275 ---- 10.298B 9.429A 9.429A 10.252 +.717 9.535 3300 ---- 10.534B 9.660A 9.660A 10.487 +.720 9.767 2 3325 ---- 10.770B 9.892A 9.892A 10.723 +.724 9.999 3350 ---- 11.007B 10.125A 10.125A 10.960 +.728 10.232 3375 ---- 11.245B 10.361A 10.361A 11.197 +.732 10.465 3400 ---- 11.484B 10.593A 10.593A 11.435 +.735 10.700 1 3425 ---- 11.723B 10.827A 10.827A 11.673 +.738 10.935 1 3450 ---- 11.962B 11.063A 11.063A 11.912 +.742 11.170 3475 ---- 12.202B 11.299A 11.299A 12.151 +.744 11.407 1 3500 ---- 12.442B 11.535A 11.535A 12.390 +.747 11.643 1 3525 ---- 12.683B 11.773A 11.773A 12.631 +.750 11.881 2 3550 ---- 12.924B 12.010A 12.010A 12.871 +.752 12.119 1 3575 ---- 13.165B 12.249A 12.249A 13.112 +.755 12.357 2 3600 ---- 13.408B 12.487A 12.487A 13.354 +.758 12.596 3 3625 ---- 13.649B 12.727A 12.727A 13.596 +.761 12.835 2 3650 ---- 13.892B 12.966A 12.966A 13.838 +.763 13.075 5 3675 ---- 14.135B 13.206A 13.206A 14.081 +.766 13.315 3 3700 ---- 14.378B 13.447A 13.447A 14.324 +.769 13.555 5 3725 ---- 14.622B 13.688A 13.688A 14.567 +.771 13.796 2 3750 ---- 14.866B 13.929A 13.929A 14.811 +.773 14.038 3775 ---- 15.111B 14.170A 14.170A 15.055 +.776 14.279 3800 ---- 15.355B 14.412A 14.412A 15.299 +.777 14.522 3825 ---- 15.600B 14.655A 14.655A 15.544 +.780 14.764 3850 ---- 15.845B 14.897A 14.897A 15.788 +.781 15.007 3875 ---- 16.090B 15.140A 15.140A 16.034 +.784 15.250 3900 ---- 16.335B 15.384A 15.384A 16.279 +.786 15.493 3925 ---- 16.529B 15.628A 15.628A 16.525 +.788 15.737 3950 ---- 16.672B 15.872A 15.872A 16.771 +.790 15.981 3975 ---- 16.674B 16.116A 16.116A 17.017 +.792 16.225 4000 ---- 16.840B 16.360A 16.360A 17.264 +.794 16.470 4025 ---- 16.933B 16.605A 16.605A 17.510 +.795 16.715 4050 ---- 17.083B 16.849A 16.849A 17.757 +.797 16.960 4075 ---- 17.227B 17.094A 17.094A 18.004 +.799 17.205 4500 ---- ---- ---- ---- 22.235 +.825 21.410 5000 ---- ---- ---- ---- 27.235 +.829 26.406 6000 ---- ---- ---- ---- 37.235 +.829 36.406 7000 ---- ---- ---- ---- 47.235 +.829 46.406 725 ---- ---- ---- ---- .015 -.001 .016 750 ---- ---- ---- ---- .016 -.001 .017 775 ---- ---- ---- ---- .017 -.001 .018 800 ---- ---- ---- ---- .018 -.001 .019 8000 ---- ---- ---- ---- 57.235 +.829 56.406 825 ---- ---- ---- ---- .019 -.001 .020 850 ---- ---- ---- ---- .020 -.001 .021 875 ---- ---- ---- ---- .021 UNCH .021 900 ---- ---- ---- ---- .021 -.001 .022 9000 ---- ---- ---- ---- 67.235 +.829 66.406 925 ---- ---- ---- ---- .022 -.001 .023 950 ---- ---- ---- ---- .023 -.001 .024 975 ---- ---- ---- ---- .024 -.001 .025 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .032 -.001 .033 10000 ---- ---- ---- ---- 77.036 +.829 76.207 1025 ---- ---- ---- ---- .035 -.001 .036 1050 ---- ---- ---- ---- .039 UNCH .039 1075 ---- ---- ---- ---- .042 -.001 .043 1100 ---- ---- ---- ---- .046 UNCH .046 1125 ---- ---- ---- ---- .050 UNCH .050 1150 ---- ---- ---- ---- .054 UNCH .054 1175 ---- ---- ---- ---- .059 UNCH .059 1200 ---- ---- ---- ---- .064 UNCH .064 1225 ---- ---- ---- ---- .070 +.001 .069 1250 ---- ---- ---- ---- .076 +.001 .075 1275 ---- ---- ---- ---- .083 +.002 .081 1300 ---- ---- ---- ---- .090 +.002 .088 1325 ---- ---- ---- ---- .099 +.003 .096 1350 ---- ---- ---- ---- .108 +.004 .104 1375 ---- ---- ---- ---- .118 +.004 .114 1400 ---- ---- ---- ---- .129 +.005 .124 100 1425 ---- ---- ---- ---- .141 +.006 .135 1450 ---- ---- ---- ---- .155 +.008 .147 1475 ---- ---- ---- ---- .170 +.009 .161 1500 ---- ---- ---- ---- .186 +.010 .176 1525 ---- ---- ---- ---- .205 +.013 .192 1550 ---- .211B ---- .211B .225 +.016 .209 1575 ---- .234B ---- .234B .247 +.018 .229 1600 ---- .258B .249A .249A .271 +.021 .250 1625 ---- .285B .271A .271A .298 +.025 .273 1650 ---- .315B .295A .295A .327 +.029 .298 1675 ---- .347B .321A .321A .359 +.034 .325 1700 ---- .382B .350A .350A .394 +.039 .355 1725 ---- .420B .381A .381A .432 +.045 .387 1750 ---- .461B .414A .414A .473 +.052 .421 1775 ---- .505B .450A .450A .518 +.059 .459 1800 ---- .553B .489A .489A .566 +.067 .499 1825 ---- .604B .532A .532A .618 +.075 .543 19 1850 ---- .659B .577A .577A .673 +.084 .589 1875 ---- .718B .626A .626A .733 +.094 .639 1900 ---- .782B .678A .678A .797 +.105 .692 1925 ---- .850B .734A .734A .865 +.116 .749 1950 ---- .922B .794A .794A .937 +.127 .810 1975 ---- 1.000B .858A .858A 1.014 +.139 .875 2000 ---- 1.082B .926A .926A 1.095 +.151 .944 2025 ---- 1.169B .999A .999A 1.182 +.164 1.018 2050 1.095 1.262B 1.076A 1.076A 1.273 +.178 1 1.095 1 2075 ---- 1.359B 1.158A 1.158A 1.369 +.191 1.178 2100 ---- 1.457B 1.245A 1.245A 1.471 +.206 1.265 2125 ---- 1.565B 1.335A 1.335A 1.577 +.220 1.357 2150 ---- 1.679B 1.431A 1.431A 1.689 +.235 1.454 5 2175 ---- 1.798B 1.540A 1.540A 1.806 +.250 1.556 2200 ---- 1.922B 1.646A 1.646A 1.928 +.265 1.663 3 2225 ---- 2.050B 1.757A 1.757A 2.055 +.280 1.775 2250 ---- 2.184B 1.873A 1.873A 2.187 +.294 1.893 2 2275 ---- 2.323B 1.993A 1.993A 2.325 +.310 2.015 2300 ---- 2.466B 2.119A 2.119A 2.467 +.324 2.143 10 2325 ---- 2.613B 2.249A 2.249A 2.614 +.339 2.275 2350 ---- 2.765B 2.384A 2.384A 2.765 +.353 2.412 2375 ---- 2.921B 2.523A 2.523A 2.920 +.367 2.553 2400 ---- 3.082B 2.667A 2.667A 3.080 +.381 2.699 2425 ---- 3.245B 2.815A 2.815A 3.244 +.395 2.849 2450 ---- 3.413B 2.966A 2.966A 3.412 +.408 3.004 2475 ---- 3.584B 3.122A 3.122A 3.583 +.421 3.162 2500 ---- 3.759B 3.281A 3.281A 3.757 +.433 3.324 2525 ---- 3.937B 3.444A 3.444A 3.935 +.446 3.489 2550 ---- 4.118B 3.611A 3.611A 4.116 +.458 3.658 2575 ---- 4.302B 3.780A 3.780A 4.300 +.470 3.830 2600 ---- 4.489B 3.953A 3.953A 4.486 +.480 4.006 2625 ---- 4.679B 4.129A 4.129A 4.675 +.491 4.184 2650 ---- 4.872B 4.308A 4.308A 4.867 +.502 4.365 2675 ---- 5.067B 4.490A 4.490A 5.061 +.512 4.549 2700 ---- 5.264B 4.675A 4.675A 5.257 +.522 4.735 2725 ---- 5.464B 4.862A 4.862A 5.456 +.532 4.924 2750 ---- 5.666B 5.052A 5.052A 5.657 +.542 5.115 2775 ---- 5.870B 5.244A 5.244A 5.859 +.550 5.309 2800 ---- 6.076B 5.439A 5.439A 6.064 +.559 5.505 15 2825 ---- 6.284B 5.636A 5.636A 6.271 +.568 5.703 2850 ---- 6.493B 5.835A 5.835A 6.479 +.576 5.903 2875 ---- 6.705B 6.036A 6.036A 6.690 +.584 6.106 2900 ---- 6.918B 6.239A 6.239A 6.902 +.592 6.310 2925 ---- 7.132B 6.445A 6.445A 7.115 +.599 6.516 2950 ---- 7.348B 6.651A 6.651A 7.330 +.606 6.724 2975 ---- 7.566B 6.860A 6.860A 7.547 +.613 6.934 3000 ---- 7.785B 7.070A 7.070A 7.765 +.620 7.145 3025 ---- 8.005B 7.282A 7.282A 7.984 +.626 7.358 3050 ---- 8.226B 7.496A 7.496A 8.204 +.632 7.572 3075 ---- 8.449B 7.711A 7.711A 8.426 +.639 7.787 3100 ---- 8.672B 7.927A 7.927A 8.649 +.645 8.004 3125 ---- 8.897B 8.144A 8.144A 8.873 +.651 8.222 3150 ---- 9.122B 8.363A 8.363A 9.097 +.655 8.442 3175 ---- 9.349B 8.583A 8.583A 9.323 +.661 8.662 3200 ---- 9.576B 8.803A 8.803A 9.550 +.666 8.884 3225 ---- 9.805B 9.026A 9.026A 9.777 +.670 9.107 3250 ---- 10.034B 9.249A 9.249A 10.006 +.676 9.330 3275 ---- 10.264B 9.473A 9.473A 10.235 +.680 9.555 3300 ---- 10.495B 9.510A 9.510A 10.465 +.684 9.781 3325 ---- 10.726B 9.735A 9.735A 10.696 +.689 10.007 3350 ---- ---- ---- 10.153A 10.927 ---- ---- 3375 ---- ---- ---- 10.381A 11.159 ---- ---- 3500 ---- 12.365B 11.528A 11.528A 12.330 +.715 11.615 3 4000 ---- 17.172B 16.266A 16.266A 17.128 +.768 16.360 2 4500 ---- ---- ---- ---- 22.046 +.804 21.242 5000 ---- ---- ---- ---- 27.036 +.829 26.207 6000 ---- ---- ---- ---- 37.036 +.829 36.207 7000 ---- ---- ---- ---- 47.036 +.829 46.207 8000 ---- ---- ---- ---- 57.036 +.829 56.207 825 ---- ---- ---- ---- .016 -.001 .017 850 ---- ---- ---- ---- .018 -.001 .019 875 ---- ---- ---- ---- .020 -.001 .021 900 ---- ---- ---- ---- .022 -.001 .023 9000 ---- ---- ---- ---- 67.036 +.829 66.207 925 ---- ---- ---- ---- .024 -.001 .025 950 ---- ---- ---- ---- .027 -.001 .028 975 ---- ---- ---- ---- .030 UNCH .030 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .034 -.001 .035 1 10000 ---- ---- ---- ---- 76.726 +.828 75.898 1025 ---- ---- ---- ---- .039 UNCH .039 1050 ---- ---- ---- ---- .044 -.001 .045 1075 ---- ---- ---- ---- .051 UNCH .051 1100 ---- ---- ---- ---- .057 UNCH .057 1125 ---- ---- ---- ---- .065 +.001 .064 1150 ---- ---- ---- ---- .073 +.001 .072 1175 ---- ---- ---- ---- .082 +.001 .081 1200 ---- ---- ---- ---- .092 +.002 .090 1225 ---- ---- ---- ---- .103 +.003 .100 1250 ---- ---- ---- ---- .115 +.005 .110 1275 ---- ---- ---- ---- .127 +.005 .122 1300 ---- ---- ---- ---- .141 +.007 .134 1325 ---- ---- ---- ---- .155 +.007 .148 1350 ---- ---- ---- ---- .171 +.009 .162 1 1375 ---- ---- ---- ---- .188 +.011 .177 1 1400 ---- ---- ---- ---- .206 +.012 .194 1425 ---- ---- ---- ---- .226 +.015 .211 1450 ---- ---- ---- ---- .247 +.018 .229 1475 ---- ---- ---- ---- .269 +.020 .249 1500 ---- ---- ---- ---- .292 +.022 .270 1 1525 ---- ---- ---- ---- .318 +.026 .292 1550 ---- ---- ---- ---- .344 +.028 .316 1575 ---- ---- ---- ---- .373 +.032 .341 1600 .385 .388B .385 .385 .403 +.036 95 .367 5 6 1625 ---- ---- ---- ---- .436 +.040 .396 1650 ---- ---- ---- ---- .471 +.045 .426 1675 ---- ---- ---- ---- .509 +.050 .459 1700 ---- ---- ---- ---- .549 +.055 .494 1725 ---- ---- ---- ---- .592 +.060 .532 1750 ---- ---- ---- ---- .639 +.067 .572 1775 ---- ---- ---- ---- .690 +.074 .616 1800 ---- ---- ---- ---- .744 +.082 .662 17 1825 ---- ---- ---- ---- .802 +.090 .712 5 1850 ---- .784B ---- ---- .865 +.099 .766 1 100 1875 ---- ---- ---- ---- .931 +.108 .823 1900 ---- ---- ---- ---- 1.001 +.117 .884 1925 ---- ---- ---- ---- 1.075 +.126 .949 1950 ---- ---- ---- ---- 1.154 +.137 1.017 1975 ---- ---- ---- ---- 1.237 +.147 1.090 2000 ---- ---- ---- ---- 1.324 +.157 1.167 1 2025 ---- ---- ---- ---- 1.416 +.168 1.248 2050 ---- 1.438B 1.320A 1.320A 1.512 +.179 1.333 2075 ---- ---- ---- ---- 1.613 +.191 1.422 2100 ---- ---- ---- ---- 1.718 +.202 1.516 1 2125 ---- 1.756B 1.584A 1.584A 1.828 +.215 1.613 2150 ---- ---- ---- ---- 1.942 +.226 1.716 2175 ---- 1.991B 1.785A 1.785A 2.061 +.239 1.822 2200 ---- ---- ---- ---- 2.183 +.250 1.933 25 2225 ---- 2.242B 1.996A 1.996A 2.311 +.263 2.048 20 2250 ---- ---- ---- ---- 2.442 +.275 2.167 2275 ---- ---- ---- ---- 2.577 +.287 2.290 1 2300 ---- ---- ---- ---- 2.717 +.300 2.417 2325 ---- 2.764B ---- ---- 2.860 +.311 2.549 2350 ---- ---- ---- ---- 3.008 +.324 2.684 2375 ---- 3.090B 2.739A 2.739A 3.159 +.336 2.823 100 2400 ---- ---- ---- ---- 3.313 +.347 2.966 8 2425 ---- 3.402B 3.019A 3.019A 3.472 +.360 3.112 2450 ---- ---- ---- ---- 3.633 +.371 3.262 2475 ---- ---- ---- ---- 3.798 +.382 3.416 2500 ---- ---- ---- ---- 3.966 +.393 3.573 2525 ---- ---- ---- ---- 4.137 +.404 3.733 6 2550 ---- ---- ---- ---- 4.311 +.415 3.896 2575 ---- ---- ---- ---- 4.488 +.425 4.063 2600 ---- ---- ---- ---- 4.667 +.435 4.232 2625 ---- ---- ---- ---- 4.849 +.445 4.404 2650 ---- ---- ---- ---- 5.033 +.454 4.579 2675 ---- ---- ---- ---- 5.220 +.464 4.756 2700 ---- ---- ---- ---- 5.409 +.473 4.936 2725 ---- ---- ---- ---- 5.600 +.482 5.118 2750 ---- ---- ---- ---- 5.793 +.491 5.302 2775 ---- ---- ---- ---- 5.989 +.500 5.489 2800 ---- ---- ---- ---- 6.186 +.508 5.678 2825 ---- ---- ---- ---- 6.385 +.516 5.869 2850 ---- ---- ---- ---- 6.585 +.523 6.062 2875 ---- ---- ---- ---- 6.788 +.531 6.257 2900 ---- ---- ---- ---- 6.992 +.539 6.453 2925 ---- ---- ---- ---- 7.197 +.546 6.651 2950 ---- ---- ---- ---- 7.404 +.553 6.851 2975 ---- ---- ---- ---- 7.613 +.560 7.053 3000 ---- ---- ---- ---- 7.822 +.566 7.256 13 3025 ---- ---- ---- ---- 8.033 +.573 7.460 3050 ---- ---- ---- ---- 8.246 +.581 7.665 3075 ---- ---- ---- ---- 8.459 +.587 7.872 3100 ---- ---- ---- ---- 8.674 +.593 8.081 3125 ---- ---- ---- ---- 8.889 +.599 8.290 3150 ---- ---- ---- ---- 9.106 +.605 8.501 3175 ---- ---- ---- ---- 9.324 +.611 8.713 3200 ---- ---- ---- ---- 9.543 +.617 8.926 3225 ---- ---- ---- ---- 9.762 +.622 9.140 3250 ---- ---- ---- ---- 9.983 +.628 9.355 3275 ---- ---- ---- ---- 10.205 +.633 9.572 15 3300 ---- ---- ---- ---- 10.427 +.638 9.789 3325 ---- ---- ---- ---- 10.651 +.644 10.007 3350 ---- ---- ---- ---- 10.875 +.648 10.227 3375 ---- ---- ---- ---- 11.100 +.653 10.447 3400 ---- ---- ---- ---- 11.326 +.658 10.668 3425 ---- ---- ---- ---- 11.552 +.662 10.890 3450 ---- ---- ---- ---- 11.779 +.666 11.113 3475 ---- ---- ---- ---- 12.007 +.671 11.336 3500 ---- ---- ---- ---- 12.236 +.675 11.561 3525 ---- ---- ---- ---- 12.465 +.679 11.786 3550 ---- ---- ---- ---- 12.695 +.683 12.012 3575 ---- ---- ---- ---- 12.925 +.686 12.239 3600 ---- ---- ---- ---- 13.157 +.690 12.467 3625 ---- ---- ---- ---- 13.388 +.693 12.695 3650 ---- ---- ---- ---- 13.621 +.697 12.924 3675 ---- ---- ---- ---- 13.853 +.700 13.153 3700 ---- ---- ---- ---- 14.087 +.704 13.383 3725 ---- ---- ---- ---- 14.321 +.707 13.614 3750 ---- ---- ---- ---- 14.555 +.710 13.845 3775 ---- ---- ---- ---- 14.790 +.713 14.077 3800 ---- ---- ---- ---- 15.026 +.716 14.310 3825 ---- ---- ---- ---- 15.261 +.718 14.543 3850 ---- ---- ---- ---- 15.498 +.722 14.776 3875 ---- ---- ---- ---- 15.735 +.725 15.010 3900 ---- ---- ---- ---- 15.972 +.728 15.244 3925 ---- ---- ---- ---- 16.210 +.731 15.479 3950 ---- ---- ---- ---- 16.448 +.733 15.715 3975 ---- ---- ---- ---- 16.686 +.736 15.950 4000 ---- ---- ---- ---- 16.925 +.739 16.186 4025 ---- ---- ---- ---- 17.164 +.741 16.423 4050 ---- ---- ---- ---- 17.404 +.744 16.660 4075 ---- ---- ---- ---- 17.644 +.747 16.897 4500 ---- ---- ---- ---- 21.775 +.789 20.986 5000 ---- ---- ---- ---- 26.727 +.822 25.905 6000 ---- ---- ---- ---- 36.726 +.828 35.898 7000 ---- ---- ---- ---- 46.726 +.828 45.898 725 ---- ---- ---- ---- .005 -.001 .006 750 ---- ---- ---- ---- .006 -.001 .007 775 ---- ---- ---- ---- .007 -.001 .008 800 ---- ---- ---- ---- .009 -.001 .010 8000 ---- ---- ---- ---- 56.726 +.828 55.898 825 ---- ---- ---- ---- .011 -.001 .012 850 ---- ---- ---- ---- .013 -.001 .014 875 ---- ---- ---- ---- .015 -.002 .017 900 ---- ---- ---- ---- .018 -.001 .019 9000 ---- ---- ---- ---- 66.726 +.828 65.898 925 ---- ---- ---- ---- .021 -.002 .023 950 ---- ---- ---- ---- .025 -.001 .026 975 ---- ---- ---- ---- .029 -.001 .030 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .127 -.019 .146 1025 ---- ---- ---- ---- .140 -.013 .153 1050 ---- ---- ---- ---- .155 -.005 .160 1075 ---- ---- ---- ---- .170 +.003 .167 1100 ---- ---- ---- ---- .186 +.011 .175 1125 ---- ---- ---- ---- .203 +.021 .182 1150 ---- ---- ---- ---- .221 +.031 .190 1175 ---- ---- ---- ---- .240 +.042 .198 1200 ---- ---- ---- ---- .260 +.053 .207 1225 ---- ---- ---- ---- .281 +.065 .216 1250 ---- ---- ---- ---- .303 +.077 .226 1275 ---- ---- ---- ---- .327 +.091 .236 1300 ---- ---- ---- ---- .352 +.106 .246 1325 ---- ---- ---- ---- .377 +.119 .258 1350 ---- ---- ---- ---- .405 +.135 .270 1375 ---- ---- ---- ---- .433 +.149 .284 1400 ---- ---- ---- ---- .463 +.165 .298 1425 ---- ---- ---- ---- .493 +.179 .314 1450 ---- ---- ---- ---- .526 +.195 .331 1475 ---- ---- ---- ---- .559 +.210 .349 1500 ---- ---- ---- ---- .594 +.225 .369 1525 ---- ---- ---- ---- .631 +.240 .391 1550 ---- ---- ---- ---- .669 +.253 .416 1575 ---- ---- ---- ---- .708 +.266 .442 1600 ---- ---- ---- ---- .749 +.277 .472 1625 ---- ---- ---- ---- .792 +.288 .504 1650 ---- ---- ---- ---- .837 +.298 .539 1675 ---- ---- ---- ---- .884 +.307 .577 1700 ---- ---- ---- ---- .933 +.313 .620 1725 ---- ---- ---- ---- .985 +.319 .666 1750 ---- ---- ---- ---- 1.040 +.324 .716 1775 ---- ---- ---- ---- 1.098 +.327 .771 1800 ---- ---- ---- ---- 1.160 +.329 .831 12 1825 ---- ---- ---- ---- 1.225 +.330 .895 1850 ---- ---- ---- ---- 1.294 +.329 .965 1875 ---- ---- ---- ---- 1.367 +.327 1.040 1900 ---- ---- ---- ---- 1.444 +.324 1.120 1925 ---- ---- ---- ---- 1.524 +.317 1.207 1950 ---- ---- ---- ---- 1.608 +.309 1.299 1975 ---- ---- ---- ---- 1.697 +.299 1.398 2000 ---- ---- ---- ---- 1.789 +.287 1.502 2025 ---- ---- ---- ---- 1.886 +.273 1.613 2050 ---- ---- ---- ---- 1.986 +.257 1.729 2075 ---- ---- ---- ---- 2.090 +.239 1.851 2100 ---- ---- ---- ---- 2.199 +.220 1.979 2125 ---- ---- ---- ---- 2.311 +.199 2.112 2150 ---- ---- ---- ---- 2.428 +.177 2.251 2175 ---- ---- ---- ---- 2.548 +.154 2.394 2200 ---- ---- ---- ---- 2.672 +.130 2.542 2225 ---- ---- ---- ---- 2.800 +.106 2.694 2250 ---- ---- ---- ---- 2.932 +.082 2.850 2275 ---- ---- ---- ---- 3.068 +.058 3.010 2300 ---- ---- ---- ---- 3.207 +.034 3.173 2325 ---- ---- ---- ---- 3.349 +.010 3.339 2350 ---- ---- ---- ---- 3.495 -.012 3.507 2375 ---- ---- ---- ---- 3.645 -.033 3.678 2400 ---- ---- ---- ---- 3.798 -.053 3.851 2425 ---- ---- ---- ---- 3.953 -.072 4.025 2450 ---- ---- ---- ---- 4.112 -.089 4.201 2475 ---- ---- ---- ---- 4.274 -.103 4.377 2500 ---- ---- ---- ---- 4.439 -.115 4.554 2525 ---- ---- ---- ---- 4.606 -.125 4.731 2550 ---- ---- ---- ---- 4.776 -.132 4.908 2575 ---- ---- ---- ---- 4.948 -.137 5.085 2600 ---- ---- ---- ---- 5.123 -.139 5.262 2625 ---- ---- ---- ---- 5.300 -.140 5.440 2650 ---- ---- ---- ---- 5.479 -.140 5.619 2675 ---- ---- ---- ---- 5.661 -.137 5.798 2700 ---- ---- ---- ---- 5.844 -.134 5.978 2725 ---- ---- ---- ---- 6.029 -.129 6.158 2750 ---- ---- ---- ---- 6.217 -.123 6.340 2775 ---- ---- ---- ---- 6.406 -.116 6.522 2800 ---- ---- ---- ---- 6.596 -.110 6.706 2825 ---- ---- ---- ---- 6.789 -.102 6.891 2850 ---- ---- ---- ---- 6.983 -.095 7.078 2875 ---- ---- ---- ---- 7.179 -.087 7.266 2900 ---- ---- ---- ---- 7.376 -.080 7.456 2925 ---- ---- ---- ---- 7.574 -.073 7.647 2950 ---- ---- ---- ---- 7.775 -.065 7.840 2975 ---- ---- ---- ---- 7.976 -.060 8.036 3000 ---- ---- ---- ---- 8.179 -.055 8.234 3025 ---- ---- ---- ---- 8.383 -.050 8.433 3050 ---- ---- ---- ---- 8.588 -.048 8.636 3075 ---- ---- ---- ---- 8.795 -.046 8.841 3100 ---- ---- ---- ---- 9.003 -.045 9.048 3125 ---- ---- ---- ---- 9.211 -.046 9.257 3150 ---- ---- ---- ---- 9.421 -.048 9.469 3175 ---- ---- ---- ---- 9.632 -.050 9.682 3200 ---- ---- ---- ---- 9.844 -.054 9.898 3225 ---- ---- ---- ---- 10.057 -.058 10.115 3250 ---- ---- ---- ---- 10.271 -.062 10.333 3275 ---- ---- ---- ---- 10.486 -.068 10.554 3300 ---- ---- ---- ---- 10.702 -.073 10.775 3325 ---- ---- ---- ---- 10.919 -.079 10.998 3350 ---- ---- ---- ---- 11.136 -.086 11.222 3375 ---- ---- ---- ---- 11.355 -.092 11.447 3400 ---- ---- ---- ---- 11.574 -.099 11.673 3425 ---- ---- ---- ---- 11.794 -.106 11.900 3450 ---- ---- ---- ---- 12.014 -.114 12.128 3475 ---- ---- ---- ---- 12.236 -.120 12.356 3500 ---- ---- ---- ---- 12.458 -.126 12.584 3525 ---- ---- ---- ---- 12.681 -.132 12.813 3550 ---- ---- ---- ---- 12.905 -.138 13.043 3575 ---- ---- ---- ---- 13.129 -.143 13.272 3600 ---- ---- ---- ---- 13.354 -.148 13.502 3625 ---- ---- ---- ---- 13.579 -.153 13.732 3650 ---- ---- ---- ---- 13.805 -.156 13.961 3675 ---- ---- ---- ---- 14.032 -.159 14.191 3700 ---- ---- ---- ---- 14.259 -.161 14.420 3725 ---- ---- ---- ---- 14.487 -.163 14.650 3750 ---- ---- ---- ---- 14.715 -.164 14.879 3775 ---- ---- ---- ---- 14.944 -.164 15.108 3800 ---- ---- ---- ---- 15.174 -.163 15.337 3825 ---- ---- ---- ---- 15.404 -.163 15.567 3850 ---- ---- ---- ---- 15.634 -.162 15.796 3875 ---- ---- ---- ---- 15.865 -.161 16.026 3900 ---- ---- ---- ---- 16.096 -.160 16.256 3925 ---- ---- ---- ---- 16.328 -.159 16.487 3950 ---- ---- ---- ---- 16.560 -.157 16.717 3975 ---- ---- ---- ---- 16.793 -.155 16.948 4000 ---- ---- ---- ---- 17.026 -.154 17.180 4025 ---- ---- ---- ---- 17.259 -.153 17.412 4050 ---- ---- ---- ---- 17.493 -.151 17.644 4075 ---- ---- ---- ---- 17.728 -.149 17.877 4100 ---- ---- ---- ---- 17.962 -.148 18.110 725 ---- ---- ---- ---- .033 -.043 .076 750 ---- ---- ---- ---- .038 -.044 .082 775 ---- ---- ---- ---- .044 -.044 .088 800 ---- ---- ---- ---- .050 -.044 .094 825 ---- ---- ---- ---- .057 -.044 .101 850 ---- ---- ---- ---- .065 -.042 .107 875 ---- ---- ---- ---- .074 -.039 .113 900 ---- ---- ---- ---- .083 -.037 .120 925 ---- ---- ---- ---- .093 -.033 .126 950 ---- ---- ---- ---- .103 -.030 .133 975 ---- ---- ---- ---- .115 -.024 .139 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .215 -.157 .372 1025 ---- ---- ---- ---- .234 -.157 .391 1050 ---- ---- ---- ---- .254 -.156 .410 1075 ---- ---- ---- ---- .275 -.155 .430 1100 ---- ---- ---- ---- .296 -.153 .449 1125 ---- ---- ---- ---- .319 -.150 .469 1150 ---- ---- ---- ---- .343 -.147 .490 1175 ---- ---- ---- ---- .368 -.142 .510 1200 ---- ---- ---- ---- .394 -.137 .531 1225 ---- ---- ---- ---- .421 -.131 .552 1250 ---- ---- ---- ---- .449 -.124 .573 1275 ---- ---- ---- ---- .478 -.116 .594 1300 ---- ---- ---- ---- .509 -.106 .615 1325 ---- ---- ---- ---- .540 -.097 .637 1350 ---- ---- ---- ---- .573 -.085 .658 1375 ---- ---- ---- ---- .607 -.073 .680 1400 ---- ---- ---- ---- .642 -.060 .702 1425 ---- ---- ---- ---- .678 -.046 .724 1450 ---- ---- ---- ---- .716 -.030 .746 1475 ---- ---- ---- ---- .755 -.013 .768 1500 ---- ---- ---- ---- .795 +.005 .790 1525 ---- ---- ---- ---- .836 +.024 .812 1550 ---- ---- ---- ---- .879 +.045 .834 1575 ---- ---- ---- ---- .923 +.065 .858 1600 ---- ---- ---- ---- .968 +.085 .883 1625 ---- ---- ---- ---- 1.015 +.105 .910 1650 ---- ---- ---- ---- 1.063 +.123 .940 1675 ---- ---- ---- ---- 1.114 +.141 .973 1700 ---- ---- ---- ---- 1.166 +.156 1.010 1725 ---- ---- ---- ---- 1.221 +.170 1.051 1750 ---- ---- ---- ---- 1.278 +.181 1.097 1775 ---- ---- ---- ---- 1.338 +.190 1.148 1800 ---- ---- ---- ---- 1.402 +.199 1.203 1825 ---- ---- ---- ---- 1.468 +.205 1.263 1850 ---- ---- ---- ---- 1.539 +.210 1.329 1875 ---- ---- ---- ---- 1.613 +.214 1.399 1900 ---- ---- ---- ---- 1.691 +.216 1.475 1925 ---- ---- ---- ---- 1.773 +.217 1.556 1950 ---- ---- ---- ---- 1.858 +.215 1.643 1975 ---- ---- ---- ---- 1.947 +.212 1.735 2000 ---- ---- ---- ---- 2.040 +.208 1.832 2025 ---- ---- ---- ---- 2.137 +.202 1.935 2050 ---- ---- ---- ---- 2.238 +.195 2.043 2075 ---- ---- ---- ---- 2.342 +.185 2.157 2100 ---- ---- ---- ---- 2.451 +.175 2.276 2125 ---- ---- ---- ---- 2.563 +.163 2.400 2150 ---- ---- ---- ---- 2.679 +.150 2.529 2175 ---- ---- ---- ---- 2.799 +.136 2.663 2200 ---- ---- ---- ---- 2.922 +.121 2.801 2225 ---- ---- ---- ---- 3.050 +.106 2.944 2250 ---- ---- ---- ---- 3.180 +.089 3.091 2275 ---- ---- ---- ---- 3.314 +.072 3.242 2300 ---- ---- ---- ---- 3.452 +.056 3.396 2325 ---- ---- ---- ---- 3.593 +.039 3.554 2350 ---- ---- ---- ---- 3.738 +.022 3.716 2375 ---- ---- ---- ---- 3.885 +.005 3.880 2400 ---- ---- ---- ---- 4.036 -.011 4.047 2425 ---- ---- ---- ---- 4.190 -.028 4.218 2450 ---- ---- ---- ---- 4.347 -.044 4.391 2475 ---- ---- ---- ---- 4.506 -.061 4.567 2500 ---- ---- ---- ---- 4.669 -.076 4.745 2525 ---- ---- ---- ---- 4.834 -.092 4.926 2550 ---- ---- ---- ---- 5.001 -.108 5.109 2575 ---- ---- ---- ---- 5.171 -.124 5.295 2600 ---- ---- ---- ---- 5.343 -.140 5.483 2625 ---- ---- ---- ---- 5.518 -.155 5.673 2650 ---- ---- ---- ---- 5.694 -.172 5.866 2675 ---- ---- ---- ---- 5.873 -.187 6.060 2700 ---- ---- ---- ---- 6.054 -.202 6.256 2725 ---- ---- ---- ---- 6.236 -.218 6.454 2750 ---- ---- ---- ---- 6.420 -.234 6.654 2775 ---- ---- ---- ---- 6.606 -.250 6.856 2800 ---- ---- ---- ---- 6.794 -.265 7.059 2825 ---- ---- ---- ---- 6.983 -.280 7.263 2850 ---- ---- ---- ---- 7.174 -.295 7.469 2875 ---- ---- ---- ---- 7.366 -.311 7.677 2900 ---- ---- ---- ---- 7.560 -.326 7.886 2925 ---- ---- ---- ---- 7.756 -.340 8.096 2950 ---- ---- ---- ---- 7.952 -.355 8.307 2975 ---- ---- ---- ---- 8.150 -.369 8.519 3000 ---- ---- ---- ---- 8.350 -.382 8.732 3025 ---- ---- ---- ---- 8.550 -.397 8.947 3050 ---- ---- ---- ---- 8.752 -.410 9.162 3075 ---- ---- ---- ---- 8.955 -.423 9.378 3100 ---- ---- ---- ---- 9.159 -.436 9.595 3125 ---- ---- ---- ---- 9.365 -.448 9.813 3150 ---- ---- ---- ---- 9.571 -.461 10.032 3175 ---- ---- ---- ---- 9.778 -.473 10.251 3200 ---- ---- ---- ---- 9.987 -.484 10.471 3225 ---- ---- ---- ---- 10.196 -.495 10.691 3250 ---- ---- ---- ---- 10.406 -.507 10.913 3275 ---- ---- ---- ---- 10.617 -.518 11.135 3300 ---- ---- ---- ---- 10.830 -.527 11.357 3325 ---- ---- ---- ---- 11.043 -.537 11.580 3350 ---- ---- ---- ---- 11.257 -.547 11.804 3375 ---- ---- ---- ---- 11.471 -.558 12.029 3400 ---- ---- ---- ---- 11.687 -.567 12.254 3425 ---- ---- ---- ---- 11.903 -.576 12.479 3450 ---- ---- ---- ---- 12.120 -.585 12.705 3475 ---- ---- ---- ---- 12.338 -.594 12.932 3500 ---- ---- ---- ---- 12.557 -.602 13.159 3525 ---- ---- ---- ---- 12.776 -.611 13.387 3550 ---- ---- ---- ---- 12.996 -.619 13.615 3575 ---- ---- ---- ---- 13.217 -.627 13.844 3600 ---- ---- ---- ---- 13.438 -.635 14.073 3625 ---- ---- ---- ---- 13.660 -.643 14.303 3650 ---- ---- ---- ---- 13.882 -.652 14.534 3675 ---- ---- ---- ---- 14.106 -.658 14.764 3700 ---- ---- ---- ---- 14.329 -.667 14.996 3725 ---- ---- ---- ---- 14.554 -.674 15.228 3750 ---- ---- ---- ---- 14.779 -.681 15.460 3775 ---- ---- ---- ---- 15.004 -.689 15.693 3800 ---- ---- ---- ---- 15.230 -.696 15.926 3825 ---- ---- ---- ---- 15.457 -.703 16.160 3850 ---- ---- ---- ---- 15.684 -.710 16.394 3875 ---- ---- ---- ---- 15.911 -.717 16.628 3900 ---- ---- ---- ---- 16.139 -.724 16.863 3925 ---- ---- ---- ---- 16.368 -.731 17.099 3950 ---- ---- ---- ---- 16.597 -.738 17.335 3975 ---- ---- ---- ---- 16.826 -.745 17.571 4000 ---- ---- ---- ---- 17.056 -.752 17.808 4025 ---- ---- ---- ---- 17.286 -.759 18.045 4050 ---- ---- ---- ---- 17.517 -.766 18.283 4075 ---- ---- ---- ---- 17.748 -.773 18.521 4100 ---- ---- ---- ---- 17.979 -.781 18.760 725 ---- ---- ---- ---- .069 -.116 .185 750 ---- ---- ---- ---- .078 -.122 .200 775 ---- ---- ---- ---- .088 -.127 .215 800 ---- ---- ---- ---- .099 -.132 .231 825 ---- ---- ---- ---- .110 -.137 .247 850 ---- ---- ---- ---- .122 -.142 .264 875 ---- ---- ---- ---- .136 -.145 .281 900 ---- ---- ---- ---- .150 -.148 .298 925 ---- ---- ---- ---- .165 -.151 .316 950 ---- ---- ---- ---- .181 -.153 .334 975 ---- ---- ---- ---- .198 -.155 .353 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .368 +.212 .156 1025 ---- ---- ---- ---- .394 +.221 .173 1050 ---- ---- ---- ---- .422 +.229 .193 1075 ---- ---- ---- ---- .451 +.237 .214 1100 ---- ---- ---- ---- .481 +.245 .236 1125 ---- ---- ---- ---- .511 +.252 .259 1150 ---- ---- ---- ---- .543 +.258 .285 1175 ---- ---- ---- ---- .576 +.265 .311 1200 ---- ---- ---- ---- .610 +.270 .340 1225 ---- ---- ---- ---- .645 +.275 .370 1250 ---- ---- ---- ---- .681 +.279 .402 1275 ---- ---- ---- ---- .718 +.283 .435 1300 ---- ---- ---- ---- .756 +.286 .470 1325 ---- ---- ---- ---- .796 +.289 .507 1350 ---- ---- ---- ---- .836 +.290 .546 1375 ---- ---- ---- ---- .877 +.291 .586 1400 ---- ---- ---- ---- .920 +.291 .629 1425 ---- ---- ---- ---- .963 +.290 .673 1450 ---- ---- ---- ---- 1.008 +.289 .719 1475 ---- ---- ---- ---- 1.054 +.287 .767 1500 ---- ---- ---- ---- 1.101 +.284 .817 1525 ---- ---- ---- ---- 1.149 +.280 .869 1550 ---- ---- ---- ---- 1.198 +.275 .923 1575 ---- ---- ---- ---- 1.249 +.271 .978 1600 ---- ---- ---- ---- 1.300 +.264 1.036 1625 ---- ---- ---- ---- 1.353 +.257 1.096 1650 ---- ---- ---- ---- 1.407 +.249 1.158 1675 ---- ---- ---- ---- 1.463 +.242 1.221 1700 ---- ---- ---- ---- 1.520 +.233 1.287 1725 ---- ---- ---- ---- 1.579 +.224 1.355 1750 ---- ---- ---- ---- 1.641 +.216 1.425 1775 ---- ---- ---- ---- 1.706 +.209 1.497 1800 ---- ---- ---- ---- 1.773 +.200 1.573 1825 ---- ---- ---- ---- 1.843 +.192 1.651 1850 ---- ---- ---- ---- 1.917 +.185 1.732 1875 ---- ---- ---- ---- 1.994 +.178 1.816 1900 ---- ---- ---- ---- 2.076 +.173 1.903 1925 ---- ---- ---- ---- 2.161 +.166 1.995 1950 ---- ---- ---- ---- 2.250 +.160 2.090 1975 ---- ---- ---- ---- 2.343 +.154 2.189 2000 ---- ---- ---- ---- 2.439 +.146 2.293 2025 ---- ---- ---- ---- 2.539 +.138 2.401 2050 ---- ---- ---- ---- 2.643 +.130 2.513 2075 ---- ---- ---- ---- 2.750 +.120 2.630 2100 ---- ---- ---- ---- 2.862 +.110 2.752 2125 ---- ---- ---- ---- 2.977 +.099 2.878 2150 ---- ---- ---- ---- 3.095 +.087 3.008 2175 ---- ---- ---- ---- 3.217 +.075 3.142 2200 ---- ---- ---- ---- 3.343 +.062 3.281 2225 ---- ---- ---- ---- 3.473 +.050 3.423 2250 ---- ---- ---- ---- 3.606 +.037 3.569 2275 ---- ---- ---- ---- 3.742 +.023 3.719 2300 ---- ---- ---- ---- 3.881 +.009 3.872 2325 ---- ---- ---- ---- 4.024 -.004 4.028 2350 ---- ---- ---- ---- 4.170 -.018 4.188 2375 ---- ---- ---- ---- 4.319 -.032 4.351 2400 ---- ---- ---- ---- 4.472 -.044 4.516 2425 ---- ---- ---- ---- 4.627 -.057 4.684 2450 ---- ---- ---- ---- 4.785 -.070 4.855 2475 ---- ---- ---- ---- 4.945 -.082 5.027 2500 ---- ---- ---- ---- 5.109 -.093 5.202 2525 ---- ---- ---- ---- 5.274 -.105 5.379 2550 ---- ---- ---- ---- 5.443 -.114 5.557 2575 ---- ---- ---- ---- 5.614 -.123 5.737 2600 ---- ---- ---- ---- 5.786 -.133 5.919 2625 ---- ---- ---- ---- 5.962 -.140 6.102 2650 ---- ---- ---- ---- 6.139 -.149 6.288 2675 ---- ---- ---- ---- 6.318 -.156 6.474 2700 ---- ---- ---- ---- 6.499 -.164 6.663 2725 ---- ---- ---- ---- 6.681 -.172 6.853 2750 ---- ---- ---- ---- 6.866 -.178 7.044 2775 ---- ---- ---- ---- 7.052 -.185 7.237 2800 ---- ---- ---- ---- 7.239 -.192 7.431 2825 ---- ---- ---- ---- 7.428 -.198 7.626 2850 ---- ---- ---- ---- 7.619 -.204 7.823 2875 ---- ---- ---- ---- 7.811 -.211 8.022 2900 ---- ---- ---- ---- 8.004 -.217 8.221 2925 ---- ---- ---- ---- 8.199 -.223 8.422 2950 ---- ---- ---- ---- 8.395 -.229 8.624 2975 ---- ---- ---- ---- 8.592 -.236 8.828 3000 ---- ---- ---- ---- 8.791 -.241 9.032 3025 ---- ---- ---- ---- 8.991 -.247 9.238 3050 ---- ---- ---- ---- 9.192 -.253 9.445 3075 ---- ---- ---- ---- 9.394 -.259 9.653 3100 ---- ---- ---- ---- 9.597 -.265 9.862 3125 ---- ---- ---- ---- 9.801 -.272 10.073 3150 ---- ---- ---- ---- 10.006 -.278 10.284 3175 ---- ---- ---- ---- 10.212 -.285 10.497 3200 ---- ---- ---- ---- 10.419 -.291 10.710 3225 ---- ---- ---- ---- 10.627 -.298 10.925 3250 ---- ---- ---- ---- 10.836 -.304 11.140 3275 ---- ---- ---- ---- 11.046 -.311 11.357 3300 ---- ---- ---- ---- 11.257 -.317 11.574 3325 ---- ---- ---- ---- 11.468 -.324 11.792 3350 ---- ---- ---- ---- 11.681 -.330 12.011 3375 ---- ---- ---- ---- 11.894 -.337 12.231 3400 ---- ---- ---- ---- 12.108 -.344 12.452 3425 ---- ---- ---- ---- 12.323 -.351 12.674 3450 ---- ---- ---- ---- 12.538 -.358 12.896 3475 ---- ---- ---- ---- 12.755 -.364 13.119 3500 ---- ---- ---- ---- 12.971 -.372 13.343 3525 ---- ---- ---- ---- 13.189 -.379 13.568 3550 ---- ---- ---- ---- 13.407 -.386 13.793 3575 ---- ---- ---- ---- 13.626 -.393 14.019 3600 ---- ---- ---- ---- 13.846 -.399 14.245 3625 ---- ---- ---- ---- 14.066 -.407 14.473 3650 ---- ---- ---- ---- 14.287 -.414 14.701 3675 ---- ---- ---- ---- 14.509 -.420 14.929 3700 ---- ---- ---- ---- 14.731 -.427 15.158 3725 ---- ---- ---- ---- 14.953 -.435 15.388 3750 ---- ---- ---- ---- 15.176 -.442 15.618 3775 ---- ---- ---- ---- 15.400 -.449 15.849 3800 ---- ---- ---- ---- 15.624 -.456 16.080 3825 ---- ---- ---- ---- 15.849 -.463 16.312 3850 ---- ---- ---- ---- 16.074 -.470 16.544 3875 ---- ---- ---- ---- 16.300 -.477 16.777 3900 ---- ---- ---- ---- 16.526 -.484 17.010 3925 ---- ---- ---- ---- 16.753 -.491 17.244 3950 ---- ---- ---- ---- 16.980 -.498 17.478 3975 ---- ---- ---- ---- 17.208 -.504 17.712 4000 ---- ---- ---- ---- 17.436 -.512 17.948 4025 ---- ---- ---- ---- 17.665 -.518 18.183 4050 ---- ---- ---- ---- 17.894 -.525 18.419 4075 ---- ---- ---- ---- 18.123 -.532 18.655 4100 ---- ---- ---- ---- 18.353 -.539 18.892 4125 ---- ---- ---- ---- 18.583 -.546 19.129 925 ---- ---- ---- ---- .294 +.185 .109 950 ---- ---- ---- ---- .318 +.195 .123 975 ---- ---- ---- ---- .342 +.203 .139 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .478 +.280 .198 1025 ---- ---- ---- ---- .510 +.290 .220 1050 ---- ---- ---- ---- .542 +.298 .244 1075 ---- ---- ---- ---- .576 +.307 .269 1100 ---- ---- ---- ---- .610 +.314 .296 1125 ---- ---- ---- ---- .645 +.320 .325 1150 ---- ---- ---- ---- .682 +.326 .356 1175 ---- ---- ---- ---- .719 +.331 .388 1200 ---- ---- ---- ---- .758 +.335 .423 1225 ---- ---- ---- ---- .797 +.338 .459 1250 ---- ---- ---- ---- .837 +.340 .497 1275 ---- ---- ---- ---- .879 +.342 .537 1300 ---- ---- ---- ---- .921 +.343 .578 1325 ---- ---- ---- ---- .965 +.343 .622 1350 ---- ---- ---- ---- 1.009 +.341 .668 1375 ---- ---- ---- ---- 1.055 +.339 .716 1400 ---- ---- ---- ---- 1.101 +.335 .766 1425 ---- ---- ---- ---- 1.149 +.332 .817 1450 ---- ---- ---- ---- 1.197 +.326 .871 1475 ---- ---- ---- ---- 1.247 +.320 .927 1500 ---- ---- ---- ---- 1.297 +.312 .985 1525 ---- ---- ---- ---- 1.349 +.304 1.045 1550 ---- ---- ---- ---- 1.401 +.294 1.107 1575 ---- ---- ---- ---- 1.455 +.285 1.170 1600 ---- ---- ---- ---- 1.509 +.273 1.236 1625 ---- ---- ---- ---- 1.565 +.261 1.304 1650 ---- ---- ---- ---- 1.622 +.248 1.374 1675 ---- ---- ---- ---- 1.680 +.234 1.446 1700 ---- ---- ---- ---- 1.740 +.219 1.521 1725 ---- ---- ---- ---- 1.802 +.205 1.597 1750 ---- ---- ---- ---- 1.867 +.192 1.675 1775 ---- ---- ---- ---- 1.934 +.179 1.755 1800 ---- ---- ---- ---- 2.003 +.165 1.838 1825 ---- ---- ---- ---- 2.076 +.153 1.923 1850 ---- ---- ---- ---- 2.153 +.143 2.010 1875 ---- ---- ---- ---- 2.233 +.133 2.100 1900 ---- ---- ---- ---- 2.317 +.124 2.193 1925 ---- ---- ---- ---- 2.405 +.116 2.289 1950 ---- ---- ---- ---- 2.496 +.108 2.388 1975 ---- ---- ---- ---- 2.591 +.100 2.491 2000 ---- ---- ---- ---- 2.690 +.094 2.596 2025 ---- ---- ---- ---- 2.793 +.088 2.705 2050 ---- ---- ---- ---- 2.899 +.081 2.818 2075 ---- ---- ---- ---- 3.009 +.074 2.935 2100 ---- ---- ---- ---- 3.122 +.066 3.056 2125 ---- ---- ---- ---- 3.240 +.059 3.181 2150 ---- ---- ---- ---- 3.360 +.050 3.310 2175 ---- ---- ---- ---- 3.485 +.041 3.444 2200 ---- ---- ---- ---- 3.613 +.031 3.582 2225 ---- ---- ---- ---- 3.744 +.019 3.725 2250 ---- ---- ---- ---- 3.879 +.007 3.872 2275 ---- ---- ---- ---- 4.017 -.006 4.023 2300 ---- ---- ---- ---- 4.158 -.019 4.177 2325 ---- ---- ---- ---- 4.303 -.033 4.336 2350 ---- ---- ---- ---- 4.450 -.048 4.498 2375 ---- ---- ---- ---- 4.601 -.063 4.664 2400 ---- ---- ---- ---- 4.755 -.077 4.832 2425 ---- ---- ---- ---- 4.911 -.093 5.004 2450 ---- ---- ---- ---- 5.070 -.109 5.179 2475 ---- ---- ---- ---- 5.232 -.124 5.356 2500 ---- ---- ---- ---- 5.397 -.139 5.536 2525 ---- ---- ---- ---- 5.564 -.154 5.718 2550 ---- ---- ---- ---- 5.733 -.170 5.903 2575 ---- ---- ---- ---- 5.905 -.184 6.089 2600 ---- ---- ---- ---- 6.079 -.198 6.277 2625 ---- ---- ---- ---- 6.255 -.212 6.467 2650 ---- ---- ---- ---- 6.433 -.226 6.659 2675 ---- ---- ---- ---- 6.612 -.241 6.853 2700 ---- ---- ---- ---- 6.794 -.254 7.048 2725 ---- ---- ---- ---- 6.977 -.267 7.244 2750 ---- ---- ---- ---- 7.162 -.281 7.443 2775 ---- ---- ---- ---- 7.348 -.294 7.642 2800 ---- ---- ---- ---- 7.536 -.307 7.843 2825 ---- ---- ---- ---- 7.726 -.319 8.045 2850 ---- ---- ---- ---- 7.916 -.332 8.248 2875 ---- ---- ---- ---- 8.108 -.345 8.453 2900 ---- ---- ---- ---- 8.302 -.357 8.659 2925 ---- ---- ---- ---- 8.497 -.368 8.865 2950 ---- ---- ---- ---- 8.693 -.380 9.073 2975 ---- ---- ---- ---- 8.890 -.391 9.281 3000 ---- ---- ---- ---- 9.089 -.401 9.490 3025 ---- ---- ---- ---- 9.289 -.411 9.700 3050 ---- ---- ---- ---- 9.489 -.422 9.911 3075 ---- ---- ---- ---- 9.691 -.431 10.122 3100 ---- ---- ---- ---- 9.894 -.440 10.334 3125 ---- ---- ---- ---- 10.098 -.448 10.546 3150 ---- ---- ---- ---- 10.303 -.456 10.759 3175 ---- ---- ---- ---- 10.509 -.463 10.972 3200 ---- ---- ---- ---- 10.715 -.471 11.186 3225 ---- ---- ---- ---- 10.923 -.477 11.400 3250 ---- ---- ---- ---- 11.132 -.482 11.614 3275 ---- ---- ---- ---- 11.341 -.489 11.830 3300 ---- ---- ---- ---- 11.551 -.494 12.045 3325 ---- ---- ---- ---- 11.763 -.498 12.261 3350 ---- ---- ---- ---- 11.974 -.504 12.478 3375 ---- ---- ---- ---- 12.187 -.508 12.695 3400 ---- ---- ---- ---- 12.401 -.512 12.913 3425 ---- ---- ---- ---- 12.615 -.516 13.131 3450 ---- ---- ---- ---- 12.830 -.520 13.350 3475 ---- ---- ---- ---- 13.045 -.524 13.569 3500 ---- ---- ---- ---- 13.262 -.527 13.789 3525 ---- ---- ---- ---- 13.479 -.531 14.010 3550 ---- ---- ---- ---- 13.696 -.535 14.231 3575 ---- ---- ---- ---- 13.915 -.537 14.452 3600 ---- ---- ---- ---- 14.134 -.541 14.675 3625 ---- ---- ---- ---- 14.353 -.545 14.898 3650 ---- ---- ---- ---- 14.574 -.547 15.121 3675 ---- ---- ---- ---- 14.794 -.551 15.345 3700 ---- ---- ---- ---- 15.016 -.554 15.570 3725 ---- ---- ---- ---- 15.238 -.557 15.795 3750 ---- ---- ---- ---- 15.460 -.561 16.021 3775 ---- ---- ---- ---- 15.683 -.564 16.247 3800 ---- ---- ---- ---- 15.907 -.567 16.474 3825 ---- ---- ---- ---- 16.131 -.571 16.702 3850 ---- ---- ---- ---- 16.356 -.574 16.930 3875 ---- ---- ---- ---- 16.581 -.577 17.158 3900 ---- ---- ---- ---- 16.806 -.581 17.387 3925 ---- ---- ---- ---- 17.032 -.584 17.616 3950 ---- ---- ---- ---- 17.259 -.587 17.846 3975 ---- ---- ---- ---- 17.486 -.590 18.076 4000 ---- ---- ---- ---- 17.713 -.594 18.307 4025 ---- ---- ---- ---- 17.941 -.597 18.538 4050 ---- ---- ---- ---- 18.169 -.601 18.770 4075 ---- ---- ---- ---- 18.398 -.604 19.002 4100 ---- ---- ---- ---- 18.627 -.607 19.234 4125 ---- ---- ---- ---- 18.857 -.610 19.467 925 ---- ---- ---- ---- .391 +.251 .140 950 ---- ---- ---- ---- .419 +.261 .158 975 ---- ---- ---- ---- .448 +.271 .177 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .677 +.412 .265 1050 ---- ---- ---- ---- .715 +.423 .292 1075 ---- ---- ---- ---- .754 +.433 .321 1100 ---- ---- ---- ---- .793 +.440 .353 1125 ---- ---- ---- ---- .834 +.448 .386 1150 ---- ---- ---- ---- .876 +.455 .421 1175 ---- ---- ---- ---- .918 +.461 .457 1200 ---- ---- ---- ---- .961 +.465 .496 1225 ---- ---- ---- ---- 1.005 +.468 .537 1250 ---- ---- ---- ---- 1.050 +.470 .580 1275 ---- ---- ---- ---- 1.096 +.472 .624 1300 ---- ---- ---- ---- 1.143 +.472 .671 1325 ---- ---- ---- ---- 1.190 +.470 .720 1350 ---- ---- ---- ---- 1.239 +.468 .771 1375 ---- ---- ---- ---- 1.288 +.464 .824 1400 ---- ---- ---- ---- 1.338 +.459 .879 1425 ---- ---- ---- ---- 1.389 +.453 .936 1450 ---- ---- ---- ---- 1.441 +.446 .995 1475 ---- ---- ---- ---- 1.493 +.437 1.056 1500 ---- ---- ---- ---- 1.546 +.427 1.119 1525 ---- ---- ---- ---- 1.601 +.418 1.183 1550 ---- ---- ---- ---- 1.656 +.406 1.250 1575 ---- ---- ---- ---- 1.712 +.393 1.319 1600 ---- ---- ---- ---- 1.768 +.378 1.390 1625 ---- ---- ---- ---- 1.826 +.363 1.463 1650 ---- ---- ---- ---- 1.884 +.347 1.537 1675 ---- ---- ---- ---- 1.944 +.330 1.614 1700 ---- ---- ---- ---- 2.004 +.312 1.692 1725 ---- ---- ---- ---- 2.065 +.293 1.772 1750 ---- ---- ---- ---- 2.127 +.273 1.854 1775 ---- ---- ---- ---- 2.191 +.254 1.937 1800 ---- ---- ---- ---- 2.257 +.234 2.023 1825 ---- ---- ---- ---- 2.325 +.215 2.110 1850 ---- ---- ---- ---- 2.396 +.197 2.199 1875 ---- ---- ---- ---- 2.470 +.180 2.290 1900 ---- ---- ---- ---- 2.546 +.163 2.383 1925 ---- ---- ---- ---- 2.627 +.148 2.479 1950 ---- ---- ---- ---- 2.711 +.134 2.577 1975 ---- ---- ---- ---- 2.799 +.122 2.677 2000 ---- ---- ---- ---- 2.891 +.110 2.781 2025 ---- ---- ---- ---- 2.987 +.100 2.887 2050 ---- ---- ---- ---- 3.086 +.089 2.997 2075 ---- ---- ---- ---- 3.189 +.079 3.110 2100 ---- ---- ---- ---- 3.296 +.069 3.227 2125 ---- ---- ---- ---- 3.407 +.060 3.347 2150 ---- ---- ---- ---- 3.521 +.050 3.471 2175 ---- ---- ---- ---- 3.638 +.038 3.600 2200 ---- ---- ---- ---- 3.760 +.027 3.733 2225 ---- ---- ---- ---- 3.884 +.014 3.870 2250 ---- ---- ---- ---- 4.013 +.001 4.012 2275 ---- ---- ---- ---- 4.144 -.015 4.159 2300 ---- ---- ---- ---- 4.280 -.030 4.310 2325 ---- ---- ---- ---- 4.418 -.047 4.465 2350 ---- ---- ---- ---- 4.560 -.064 4.624 2375 ---- ---- ---- ---- 4.705 -.083 4.788 2400 ---- ---- ---- ---- 4.853 -.101 4.954 2425 ---- ---- ---- ---- 5.003 -.122 5.125 2450 ---- ---- ---- ---- 5.157 -.141 5.298 2475 ---- ---- ---- ---- 5.314 -.160 5.474 2500 ---- ---- ---- ---- 5.474 -.179 5.653 2525 ---- ---- ---- ---- 5.636 -.198 5.834 2550 ---- ---- ---- ---- 5.801 -.216 6.017 2575 ---- ---- ---- ---- 5.968 -.234 6.202 2600 ---- ---- ---- ---- 6.138 -.251 6.389 2625 ---- ---- ---- ---- 6.310 -.267 6.577 2650 ---- ---- ---- ---- 6.484 -.282 6.766 2675 ---- ---- ---- ---- 6.660 -.297 6.957 2700 ---- ---- ---- ---- 6.838 -.310 7.148 2725 ---- ---- ---- ---- 7.018 -.323 7.341 2750 ---- ---- ---- ---- 7.200 -.335 7.535 2775 ---- ---- ---- ---- 7.383 -.347 7.730 2800 ---- ---- ---- ---- 7.568 -.359 7.927 2825 ---- ---- ---- ---- 7.755 -.369 8.124 2850 ---- ---- ---- ---- 7.943 -.380 8.323 2875 ---- ---- ---- ---- 8.132 -.391 8.523 2900 ---- ---- ---- ---- 8.323 -.401 8.724 2925 ---- ---- ---- ---- 8.515 -.411 8.926 2950 ---- ---- ---- ---- 8.709 -.420 9.129 2975 ---- ---- ---- ---- 8.903 -.430 9.333 3000 ---- ---- ---- ---- 9.099 -.439 9.538 3025 ---- ---- ---- ---- 9.296 -.448 9.744 3050 ---- ---- ---- ---- 9.495 -.457 9.952 3075 ---- ---- ---- ---- 9.694 -.466 10.160 3100 ---- ---- ---- ---- 9.894 -.476 10.370 3125 ---- ---- ---- ---- 10.096 -.485 10.581 3150 ---- ---- ---- ---- 10.298 -.495 10.793 3175 ---- ---- ---- ---- 10.502 -.503 11.005 3200 ---- ---- ---- ---- 10.706 -.513 11.219 3225 ---- ---- ---- ---- 10.912 -.523 11.435 3250 ---- ---- ---- ---- 11.118 -.533 11.651 3275 ---- ---- ---- ---- 11.325 -.543 11.868 3300 ---- ---- ---- ---- 11.533 -.553 12.086 3325 ---- ---- ---- ---- 11.742 -.563 12.305 3350 ---- ---- ---- ---- 11.952 -.573 12.525 3375 ---- ---- ---- ---- 12.162 -.584 12.746 3400 ---- ---- ---- ---- 12.373 -.595 12.968 3425 ---- ---- ---- ---- 12.585 -.606 13.191 3450 ---- ---- ---- ---- 12.798 -.616 13.414 3475 ---- ---- ---- ---- 13.012 -.627 13.639 3500 ---- ---- ---- ---- 13.226 -.638 13.864 3525 ---- ---- ---- ---- 13.441 -.649 14.090 3550 ---- ---- ---- ---- 13.656 -.660 14.316 3575 ---- ---- ---- ---- 13.873 -.670 14.543 3600 ---- ---- ---- ---- 14.089 -.682 14.771 3625 ---- ---- ---- ---- 14.307 -.693 15.000 3650 ---- ---- ---- ---- 14.525 -.704 15.229 3675 ---- ---- ---- ---- 14.744 -.714 15.458 3700 ---- ---- ---- ---- 14.963 -.726 15.689 3725 ---- ---- ---- ---- 15.183 -.736 15.919 3750 ---- ---- ---- ---- 15.404 -.747 16.151 3775 ---- ---- ---- ---- 15.625 -.758 16.383 3800 ---- ---- ---- ---- 15.847 -.768 16.615 3825 ---- ---- ---- ---- 16.069 -.779 16.848 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .810 +.435 .375 1050 ---- ---- ---- ---- .852 +.443 .409 1075 ---- ---- ---- ---- .895 +.451 .444 1100 ---- ---- ---- ---- .939 +.458 .481 1125 ---- ---- ---- ---- .984 +.464 .520 1150 ---- ---- ---- ---- 1.029 +.468 .561 1175 ---- ---- ---- ---- 1.076 +.472 .604 1200 ---- ---- ---- ---- 1.123 +.474 .649 1225 ---- ---- ---- ---- 1.171 +.476 .695 1250 ---- ---- ---- ---- 1.219 +.476 .743 1275 ---- ---- ---- ---- 1.269 +.476 .793 1300 ---- ---- ---- ---- 1.319 +.474 .845 1325 ---- ---- ---- ---- 1.370 +.471 .899 1350 ---- ---- ---- ---- 1.422 +.467 .955 1375 ---- ---- ---- ---- 1.475 +.462 1.013 1400 ---- ---- ---- ---- 1.528 +.455 1.073 1425 ---- ---- ---- ---- 1.583 +.449 1.134 1450 ---- ---- ---- ---- 1.637 +.440 1.197 1475 ---- ---- ---- ---- 1.693 +.430 1.263 1500 ---- ---- ---- ---- 1.750 +.420 1.330 1525 ---- ---- ---- ---- 1.807 +.408 1.399 1550 ---- ---- ---- ---- 1.865 +.396 1.469 1575 ---- ---- ---- ---- 1.923 +.381 1.542 1600 ---- ---- ---- ---- 1.982 +.366 1.616 1625 ---- ---- ---- ---- 2.043 +.351 1.692 1650 ---- ---- ---- ---- 2.103 +.333 1.770 1675 ---- ---- ---- ---- 2.165 +.316 1.849 1700 ---- ---- ---- ---- 2.227 +.297 1.930 1725 ---- ---- ---- ---- 2.290 +.277 2.013 1750 ---- ---- ---- ---- 2.355 +.258 2.097 1775 ---- ---- ---- ---- 2.420 +.237 2.183 1800 ---- ---- ---- ---- 2.487 +.216 2.271 1825 ---- ---- ---- ---- 2.556 +.196 2.360 1850 ---- ---- ---- ---- 2.627 +.176 2.451 1875 ---- ---- ---- ---- 2.700 +.157 2.543 1900 ---- ---- ---- ---- 2.776 +.138 2.638 1925 ---- ---- ---- ---- 2.856 +.122 2.734 1950 ---- ---- ---- ---- 2.939 +.106 2.833 1975 ---- ---- ---- ---- 3.027 +.093 2.934 2000 ---- ---- ---- ---- 3.118 +.080 3.038 2025 ---- ---- ---- ---- 3.213 +.068 3.145 2050 ---- ---- ---- ---- 3.312 +.057 3.255 2075 ---- ---- ---- ---- 3.415 +.048 3.367 2100 ---- ---- ---- ---- 3.521 +.037 3.484 2125 ---- ---- ---- ---- 3.631 +.028 3.603 2150 ---- ---- ---- ---- 3.744 +.017 3.727 2175 ---- ---- ---- ---- 3.862 +.007 3.855 2200 ---- ---- ---- ---- 3.983 -.003 3.986 2225 ---- ---- ---- ---- 4.107 -.016 4.123 2250 ---- ---- ---- ---- 4.235 -.029 4.264 2275 ---- ---- ---- ---- 4.366 -.043 4.409 2300 ---- ---- ---- ---- 4.501 -.059 4.560 2325 ---- ---- ---- ---- 4.640 -.075 4.715 2350 ---- ---- ---- ---- 4.781 -.093 4.874 2375 ---- ---- ---- ---- 4.926 -.111 5.037 2400 ---- ---- ---- ---- 5.074 -.130 5.204 2425 ---- ---- ---- ---- 5.224 -.151 5.375 2450 ---- ---- ---- ---- 5.378 -.171 5.549 2475 ---- ---- ---- ---- 5.535 -.191 5.726 2500 ---- ---- ---- ---- 5.695 -.210 5.905 2525 ---- ---- ---- ---- 5.857 -.230 6.087 2550 ---- ---- ---- ---- 6.022 -.249 6.271 2575 ---- ---- ---- ---- 6.189 -.268 6.457 2600 ---- ---- ---- ---- 6.359 -.285 6.644 2625 ---- ---- ---- ---- 6.531 -.302 6.833 2650 ---- ---- ---- ---- 6.705 -.317 7.022 2675 ---- ---- ---- ---- 6.882 -.331 7.213 2700 ---- ---- ---- ---- 7.061 -.343 7.404 2725 ---- ---- ---- ---- 7.241 -.355 7.596 2750 ---- ---- ---- ---- 7.423 -.366 7.789 2775 ---- ---- ---- ---- 7.607 -.376 7.983 2800 ---- ---- ---- ---- 7.793 -.385 8.178 2825 ---- ---- ---- ---- 7.980 -.394 8.374 2850 ---- ---- ---- ---- 8.168 -.402 8.570 2875 ---- ---- ---- ---- 8.358 -.410 8.768 2900 ---- ---- ---- ---- 8.549 -.417 8.966 2925 ---- ---- ---- ---- 8.742 -.424 9.166 2950 ---- ---- ---- ---- 8.936 -.430 9.366 2975 ---- ---- ---- ---- 9.131 -.436 9.567 3000 ---- ---- ---- ---- 9.327 -.442 9.769 3025 ---- ---- ---- ---- 9.525 -.447 9.972 3050 ---- ---- ---- ---- 9.723 -.454 10.177 3075 ---- ---- ---- ---- 9.923 -.459 10.382 3100 ---- ---- ---- ---- 10.124 -.464 10.588 3125 ---- ---- ---- ---- 10.326 -.469 10.795 3150 ---- ---- ---- ---- 10.528 -.475 11.003 3175 ---- ---- ---- ---- 10.732 -.481 11.213 3200 ---- ---- ---- ---- 10.937 -.486 11.423 3225 ---- ---- ---- ---- 11.143 -.492 11.635 3250 ---- ---- ---- ---- 11.349 -.498 11.847 3275 ---- ---- ---- ---- 11.556 -.505 12.061 3300 ---- ---- ---- ---- 11.765 -.511 12.276 3325 ---- ---- ---- ---- 11.974 -.518 12.492 3350 ---- ---- ---- ---- 12.184 -.525 12.709 3375 ---- ---- ---- ---- 12.394 -.533 12.927 3400 ---- ---- ---- ---- 12.606 -.540 13.146 3425 ---- ---- ---- ---- 12.818 -.548 13.366 3450 ---- ---- ---- ---- 13.031 -.555 13.586 3475 ---- ---- ---- ---- 13.244 -.564 13.808 3500 ---- ---- ---- ---- 13.459 -.571 14.030 3525 ---- ---- ---- ---- 13.674 -.579 14.253 3550 ---- ---- ---- ---- 13.889 -.588 14.477 3575 ---- ---- ---- ---- 14.106 -.596 14.702 3600 ---- ---- ---- ---- 14.323 -.604 14.927 3625 ---- ---- ---- ---- 14.540 -.613 15.153 3650 ---- ---- ---- ---- 14.759 -.620 15.379 3675 ---- ---- ---- ---- 14.978 -.628 15.606 3700 ---- ---- ---- ---- 15.197 -.637 15.834 3725 ---- ---- ---- ---- 15.417 -.645 16.062 3750 ---- ---- ---- ---- 15.638 -.653 16.291 3775 ---- ---- ---- ---- 15.859 -.661 16.520 3800 ---- ---- ---- ---- 16.081 -.669 16.750 3825 ---- ---- ---- ---- 16.303 -.678 16.981 3850 ---- ---- ---- ---- 16.526 -.686 17.212 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .975 +.577 .398 1050 ---- ---- ---- ---- 1.022 +.589 .433 1075 ---- ---- ---- ---- 1.069 +.598 .471 1100 ---- ---- ---- ---- 1.118 +.607 .511 1125 ---- ---- ---- ---- 1.167 +.615 .552 1150 ---- ---- ---- ---- 1.217 +.621 .596 1175 ---- ---- ---- ---- 1.267 +.626 .641 1200 ---- ---- ---- ---- 1.319 +.630 .689 1225 ---- ---- ---- ---- 1.371 +.633 .738 1250 ---- ---- ---- ---- 1.423 +.634 .789 1275 ---- ---- ---- ---- 1.477 +.634 .843 1300 ---- ---- ---- ---- 1.531 +.633 .898 1325 ---- ---- ---- ---- 1.586 +.631 .955 1350 ---- ---- ---- ---- 1.641 +.626 1.015 1375 ---- ---- ---- ---- 1.697 +.621 1.076 1400 ---- ---- ---- ---- 1.754 +.615 1.139 1425 ---- ---- ---- ---- 1.812 +.607 1.205 1450 ---- ---- ---- ---- 1.870 +.598 1.272 1475 ---- ---- ---- ---- 1.928 +.587 1.341 1500 ---- ---- ---- ---- 1.988 +.576 1.412 1525 ---- ---- ---- ---- 2.048 +.563 1.485 1550 ---- ---- ---- ---- 2.108 +.548 1.560 1575 ---- ---- ---- ---- 2.170 +.533 1.637 1600 ---- ---- ---- ---- 2.232 +.517 1.715 1625 ---- ---- ---- ---- 2.294 +.498 1.796 1650 ---- ---- ---- ---- 2.357 +.479 1.878 1675 ---- ---- ---- ---- 2.421 +.460 1.961 1700 ---- ---- ---- ---- 2.485 +.438 2.047 1725 ---- ---- ---- ---- 2.550 +.417 2.133 1750 ---- ---- ---- ---- 2.616 +.394 2.222 1775 ---- ---- ---- ---- 2.683 +.371 2.312 1800 ---- ---- ---- ---- 2.752 +.348 2.404 1825 ---- ---- ---- ---- 2.822 +.325 2.497 1850 ---- ---- ---- ---- 2.895 +.304 2.591 1875 ---- ---- ---- ---- 2.970 +.282 2.688 1900 ---- ---- ---- ---- 3.048 +.262 2.786 1925 ---- ---- ---- ---- 3.129 +.243 2.886 1950 ---- ---- ---- ---- 3.214 +.225 2.989 1975 ---- ---- ---- ---- 3.303 +.209 3.094 2000 ---- ---- ---- ---- 3.396 +.193 3.203 2025 ---- ---- ---- ---- 3.493 +.179 3.314 2050 ---- ---- ---- ---- 3.594 +.166 3.428 2075 ---- ---- ---- ---- 3.698 +.152 3.546 2100 ---- ---- ---- ---- 3.806 +.139 3.667 2125 ---- ---- ---- ---- 3.918 +.125 3.793 2150 ---- ---- ---- ---- 4.033 +.110 3.923 2175 ---- ---- ---- ---- 4.153 +.096 4.057 2200 ---- ---- ---- ---- 4.275 +.079 4.196 2225 ---- ---- ---- ---- 4.401 +.061 4.340 2250 ---- ---- ---- ---- 4.531 +.041 4.490 2275 ---- ---- ---- ---- 4.664 +.019 4.645 2300 ---- ---- ---- ---- 4.801 -.004 4.805 2325 ---- ---- ---- ---- 4.941 -.029 4.970 2350 ---- ---- ---- ---- 5.084 -.057 5.141 2375 ---- ---- ---- ---- 5.231 -.085 5.316 2400 ---- ---- ---- ---- 5.380 -.115 5.495 2425 ---- ---- ---- ---- 5.533 -.145 5.678 2450 ---- ---- ---- ---- 5.688 -.176 5.864 2475 ---- ---- ---- ---- 5.847 -.207 6.054 2500 ---- ---- ---- ---- 6.008 -.239 6.247 2525 ---- ---- ---- ---- 6.171 -.271 6.442 2550 ---- ---- ---- ---- 6.338 -.301 6.639 2575 ---- ---- ---- ---- 6.507 -.331 6.838 2600 ---- ---- ---- ---- 6.678 -.361 7.039 2625 ---- ---- ---- ---- 6.852 -.388 7.240 2650 ---- ---- ---- ---- 7.027 -.415 7.442 2675 ---- ---- ---- ---- 7.205 -.440 7.645 2700 ---- ---- ---- ---- 7.385 -.464 7.849 2725 ---- ---- ---- ---- 7.567 -.486 8.053 2750 ---- ---- ---- ---- 7.750 -.508 8.258 2775 ---- ---- ---- ---- 7.935 -.529 8.464 2800 ---- ---- ---- ---- 8.122 -.548 8.670 2825 ---- ---- ---- ---- 8.310 -.568 8.878 2850 ---- ---- ---- ---- 8.500 -.586 9.086 2875 ---- ---- ---- ---- 8.691 -.603 9.294 2900 ---- ---- ---- ---- 8.883 -.621 9.504 2925 ---- ---- ---- ---- 9.076 -.638 9.714 2950 ---- ---- ---- ---- 9.271 -.655 9.926 2975 ---- ---- ---- ---- 9.467 -.671 10.138 3000 ---- ---- ---- ---- 9.664 -.687 10.351 3025 ---- ---- ---- ---- 9.863 -.702 10.565 3050 ---- ---- ---- ---- 10.062 -.718 10.780 3075 ---- ---- ---- ---- 10.263 -.734 10.997 3100 ---- ---- ---- ---- 10.464 -.750 11.214 3125 ---- ---- ---- ---- 10.667 -.765 11.432 3150 ---- ---- ---- ---- 10.870 -.781 11.651 3175 ---- ---- ---- ---- 11.075 -.796 11.871 3200 ---- ---- ---- ---- 11.280 -.811 12.091 3225 ---- ---- ---- ---- 11.486 -.827 12.313 3250 ---- ---- ---- ---- 11.693 -.842 12.535 3275 ---- ---- ---- ---- 11.901 -.858 12.759 3300 ---- ---- ---- ---- 12.110 -.873 12.983 3325 ---- ---- ---- ---- 12.319 -.888 13.207 3350 ---- ---- ---- ---- 12.530 -.903 13.433 3375 ---- ---- ---- ---- 12.741 -.918 13.659 3400 ---- ---- ---- ---- 12.953 -.933 13.886 3425 ---- ---- ---- ---- 13.165 -.949 14.114 3450 ---- ---- ---- ---- 13.379 -.964 14.343 3475 ---- ---- ---- ---- 13.593 -.979 14.572 3500 ---- ---- ---- ---- 13.807 -.995 14.802 3525 ---- ---- ---- ---- 14.023 -1.010 15.033 3550 ---- ---- ---- ---- 14.239 -1.025 15.264 3575 ---- ---- ---- ---- 14.455 -1.041 15.496 3600 ---- ---- ---- ---- 14.673 ---- ---- 3625 ---- ---- ---- ---- 14.891 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4929 4666 29080 SO2 DEC22 Silver Weekly Friday Option - Week 2 CALL 1600 ---- ---- ---- ---- 6.417 -.833 7.250 1625 ---- ---- ---- ---- 6.167 -.833 7.000 1650 ---- ---- ---- ---- 5.917 -.833 6.750 1675 ---- ---- ---- ---- 5.667 -.833 6.500 1700 ---- ---- ---- ---- 5.417 -.833 6.250 1725 ---- ---- ---- ---- 5.167 -.833 6.000 1750 ---- ---- ---- ---- 4.917 -.833 5.750 1775 ---- ---- ---- ---- 4.667 -.833 5.500 1800 ---- ---- ---- ---- 4.417 -.833 5.250 1825 ---- ---- ---- ---- 4.167 -.833 5.000 1850 ---- ---- ---- ---- 3.917 -.833 4.750 1875 ---- ---- ---- ---- 3.668 -.832 4.500 1900 ---- ---- ---- ---- 3.418 -.832 4.250 1925 ---- ---- ---- ---- 3.168 -.832 4.000 1950 ---- ---- ---- ---- 2.919 -.831 3.750 1975 ---- ---- ---- ---- 2.670 -.831 3.501 2000 ---- ---- ---- ---- 2.422 -.830 3.252 2005 ---- ---- ---- ---- 2.373 -.829 3.202 2010 ---- ---- ---- ---- 2.323 -.830 3.153 2015 ---- ---- ---- ---- 2.273 -.830 3.103 2020 ---- ---- ---- ---- 2.224 -.829 3.053 2025 ---- ---- ---- ---- 2.175 -.829 3.004 2030 ---- ---- ---- ---- 2.125 -.829 2.954 2035 ---- ---- ---- ---- 2.076 -.828 2.904 2040 ---- ---- ---- ---- 2.027 -.828 2.855 2045 ---- ---- ---- ---- 1.977 -.828 2.805 2050 ---- ---- ---- ---- 1.928 -.828 2.756 2055 ---- ---- ---- ---- 1.879 -.827 2.706 2060 ---- ---- ---- ---- 1.830 -.827 2.657 2065 ---- ---- ---- ---- 1.781 -.827 2.608 2070 ---- ---- ---- ---- 1.732 -.826 2.558 2075 ---- ---- ---- ---- 1.684 -.825 2.509 2080 ---- ---- ---- ---- 1.635 -.824 2.459 2085 ---- ---- ---- ---- 1.586 -.824 2.410 2090 ---- ---- ---- ---- 1.538 -.823 2.361 2095 ---- ---- ---- ---- 1.490 -.822 2.312 4 2100 1.437 1.437 1.386A 1.479B 1.442 -.821 3 2.263 2105 ---- ---- ---- ---- 1.394 -.820 2.214 2110 ---- ---- ---- ---- 1.346 -.819 2.165 1 2115 ---- ---- ---- ---- 1.299 -.817 2.116 2120 ---- ---- ---- ---- 1.251 -.816 2.067 2125 ---- ---- 1.149A 1.149A 1.204 -.814 2.018 1 2130 ---- ---- ---- ---- 1.158 -.811 1.969 2135 ---- ---- ---- ---- 1.111 -.810 1.921 2140 ---- ---- ---- ---- 1.065 -.808 1.873 1 2145 ---- ---- 1.016A 1.016A 1.020 -.804 1.824 2150 ---- ---- .922A .922A .975 -.801 1.776 4 2155 ---- ---- .929A .929A .930 -.798 1.728 2160 ---- ---- .886A .886A .886 -.794 1.680 2165 ---- ---- .844A .844A .843 -.790 1.633 2170 ---- ---- .803A .803A .801 -.784 1.585 5 2175 1.559 1.656B .713A .713A .760 -.778 6 1.538 17 2180 ---- ---- .723A .723A .720 -.771 1.491 5 2185 ---- ---- .685A .685A .680 -.764 1.444 2190 ---- ---- .649A .649A .642 -.755 1.397 2 2195 ---- ---- .614A .614A .605 -.746 1.351 2200 .994 1.415B .527A .527A .569 -.736 1 1.305 16 71 2205 ---- ---- .495A .495A .534 -.725 1.259 2210 ---- ---- .463A .463A .501 -.713 1.214 2215 ---- ---- .433A .433A .468 -.701 1.169 2220 ---- ---- .403A .403A .437 -.688 1.125 1 2225 ---- 1.180B .376A 1.180B .408 -.673 1.081 2230 ---- ---- .348A .348A .379 -.658 1.037 2235 ---- ---- .323A .323A .352 -.643 .995 10 2240 .435 1.001B .299A .299A .327 -.626 1 .953 6 2245 ---- .976B .277A .277A .302 -.609 .911 21 2250 .527 .977B .255A .255A .279 -.592 50 .871 51 2255 ---- .984B .235A .235A .258 -.573 .831 8 2260 .320 .979B .216A .335B .237 -.555 6 .792 2265 ---- .968B .199A .199A .218 -.536 .754 3 2270 ---- .924B .183A .183A .201 -.516 .717 12 2275 ---- .878B .168A .746B .184 -.497 6 .681 6 12 2280 ---- .834B .153A .153A .169 -.477 .646 3 2285 .155 .789B .140A .160B .155 -.457 3 .612 3 2290 ---- .741B .129A .129A .142 -.436 .578 21 2295 .129 .693B .119A .134B .130 -.417 5 .547 5 2300 .450 .645B .109A .116B .119 -.397 40 .516 120 128 2305 .160 .733B .100A .100A .109 -.377 10 .486 2310 ---- .697B .093A .696B .099 -.359 .458 2315 .133 .659B .085A .085A .091 -.339 20 .430 2320 ---- .625B .079A .624B .083 -.321 4 .404 8 8 2325 .107 .590B .072 .075B .076 -.303 11 .379 15 10 2330 ---- .557B .067A .554B .070 -.286 .356 2335 ---- .526B .062A .525B .064 -.269 .333 2340 ---- .494B .057A .493B .059 -.253 .312 2345 ---- .463B .054A .462B .054 -.238 .292 2350 .225 .434B .050A .050A .050 -.222 39 .272 37 35 2355 ---- .407B .046A .406B .046 -.208 .254 2360 .370 .381B .043A .043A .042 -.195 20 .237 20 20 2365 ---- .356B .040A .355B .039 -.182 .221 2370 ---- .333B .037A .333B .036 -.170 .206 2375 ---- .310B .035A .310B .033 -.159 1 .192 1 3 2380 ---- .289B .032A .289B .031 -.148 .179 2385 ---- .269B .030A .268B .028 -.139 .167 2390 ---- ---- ---- .028A .026 ---- ---- 2395 ---- ---- ---- .027A .025 ---- ---- 2400 .196 .213B .024 .024 .023 -.112 172 .135 114 206 2405 ---- ---- ---- .024A .021 ---- ---- 2410 ---- ---- ---- .022A .020 ---- ---- 2415 ---- ---- ---- .021A .019 ---- ---- 2420 ---- ---- ---- .020A .017 ---- ---- 2425 .150 .150 .019A .019A .016 -.079 20 .095 21 42 2450 ---- .093B .015A .093B .012 -.055 7 .067 7 7 2475 ---- .060B .011A .060B .009 -.039 .048 18 18 2500 .039 .039 .009A .009A .007 -.029 31 .036 27 57 2525 ---- ---- .007A .007A .005 -.022 .027 35 49 2550 ---- ---- .004A .004A .004 -.017 .021 1 2575 ---- ---- .005A .005A .003 -.013 .016 1 2600 ---- ---- .005A .005A .003 -.010 .013 7 2625 ---- ---- .004A .004A .002 -.008 .010 2650 ---- ---- .004A .004A .002 -.007 .009 2675 ---- ---- .004A .004A .002 -.005 .007 2700 ---- ---- .004A .004A .001 -.005 .006 1 2725 ---- ---- .003A .003A .001 -.004 .005 2750 ---- ---- .003A .003A .001 -.003 .004 2775 ---- ---- .003A .003A .001 -.003 .004 2800 ---- ---- ---- .003A .001 ---- ---- 2825 ---- ---- ---- .003A .001 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 456 445 860 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 UNCH .001 2 1800 ---- ---- ---- ---- .001 UNCH .001 1825 .001 .001 .001 .001 .001 UNCH 4 .001 10 12 1850 .001 .001 .001 .001 .001 UNCH 1 .001 20 1875 ---- ---- ---- ---- .001 UNCH .001 7 1900 ---- ---- ---- ---- .002 +.001 .001 7 1925 ---- ---- ---- ---- .002 +.001 .001 1950 ---- ---- ---- ---- .003 +.001 .002 3 10 1975 .002 .005 .002 .005 .004 +.002 13 .002 15 66 2000 .004 .004 .002 .003B .006 +.003 13 .003 41 80 2005 ---- ---- ---- ---- .006 +.002 .004 2010 ---- ---- ---- ---- .007 +.003 .004 10 10 2015 ---- ---- ---- ---- .007 +.003 .004 2020 ---- ---- ---- ---- .008 +.003 .005 5 5 2025 ---- ---- ---- ---- .008 +.003 .005 6 7 2030 ---- .006B ---- .006B .009 +.004 .005 5 2035 ---- ---- ---- ---- .009 +.003 .006 1 2040 ---- ---- ---- ---- .010 +.004 .006 5 2045 ---- ---- .006A .006A .011 +.004 .007 2050 .006 .011 .006 .009 .012 +.005 16 .007 2 27 2055 .011 .011 .007A .011 .013 +.005 1 .008 5 2060 .012 .012 .007A .011 .014 +.006 4 .008 3 2065 ---- .011B .008A .008A .015 +.006 .009 2070 ---- .013B .008A .008A .016 +.007 .009 5 2075 .006 .014B .006 .014B .017 +.007 2 .010 1 54 2080 ---- .015B .009A .009A .018 +.007 .011 32 2085 ---- .017B .009A .009A .020 +.009 .011 50 2090 .010 .019B .010 .019B .022 +.010 1 .012 2095 .011 .021B .010A .021B .023 +.010 1 .013 2100 .010 .023B .010 .023B .025 +.011 1 .014 8 203 2105 ---- .025B .012A .012A .027 +.012 .015 10 2110 ---- .028B .012A .012A .030 +.014 .016 2115 .033 .033 .013A .033 .032 +.015 1 .017 4 2120 ---- .033B .013A .013A .035 +.017 .018 20 2125 ---- .037B .014A .014A .038 +.019 .019 2 5 2130 ---- .041B .015A .015A .041 +.020 .021 1 2135 ---- .045B .015A .015A .045 +.023 .022 2140 ---- .049B .017A .017A .049 +.025 .024 4 2145 ---- .054B .018A .018A .053 +.028 .025 5 2150 .044 .060B .019A .060B .058 +.031 2 .027 3 350 2155 ---- .066B .019A .019A .063 +.034 .029 2160 ---- .074B .020A .020A .070 +.039 .031 5 2165 ---- .082B .021A .021A .077 +.043 .034 1 2170 .020 .090 .020 .082A .085 +.049 54 .036 46 80 2175 .085 .100B .022A .071A .093 +.054 1 .039 8 61 2180 .100 .111B .022A .111B .103 +.061 1 .042 10 10 2185 .090 .123B .024A .085A .114 +.069 6 .045 2190 ---- .135B .025A .025A .125 +.077 .048 10 10 2195 .119 .150B .026A .150B .138 +.086 4 .052 10 10 2200 .026 .165B .026 .150A .152 +.096 252 .056 35 69 2205 ---- .181B .029A .029A .167 +.107 .060 30 14 2210 ---- .199B .031A .031A .184 +.119 .065 2215 ---- .217B .033A .033A .202 +.132 .070 1 2220 .095 .238B .035A .220 .221 +.146 4 .075 20 10 2225 .120 .260B .036A .257B .241 +.160 14 .081 43 19 2230 .040 .283B .038A .283B .262 +.174 38 .088 32 30 2235 ---- .309B .042A .042A .285 +.190 .095 3 2240 ---- .333B .044A .044A .310 +.207 12 .103 1 2245 .263 .361B .048A .361B .335 +.223 20 .112 1 4 2250 .102 .390B .051A .390B .362 +.241 246 .121 10 10 2255 .389 .421B .055A .372A .391 +.259 5 .132 6 8 2260 .180 .452B .060A .451B .420 +.277 10 .143 56 50 2265 ---- .484B .065A .065A .451 +.297 .154 10 10 2270 .194 .518B .069A .375A .484 +.317 40 .167 2 1 2275 .206 .554B .076A .553B .517 +.336 43 .181 4 10 2280 .160 .583B .083A .582B .552 +.356 16 .196 23 23 2285 ---- .621B .098A .098A .588 +.376 .212 20 20 2290 ---- .658B .104A .104A .625 +.396 .229 5 2295 ---- .698B .119A .119A .663 +.416 .247 2300 .220 .745B .130A .745B .702 +.436 25 .266 9 8 2305 ---- .779B .141A .141A .741 +.455 .286 4 4 2310 ---- .821B .151A .151A .782 +.474 .308 2 2315 .155 .864B .155 .372A .824 +.494 20 .330 2320 ---- .907B .178A .178A .866 +.512 .354 2325 .820 .958B .193A .958B .909 +.530 16 .379 56 24 2330 .200 .954B .200 .585B .953 +.547 10 .406 2335 ---- .999B .226A .226A .997 +.564 .433 2340 ---- 1.040B .244A .244A 1.041 +.579 .462 2345 ---- 1.062B .264A .264A 1.087 +.596 .491 1 1 2350 ---- 1.185B .284A .284A 1.132 +.610 .522 2355 ---- 1.054B .307A .307A 1.178 +.624 .554 2360 ---- 1.096B .350A .350A 1.225 +.638 .587 1 1 2365 ---- 1.091B .361A .361A 1.271 +.650 .621 2370 ---- 1.104B .384A .384A 1.318 +.662 .656 2375 1.380 1.419B .401A 1.419B 1.366 +.674 2 .692 2380 ---- 1.035B .429A .429A 1.413 +.684 .729 2385 ---- 1.080B .461A .461A 1.461 +.694 .767 2390 ---- ---- ---- .492A 1.509 ---- ---- 2395 ---- ---- ---- .524A 1.557 ---- ---- 2400 1.139 1.662B .556A 1.269A 1.605 +.721 2 .884 1 3 2405 ---- ---- ---- .592A 1.654 ---- ---- 2410 ---- ---- ---- .617A 1.702 ---- ---- 2415 ---- ---- ---- .765A 1.751 ---- ---- 2420 ---- ---- ---- .799A 1.800 ---- ---- 2425 1.057 1.767B .829A 1.032A 1.849 +.755 2 1.094 2450 ---- 1.749B 1.032A 1.032A 2.094 +.778 1.316 2475 ---- 1.824B 1.261A 1.261A 2.341 +.793 1.548 2500 1.806 1.866B 1.650A 1.730A 2.589 +.804 2 1.785 2525 ---- ---- 1.891A 1.891A 2.837 +.811 2.026 2550 ---- ---- ---- ---- 3.086 +.817 2.269 2575 ---- ---- ---- ---- 3.335 +.820 2.515 2600 ---- ---- ---- ---- 3.585 +.824 2.761 2625 ---- ---- ---- ---- 3.834 +.825 3.009 2650 ---- ---- ---- ---- 4.084 +.827 3.257 2675 ---- ---- ---- ---- 4.334 +.829 3.505 2700 ---- ---- ---- ---- 4.584 +.830 3.754 2725 ---- ---- ---- ---- 4.833 +.830 4.003 2750 ---- ---- ---- ---- 5.083 +.830 4.253 2775 ---- ---- ---- ---- 5.333 +.831 4.502 2800 ---- ---- ---- ---- 5.583 ---- ---- 2825 ---- ---- ---- ---- 5.833 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 905 561 1516 SO3 DEC22 Silver Weekly Friday Option - Week 3 CALL 1600 ---- ---- ---- ---- 6.417 -.833 7.250 1625 ---- ---- ---- ---- 6.167 -.833 7.000 1650 ---- ---- ---- ---- 5.917 -.833 6.750 1675 ---- ---- ---- ---- 5.667 -.833 6.500 1700 ---- ---- ---- ---- 5.417 -.833 6.250 1725 ---- ---- ---- ---- 5.168 -.832 6.000 1750 ---- ---- ---- ---- 4.918 -.832 5.750 1775 ---- ---- ---- ---- 4.669 -.832 5.501 1800 ---- ---- ---- ---- 4.420 -.832 5.252 1825 ---- ---- ---- ---- 4.171 -.832 5.003 1850 ---- ---- ---- ---- 3.923 -.831 4.754 1875 ---- ---- ---- ---- 3.675 -.831 4.506 1900 ---- ---- ---- ---- 3.427 -.831 4.258 1925 ---- ---- ---- ---- 3.181 -.829 4.010 1950 ---- ---- ---- ---- 2.935 -.829 3.764 1975 ---- ---- ---- ---- 2.691 -.826 3.517 2000 ---- ---- 2.395A 2.395A 2.449 -.822 3.271 2005 ---- ---- ---- ---- 2.401 -.821 3.222 2010 ---- ---- ---- ---- 2.353 -.820 3.173 2015 ---- ---- ---- ---- 2.305 -.819 3.124 2020 ---- ---- ---- ---- 2.257 -.818 3.075 2025 ---- ---- 2.156A 2.156A 2.210 -.816 3.026 2030 ---- ---- ---- ---- 2.162 -.816 2.978 2035 ---- ---- ---- ---- 2.115 -.814 2.929 2040 ---- ---- ---- ---- 2.068 -.812 2.880 2045 ---- ---- ---- ---- 2.021 -.811 2.832 2050 ---- ---- 1.923A 1.923A 1.975 -.808 2.783 2055 ---- ---- ---- ---- 1.928 -.807 2.735 2060 ---- ---- ---- ---- 1.882 -.805 2.687 2065 ---- ---- ---- ---- 1.836 -.802 2.638 2070 ---- ---- ---- ---- 1.791 -.799 2.590 2075 ---- 2.595B 1.694A 2.595B 1.745 -.797 2.542 2080 ---- ---- ---- ---- 1.700 -.795 2.495 2085 ---- ---- 1.656A 1.656A 1.655 -.792 2.447 3 2090 ---- ---- 1.612A 1.612A 1.611 -.789 2.400 2095 ---- ---- 1.570A 1.570A 1.567 -.785 2.352 2100 ---- 2.418B 1.474A 2.418B 1.523 -.782 2.305 4 2105 ---- ---- 1.485A 1.485A 1.480 -.779 2.259 2110 ---- ---- 1.443A 1.443A 1.438 -.774 2.212 2115 ---- ---- 1.403A 1.403A 1.395 -.771 2.166 2 2120 ---- ---- 1.363A 1.363A 1.353 -.766 2.119 2125 ---- 2.184B 1.264A 2.184B 1.312 -.761 2.073 2 2 2130 ---- ---- 1.282A 1.282A 1.271 -.757 2.028 2 2135 ---- ---- 1.242A 1.242A 1.231 -.751 1.982 2140 ---- ---- 1.203A 1.203A 1.191 -.746 1.937 2145 ---- ---- 1.165A 1.165A 1.152 -.740 1.892 2150 ---- 1.948B 1.070A 1.947B 1.114 -.733 1.847 1 2155 ---- ---- 1.091A 1.091A 1.076 -.727 1.803 2160 ---- ---- 1.054A 1.054A 1.039 -.720 1.759 2 2165 ---- ---- 1.019A 1.019A 1.003 -.712 1.715 2170 ---- ---- .984A .984A .967 -.705 1.672 2175 ---- 1.722B .894A 1.722B .932 -.697 1.629 96 2180 ---- 1.640B .859A .859A .898 -.689 1.587 2185 ---- 1.616B .827A .827A .864 -.680 1.544 2190 .850 1.612B .796A .796A .832 -.671 1 1.503 3 2195 ---- 1.612B .765A .765A .800 -.661 1.461 3 2200 ---- 1.617B .734A 1.507B .768 -.652 1.420 1 107 2205 ---- 1.599B .706A .706A .738 -.642 1.380 12 2210 ---- 1.558B .678A .678A .709 -.631 1.340 2215 ---- 1.514B .650A .650A .680 -.621 1.301 2220 ---- 1.470B .624A .624A .652 -.610 1.262 2225 ---- 1.429B .597A 1.297B .625 -.598 1.223 2230 ---- 1.386B .571A .571A .598 -.588 1.186 14 2235 ---- 1.337B .547A .547A .573 -.576 1.149 2240 ---- 1.295B .524A .524A .548 -.564 33 1.112 2245 ---- 1.254B .500A .500A .524 -.552 1.076 2250 .555 1.213B .478A .596B .500 -.541 2 1.041 3 3 2255 ---- 1.177B .454A .454A .478 -.528 1.006 2260 ---- 1.137B .433A .433A .456 -.517 .973 5 2265 ---- 1.096B .413A .413A .435 -.504 .939 2270 .417 1.057B .394A .427B .415 -.492 2 .907 2275 ---- 1.017B .375A .934B .396 -.479 .875 2280 ---- .971B .357A .932B .377 -.467 .844 2285 ---- .925B .340A .908B .359 -.455 .814 2290 ---- .916B .324A .914B .342 -.442 .784 2295 ---- .906B .308A .906B .325 -.430 .755 2300 ---- .907B .293A .905B .309 -.418 .727 9 2305 ---- .908B .279A .908B .294 -.405 .699 2310 ---- .872B .266A .872B .280 -.393 .673 2315 ---- .855B .252A .854B .266 -.381 .647 2320 .550 .824B .240A .590B .253 -.368 4 .621 2325 ---- .793B .228A .793B .240 -.357 .597 2330 ---- .763B .217A .763B .228 -.345 .573 2335 ---- .734B .206A .734B .217 -.333 .550 2340 ---- .705B .196A .705B .206 -.322 .528 2345 ---- .678B .186A .677B .195 -.311 .506 2350 .217 .652B .174A .228B .186 -.300 50 .486 5 2355 ---- .626B .165A .619B .176 -.289 .465 2360 ---- .601B .157A .599B .167 -.279 .446 2365 ---- .576B .149A .574B .159 -.268 .427 2370 ---- .553B .141A .550B .151 -.258 .409 2375 .441 .530B .134A .530B .143 -.249 117 .392 1 1 2380 ---- .507B .128A .507B .136 -.239 .375 2385 ---- .486B .122A .486B .129 -.230 .359 2390 ---- ---- ---- .116A .123 ---- ---- 2395 ---- ---- ---- .110A .117 ---- ---- 2400 .355 .426B .103 .110B .111 -.203 4 .314 2 5 2405 ---- ---- ---- .100A .105 ---- ---- 2410 ---- ---- ---- .095A .100 ---- ---- 2415 ---- ---- ---- .092A .095 ---- ---- 2420 ---- ---- ---- .088A .091 ---- ---- 2425 ---- .338B .084A .337B .086 -.165 .251 2450 ---- .265B .067A .265B .068 -.132 .200 2475 ---- .207B .054A .207B .054 -.106 .160 4 4 2500 .102 .161B .045A .045A .043 -.085 1 .128 1 2525 ---- .124B .037A .124B .035 -.068 .103 2550 ---- .096B .033A .094B .029 -.055 150 .084 12 12 2575 ---- .075B .029A .075B .025 -.043 .068 2600 ---- .059B .025A .059B .021 -.035 .056 2625 ---- ---- .023A .023A .018 -.028 .046 2650 ---- ---- .021A .021A .015 -.023 .038 2675 .016 .016 .015 .015 .014 -.018 20 .032 2700 ---- ---- .017A .017A .012 -.015 .027 2725 ---- ---- .015A .015A .010 -.012 .022 2750 ---- ---- .015A .015A .009 -.010 .019 2775 ---- ---- .014A .014A .008 -.008 .016 2800 ---- ---- ---- .013A .008 ---- ---- 2825 ---- ---- ---- .013A .007 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 384 25 296 SO3 DEC22 Silver Weekly Friday Option - Week 3 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .002 +.001 .001 1675 ---- ---- ---- ---- .002 UNCH .002 1700 ---- ---- ---- ---- .003 +.001 .002 1725 ---- ---- ---- ---- .003 +.001 .002 1750 ---- ---- ---- ---- .004 +.001 .003 1775 ---- ---- ---- ---- .005 +.001 .004 1800 .001 .001 .001 .001 .006 +.001 1 .005 3 1825 ---- ---- ---- ---- .007 +.001 .006 1850 ---- ---- ---- ---- .009 +.001 .008 1875 ---- ---- ---- ---- .011 +.002 .009 1900 ---- ---- ---- ---- .013 +.001 .012 1925 ---- ---- ---- ---- .016 +.002 .014 1950 ---- ---- .016A .016A .021 +.004 .017 1975 .015 .025 .014 .025 .026 +.005 20 .021 2000 ---- .032B .022A .022A .034 +.009 .025 11 2005 ---- .032B .023A .023A .036 +.011 .025 2010 ---- .034B .024A .024A .038 +.012 .026 2015 ---- .040B .024A .024A .040 +.013 .027 2020 ---- .042B .025A .025A .042 +.014 .028 2025 .021 .044B .021 .044B .045 +.015 2 .030 5 2030 ---- .047B .026A .026A .047 +.016 .031 2035 ---- .049B .027A .027A .050 +.018 .032 2040 ---- .052B .027A .027A .053 +.020 .033 2045 ---- .055B .028A .028A .056 +.021 .035 2050 .028 .059B .022 .059B .059 +.023 3 .036 2 2055 ---- .062B .029A .029A .063 +.025 .038 2060 ---- .066B .030A .030A .067 +.028 .039 2065 ---- .070B .031A .031A .071 +.030 .041 2070 ---- .074B .032A .032A .075 +.032 .043 2075 ---- .080B .033A .033A .080 +.035 .045 2080 ---- .084B .034A .034A .085 +.037 .048 2085 ---- .089B .035A .035A .090 +.040 .050 2090 ---- .095B .036A .036A .096 +.044 .052 6 2095 ---- .101B .037A .037A .102 +.047 .055 25 16 2100 ---- .108B .039A .039A .108 +.050 .058 2 6 2105 ---- .115B .041A .041A .115 +.054 .061 2110 ---- .123B .042A .042A .122 +.058 .064 2115 ---- .131B .044A .044A .129 +.061 .068 1 2120 ---- .139B .046A .046A .138 +.066 .072 2125 ---- .148B .048A .048A .146 +.070 .076 95 2130 ---- .158B .049A .049A .155 +.075 .080 2135 ---- .169B .052A .052A .165 +.081 .084 2140 .144 .179B .054A .179B .175 +.086 5 .089 2145 .068 .191B .056A .177A .186 +.092 29 .094 2150 .185 .203B .059A .188A .198 +.098 56 .100 2 2 2155 ---- .216B .062A .062A .210 +.105 .105 2160 .184 .230B .066A .230B .223 +.112 5 .111 2165 ---- .244B .069A .069A .236 +.119 .117 2170 ---- .259B .072A .072A .251 +.127 .124 2175 ---- .275B .076A .076A .266 +.135 .131 1 2 2180 ---- .291B .079A .079A .281 +.143 .138 2185 ---- .306B .083A .083A .298 +.152 .146 1 2190 ---- .327B .088A .088A .315 +.161 .154 2 2 2195 ---- .345B .093A .093A .333 +.170 .163 2200 ---- .365B .098A .098A .352 +.180 .172 3 2 2205 .364 .386B .104A .385B .372 +.191 2 .181 2210 ---- .406B .108A .108A .392 +.201 .191 2215 .413 .428B .115A .428B .413 +.211 1 .202 2220 ---- .451B .122A .122A .435 +.222 .213 2225 ---- .476B .129A .129A .458 +.233 .225 2230 ---- .499B .135A .135A .481 +.244 .237 2235 ---- .526B .144A .144A .506 +.256 .250 2240 ---- .551B .151A .151A .531 +.268 33 .263 2245 ---- .577B .161A .161A .557 +.280 .277 2250 ---- .606B .169A .169A .583 +.291 .292 1 2255 ---- .635B .178A .178A .611 +.304 .307 2260 ---- .663B .189A .189A .639 +.316 .323 2265 ---- .694B .200A .200A .668 +.328 .340 2270 .686 .724B .211A .724B .698 +.340 3 .358 2275 .675 .756B .223A .755B .728 +.352 1 .376 2 3 2280 ---- .788B .247A .247A .760 +.366 .394 2285 ---- .822B .261A .261A .792 +.378 .414 2290 ---- .856B .273A .273A .824 +.390 .434 2295 ---- .891B .287A .287A .858 +.403 .455 2300 .459 .926B .303A .921B .892 +.415 5 .477 1 3 2305 ---- .961B .319A .319A .927 +.427 .500 2310 ---- .991B .335A .335A .962 +.439 .523 2315 ---- 1.028B .353A .353A .998 +.451 .547 2320 ---- 1.010B .371A .371A 1.035 +.463 .572 2325 .995 1.106B .390A 1.106B 1.072 +.475 1 .597 1 1 2330 ---- 1.091B .409A .409A 1.110 +.487 .623 2335 ---- 1.131B .430A .430A 1.149 +.499 .650 2340 ---- 1.171B .451A .451A 1.188 +.510 .678 2345 ---- 1.211B .473A .473A 1.227 +.521 .706 2350 .556 1.306B .496A 1.306B 1.267 +.532 5 .735 3 3 2355 ---- 1.293B .520A .520A 1.308 +.543 .765 2360 ---- 1.336B .574A .574A 1.349 +.553 .796 3 3 2365 ---- 1.377B .599A .599A 1.391 +.564 .827 2370 ---- 1.420B .612A .612A 1.433 +.574 .859 2375 ---- 1.517B .629A .629A 1.475 +.584 .891 2380 ---- 1.506B .658A .658A 1.518 +.594 .924 2385 ---- 1.550B .680A .680A 1.561 +.603 .958 2390 ---- ---- ---- .709A 1.604 ---- ---- 2395 ---- ---- ---- .735A 1.648 ---- ---- 2400 ---- 1.739B .764A .764A 1.692 +.629 1.063 2405 ---- ---- ---- .799A 1.737 ---- ---- 2410 ---- ---- ---- .828A 1.782 ---- ---- 2415 ---- ---- ---- .860A 1.827 ---- ---- 2420 ---- ---- ---- .893A 1.872 ---- ---- 2425 ---- 1.965B .928A .928A 1.918 +.668 1.250 2450 ---- 2.200B 1.229A 1.229A 2.149 +.700 1.449 2475 ---- 2.436B 1.416A 1.416A 2.385 +.727 1.658 2500 ---- 2.676B 1.618A 1.618A 2.624 +.748 1.876 2525 ---- 2.920B 1.829A 1.829A 2.866 +.765 2.101 2550 ---- 3.034B 2.049A 2.049A 3.110 +.779 2.331 2575 ---- 3.009B 2.433A 2.433A 3.355 +.790 2.565 2600 ---- 3.096B 2.670A 2.670A 3.601 +.798 2.803 2625 ---- 3.132B 2.910A 2.910A 3.848 +.805 3.043 2650 ---- ---- 3.156A 3.156A 4.095 +.810 3.285 2675 ---- ---- ---- ---- 4.343 +.815 3.528 2700 ---- ---- ---- ---- 4.592 +.819 3.773 2725 ---- ---- ---- ---- 4.840 +.822 4.018 2750 ---- ---- ---- ---- 5.089 +.824 4.265 2775 ---- ---- ---- ---- 5.338 +.826 4.512 2800 ---- ---- ---- ---- 5.587 ---- ---- 2825 ---- ---- ---- ---- 5.836 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 172 45 168 SO4 DEC22 Silver Weekly Friday Option - Week 4 CALL 1600 ---- ---- ---- ---- 6.417 -.833 7.250 1625 ---- ---- ---- ---- 6.167 -.833 7.000 1650 ---- ---- ---- ---- 5.917 -.833 6.750 1675 ---- ---- ---- ---- 5.667 -.833 6.500 1700 ---- ---- ---- ---- 5.418 -.833 6.251 1725 ---- ---- ---- ---- 5.169 -.832 6.001 1750 ---- ---- ---- ---- 4.920 -.832 5.752 1775 ---- ---- ---- ---- 4.671 -.832 5.503 1800 ---- ---- ---- ---- 4.423 -.831 5.254 1825 ---- ---- ---- ---- 4.175 -.831 5.006 1850 ---- ---- ---- ---- 3.928 -.829 4.757 1875 ---- ---- ---- ---- 3.681 -.829 4.510 1900 ---- ---- ---- ---- 3.436 -.826 4.262 1925 ---- ---- ---- ---- 3.191 -.825 4.016 1950 ---- ---- ---- ---- 2.948 -.822 3.770 1975 ---- ---- 2.654A 2.654A 2.707 -.819 3.526 2000 ---- ---- 2.416A 2.416A 2.470 -.813 3.283 2010 ---- ---- ---- ---- 2.376 -.811 3.187 2015 ---- ---- ---- ---- 2.329 -.810 3.139 2020 ---- ---- ---- ---- 2.283 -.808 3.091 2025 ---- ---- 2.184A 2.184A 2.237 -.806 3.043 2030 ---- ---- ---- ---- 2.191 -.805 2.996 2035 ---- ---- ---- ---- 2.145 -.803 2.948 2040 ---- ---- ---- ---- 2.099 -.802 2.901 2045 ---- ---- ---- ---- 2.054 -.799 2.853 2050 ---- 2.922B 1.956A 2.922B 2.009 -.797 2.806 2055 ---- ---- ---- ---- 1.964 -.795 2.759 2060 ---- ---- 1.926A 1.926A 1.920 -.792 2.712 2065 ---- ---- 1.882A 1.882A 1.875 -.790 2.665 2070 ---- ---- 1.839A 1.839A 1.832 -.787 2.619 2075 ---- 2.681B 1.738A 2.681B 1.788 -.784 2.572 2080 ---- ---- 1.754A 1.754A 1.745 -.781 2.526 2085 ---- ---- 1.712A 1.712A 1.702 -.778 2.480 2090 ---- ---- 1.670A 1.670A 1.660 -.774 2.434 2095 ---- ---- 1.629A 1.629A 1.618 -.771 2.389 2100 ---- 2.445B 1.528A 2.443B 1.576 -.767 2.343 2105 ---- ---- 1.549A 1.549A 1.535 -.763 2.298 2110 ---- ---- 1.509A 1.509A 1.494 -.759 2.253 2115 ---- ---- 1.469A 1.469A 1.454 -.754 2.208 2120 ---- ---- 1.432A 1.432A 1.414 -.750 2.164 2125 ---- 2.218B 1.329A 2.218B 1.375 -.745 2.120 2130 ---- ---- 1.359A 1.359A 1.336 -.740 2.076 2135 ---- ---- 1.323A 1.323A 1.298 -.734 2.032 2140 ---- ---- 1.287A 1.287A 1.260 -.729 1.989 2145 ---- 1.948B 1.252A 1.252A 1.223 -.722 1.945 2150 ---- 1.993B 1.144A 1.993B 1.186 -.717 1.903 2155 ---- 1.911B 1.185A 1.185A 1.151 -.709 1.860 2160 ---- 1.915B 1.152A 1.152A 1.115 -.703 1.818 2165 ---- 1.869B 1.119A 1.119A 1.081 -.695 1.776 2170 ---- 1.890B 1.008A 1.008A 1.047 -.687 1.734 2175 ---- 1.875B .974A 1.776B 1.013 -.680 1.693 2180 ---- 1.860B .945A .945A .980 -.672 1.652 2185 ---- 1.816B .914A .914A .948 -.663 1.611 2190 ---- 1.770B .883A .883A .917 -.654 1.571 2195 ---- 1.726B .854A .854A .886 -.645 1.531 2200 ---- 1.683B .821A 1.567B .856 -.636 1.492 2205 ---- 1.639B .794A .794A .827 -.626 1.453 2210 ---- 1.597B .767A .767A .798 -.617 1.415 2215 ---- 1.557B .739A .739A .770 -.607 1.377 2220 ---- 1.514B .713A .713A .743 -.596 1.339 2225 ---- 1.472B .687A 1.368B .717 -.585 1.302 1 2230 ---- 1.432B .662A .662A .691 -.575 1.266 2235 ---- 1.395B .638A .638A .665 -.565 1.230 2240 ---- 1.355B .614A .614A .641 -.554 1.195 2245 ---- 1.316B .591A .591A .617 -.543 1.160 5 2250 ---- 1.278B .569A 1.182B .594 -.533 1.127 2255 ---- 1.240B .547A .547A .571 -.522 1.093 2260 ---- 1.202B .526A 1.086B .549 -.511 1.060 1 2265 ---- 1.163B .506A 1.087B .528 -.500 1.028 2270 ---- 1.128B .486A 1.080B .508 -.489 .997 2275 ---- 1.092B .467A 1.063B .488 -.478 .966 2280 ---- 1.056B .448A 1.050B .468 -.468 .936 2285 ---- 1.066B .430A 1.063B .450 -.456 .906 2290 ---- 1.068B .413A 1.066B .432 -.446 .878 2295 ---- 1.071B .397A 1.071B .414 -.435 .849 2300 ---- 1.039B .381A 1.039B .398 -.424 .822 2305 ---- 1.001B .365A 1.001B .381 -.414 .795 2310 ---- .967B .350A .967B .366 -.403 .769 2315 ---- .935B .336A .935B .350 -.394 .744 2320 ---- .914B .322A .913B .336 -.383 .719 2325 ---- .885B .309A .884B .322 -.372 .694 2330 ---- .857B .294A .856B .308 -.363 .671 2335 ---- .829B .282A .828B .295 -.353 .648 2340 ---- .800B .270A .800B .283 -.343 .626 2345 ---- .774B .258A .774B .271 -.333 .604 2350 .551 .748B .248A .248A .259 -.324 1 .583 2355 ---- .722B .237A .722B .248 -.315 .563 2360 ---- .698B .227A .695B .237 -.306 .543 2365 ---- .674B .218A .669B .227 -.297 .524 2370 ---- .650B .209A .650B .217 -.288 .505 2375 ---- .628B .200A .628B .208 -.279 .487 2380 .421 .606B .191A .437B .199 -.271 4 .470 2385 ---- .584B .183A .584B .190 -.263 .453 2390 ---- ---- ---- .176A .182 ---- ---- 2395 ---- ---- ---- .168A .174 ---- ---- 2400 ---- .523B .161A .523B .167 -.239 .406 29 2405 ---- ---- ---- .155A .159 ---- ---- 2410 ---- ---- ---- .148A .152 ---- ---- 2415 ---- ---- ---- .142A .146 ---- ---- 2420 ---- ---- ---- .136A .140 ---- ---- 2425 .201 .431B .130A .130A .134 -.203 1 .337 1 2 2450 ---- .354B .106A .354B .107 -.172 .279 3 13 2475 ---- .289B .087A .289B .087 -.145 .232 2500 .073 .235B .071A .071A .071 -.121 2 .192 2 2 2525 ---- .190B .060A .190B .058 -.101 .159 2550 ---- .155B .051A .155B .048 -.085 .133 2575 ---- .126B .044A .126B .041 -.069 .110 2600 .094 .100B .038A .098B .034 -.058 16 .092 2625 ---- .081B .034A .081B .029 -.048 .077 2650 ---- ---- .030A .030A .025 -.040 .065 2675 ---- ---- .028A .028A .022 -.032 .054 2700 ---- ---- .025A .025A .019 -.027 .046 2725 ---- ---- .023A .023A .016 -.022 .038 2750 ---- ---- .022A .022A .014 -.019 .033 2775 ---- ---- .020A .020A .013 -.015 .028 2800 ---- ---- ---- .019A .011 ---- ---- 2825 ---- ---- ---- .018A .010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 6 53 SO4 DEC22 Silver Weekly Friday Option - Week 4 PUT 1600 ---- ---- ---- ---- .002 -.001 .003 1625 ---- ---- ---- ---- .003 UNCH .003 1650 ---- ---- ---- ---- .003 -.001 .004 1675 ---- ---- ---- ---- .004 UNCH .004 1700 ---- ---- ---- ---- .005 UNCH .005 1725 ---- ---- ---- ---- .006 UNCH .006 1750 ---- ---- ---- ---- .007 UNCH .007 1775 ---- ---- ---- ---- .009 +.001 .008 1800 ---- ---- ---- ---- .011 +.001 .010 2 1 1825 ---- ---- ---- ---- .013 +.002 .011 1850 ---- ---- ---- ---- .016 +.003 .013 1875 ---- ---- ---- ---- .019 +.004 .015 1900 ---- .019B .017A .017A .023 +.005 .018 2 2 1925 ---- .024B .019A .019A .028 +.007 .021 1950 ---- .031B .022A .022A .035 +.009 .026 1975 ---- .043B .025A .025A .044 +.013 .031 2000 ---- .057B .029A .029A .057 +.018 .039 2 2010 ---- .062B .032A .032A .063 +.021 .042 2015 ---- .066B .033A .033A .066 +.022 .044 2020 ---- .069B .034A .034A .069 +.023 .046 2025 ---- .073B .035A .035A .073 +.025 .048 2030 ---- .077B .036A .036A .077 +.027 .050 2035 ---- .081B .037A .037A .081 +.028 .053 2040 ---- .086B .039A .039A .085 +.030 .055 3 2045 ---- .090B .041A .041A .090 +.032 .058 2050 ---- .095B .042A .042A .095 +.034 .061 2055 ---- .101B .044A .044A .100 +.036 .064 2 2 2060 ---- .106B .046A .046A .105 +.038 .067 2065 ---- .112B .048A .048A .111 +.041 .070 2070 ---- .118B .049A .049A .117 +.044 .073 2075 ---- .125B .051A .051A .124 +.047 .077 2080 ---- .132B .053A .053A .130 +.050 .080 2085 ---- .139B .056A .056A .138 +.054 .084 2090 ---- .147B .059A .059A .145 +.057 .088 2095 ---- .155B .061A .061A .153 +.060 .093 2100 ---- .164B .064A .064A .161 +.064 .097 2105 ---- .173B .066A .066A .170 +.068 .102 2110 ---- .182B .069A .069A .179 +.072 .107 2115 ---- .192B .072A .072A .189 +.077 .112 2120 ---- .202B .075A .075A .199 +.081 .118 3 2125 ---- .214B .079A .079A .210 +.087 .123 2130 ---- .225B .082A .082A .221 +.092 .129 2135 ---- .238B .086A .086A .233 +.097 .136 2140 ---- .250B .090A .090A .245 +.103 .142 2145 ---- .264B .094A .094A .258 +.109 .149 2150 ---- .278B .097A .097A .271 +.115 .156 16 14 2155 ---- .293B .103A .103A .285 +.122 .163 2160 ---- .308B .106A .106A .300 +.129 .171 5 2165 ---- .322B .111A .111A .315 +.136 .179 2170 ---- .338B .117A .117A .331 +.144 .187 2175 ---- .355B .122A .122A .347 +.151 .196 2180 ---- .373B .127A .127A .365 +.160 .205 2185 ---- .391B .133A .133A .382 +.168 .214 2190 ---- .411B .139A .139A .401 +.177 .224 2195 ---- .430B .146A .146A .420 +.186 .234 2200 ---- .452B .153A .153A .440 +.196 .244 21 2205 ---- .472B .159A .159A .461 +.206 .255 2210 ---- .494B .167A .167A .482 +.215 .267 2215 ---- .516B .174A .174A .504 +.225 .279 2220 ---- .540B .183A .183A .527 +.236 .291 2225 ---- .563B .191A .191A .550 +.246 .304 2230 ---- .588B .201A .201A .574 +.256 .318 2235 ---- .615B .211A .211A .599 +.267 .332 2240 ---- .640B .221A .221A .624 +.277 .347 2245 ---- .666B .232A .232A .650 +.288 .362 2250 .252 .695B .241A .695B .677 +.299 1 .378 4 3 2255 .309 .722B .253A .253A .704 +.309 2 .395 2260 ---- .751B .266A .266A .732 +.320 .412 2265 ---- .781B .278A .278A .761 +.331 .430 2270 ---- .811B .292A .292A .790 +.342 .448 2275 .354 .841B .306A .841B .820 +.353 3 .467 2280 ---- .876B .331A .331A .851 +.364 .487 2285 ---- .906B .348A .348A .882 +.375 .507 2290 ---- .938B .361A .361A .914 +.386 .528 2295 ---- .971B .378A .378A .946 +.396 .550 2300 ---- 1.006B .394A .394A .980 +.408 .572 1 2305 ---- 1.040B .412A .412A 1.013 +.417 .596 2310 ---- 1.076B .430A .430A 1.047 +.428 .619 2315 ---- 1.111B .449A .449A 1.082 +.438 .644 2320 ---- 1.148B .468A .468A 1.118 +.449 .669 2325 ---- 1.186B .488A .488A 1.153 +.459 .694 2330 ---- 1.174B .509A .509A 1.190 +.469 .721 2335 ---- 1.178B .530A .530A 1.227 +.479 .748 2340 ---- 1.218B .552A .552A 1.264 +.488 .776 2345 ---- 1.257B .575A .575A 1.302 +.498 .804 2350 ---- 1.376B .599A .599A 1.340 +.507 .833 2355 ---- 1.335B .623A .623A 1.379 +.517 .862 2360 ---- 1.376B .676A .676A 1.418 +.526 .892 2365 ---- 1.417B .703A .703A 1.458 +.535 .923 2370 ---- 1.458B .720A .720A 1.498 +.544 .954 2375 ---- 1.576B .733A .733A 1.539 +.553 .986 2380 ---- 1.541B .761A .761A 1.580 +.561 1.019 2385 ---- 1.583B .790A .790A 1.621 +.569 1.052 2390 ---- ---- ---- .819A 1.663 ---- ---- 2395 ---- ---- ---- .847A 1.705 ---- ---- 2400 ---- 1.791B .878A .878A 1.747 +.593 1.154 2405 ---- ---- ---- .901A 1.790 ---- ---- 2410 ---- ---- ---- .932A 1.833 ---- ---- 2415 ---- ---- ---- .964A 1.876 ---- ---- 2420 ---- ---- ---- .995A 1.920 ---- ---- 2425 ---- 2.011B 1.027A 1.027A 1.964 +.629 1.335 2450 ---- 2.237B 1.198A 1.198A 2.187 +.660 1.527 2475 ---- 2.464B 1.519A 1.519A 2.416 +.687 1.729 2500 ---- 2.700B 1.711A 1.711A 2.650 +.711 1.939 2525 ---- 2.940B 1.915A 1.915A 2.887 +.731 2.156 2550 ---- 3.180B 2.127A 2.127A 3.127 +.749 2.378 2575 ---- 3.421B 2.345A 2.345A 3.369 +.763 2.606 2600 ---- 3.600B 2.559A 2.559A 3.613 +.776 2.837 2625 ---- 3.678B 2.938A 2.938A 3.857 +.785 3.072 2650 ---- 3.656B 3.178A 3.178A 4.103 +.794 3.309 2675 ---- 3.736B 3.419A 3.419A 4.349 +.800 3.549 2700 ---- ---- 3.660A 3.660A 4.596 +.806 3.790 2725 ---- ---- ---- ---- 4.844 +.812 4.032 2750 ---- ---- ---- ---- 5.092 +.816 4.276 2775 ---- ---- ---- ---- 5.340 +.819 4.521 2800 ---- ---- ---- ---- 5.589 ---- ---- 2825 ---- ---- ---- ---- 5.838 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 26 57 SO5 DEC22 Silver Weekly Friday Option - Week 5 CALL 1825 ---- ---- ---- ---- 4.180 ---- ---- 1850 ---- ---- ---- ---- 3.934 ---- ---- 1875 ---- ---- ---- ---- 3.689 ---- ---- 1900 ---- ---- ---- ---- 3.446 ---- ---- 1925 ---- ---- ---- 3.192A 3.204 ---- ---- 1950 ---- ---- ---- 2.909A 2.964 ---- ---- 1975 ---- ---- ---- 2.675A 2.727 ---- ---- 2000 ---- ---- ---- 2.443A 2.494 ---- ---- 2025 ---- ---- ---- 2.215A 2.266 ---- ---- 2050 ---- ---- ---- 1.995A 2.044 ---- ---- 2075 ---- ---- ---- 1.783A 1.829 ---- ---- 2100 ---- ---- ---- 1.580A 1.623 ---- ---- 2125 ---- ---- ---- 1.388A 1.429 ---- ---- 2150 ---- ---- ---- 1.209A 1.247 ---- ---- 2175 ---- ---- ---- 1.045A 1.079 ---- ---- 2200 ---- ---- ---- .898A .926 ---- ---- 2225 ---- ---- ---- .763A .790 ---- ---- 2230 ---- ---- ---- .739A .765 ---- ---- 2235 ---- ---- ---- .715A .740 ---- ---- 2240 ---- ---- ---- .691A .716 ---- ---- 2245 ---- ---- ---- .669A .692 ---- ---- 2250 ---- ---- ---- .647A .670 ---- ---- 2255 ---- ---- ---- .624A .647 ---- ---- 2260 ---- ---- ---- .603A .626 ---- ---- 2265 ---- ---- ---- .583A .605 ---- ---- 2270 ---- ---- ---- .563A .584 ---- ---- 2275 ---- ---- ---- .543A .564 ---- ---- 2280 ---- ---- ---- .524A .545 ---- ---- 2285 ---- ---- ---- .506A .526 ---- ---- 2290 ---- ---- ---- .488A .507 ---- ---- 2295 ---- ---- ---- .471A .489 ---- ---- 2300 ---- ---- ---- .454A .472 ---- ---- 2305 ---- ---- ---- .438A .455 ---- ---- 2310 ---- ---- ---- .423A .439 ---- ---- 2315 ---- ---- ---- .407A .423 ---- ---- 2320 ---- ---- ---- .393A .407 ---- ---- 2325 ---- ---- ---- .378A .392 ---- ---- 2330 ---- ---- ---- .365A .378 ---- ---- 2335 ---- ---- ---- .351A .364 ---- ---- 2340 ---- ---- ---- .336A .350 ---- ---- 2345 ---- ---- ---- .324A .337 ---- ---- 2350 ---- ---- ---- .312A .324 ---- ---- 2355 .554 .554 .299A .299A .312 ---- 1 ---- 2360 ---- ---- ---- .288A .300 ---- ---- 2365 ---- ---- ---- .277A .289 ---- ---- 2370 ---- ---- ---- .267A .278 ---- ---- 2375 ---- ---- ---- .257A .267 ---- ---- 2380 ---- ---- ---- .247A .257 ---- ---- 2385 ---- ---- ---- .238A .247 ---- ---- 2390 ---- ---- ---- .229A .237 ---- ---- 2395 ---- ---- ---- .220A .228 ---- ---- 2400 ---- ---- ---- .212A .219 ---- ---- 2405 ---- ---- ---- .204A .211 ---- ---- 2410 ---- ---- ---- .196A .203 ---- ---- 2415 ---- ---- ---- .189A .195 ---- ---- 2420 ---- ---- ---- .182A .187 ---- ---- 2425 ---- ---- ---- .175A .180 ---- ---- 2450 ---- ---- ---- .145A .148 ---- ---- 2475 ---- ---- ---- .120A .122 ---- ---- 2500 ---- ---- ---- .101A .101 ---- ---- 2525 ---- ---- ---- .085A .085 ---- ---- 2550 .090 .090 .072A .072A .071 ---- 16 ---- 2575 ---- ---- ---- .062A .061 ---- ---- 2600 ---- ---- ---- .054A .052 ---- ---- 2625 ---- ---- ---- .047A .045 ---- ---- 2650 ---- ---- ---- .042A .039 ---- ---- 2675 ---- ---- ---- .038A .034 ---- ---- 2700 ---- ---- ---- .034A .030 ---- ---- 2725 ---- ---- ---- .031A .026 ---- ---- 2750 ---- ---- ---- .029A .023 ---- ---- 2775 ---- ---- ---- .027A .021 ---- ---- 2800 ---- ---- ---- .026A .019 ---- ---- 2825 ---- ---- ---- .024A .017 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 SO5 DEC22 Silver Weekly Friday Option - Week 5 PUT 1825 ---- ---- ---- .020A .019 ---- ---- 1850 ---- ---- ---- .023A .024 ---- ---- 1875 ---- ---- ---- .025A .029 ---- ---- 1900 ---- ---- ---- .029A .035 ---- ---- 1925 ---- ---- ---- .033A .043 ---- ---- 1950 ---- ---- ---- .032A .053 ---- ---- 1975 ---- ---- ---- .038A .066 ---- ---- 2000 ---- ---- ---- .047A .082 ---- ---- 2025 .092 .103B .091 .103B .104 ---- 36 ---- 2050 ---- ---- ---- .071A .131 ---- ---- 2075 ---- ---- ---- .088A .166 ---- ---- 2100 ---- ---- ---- .111A .210 ---- ---- 2125 ---- ---- ---- .139A .265 ---- ---- 2150 ---- ---- ---- .172A .332 ---- ---- 2175 ---- ---- ---- .215A .414 ---- ---- 2200 ---- ---- ---- .267A .510 ---- ---- 2225 ---- ---- ---- .330A .623 ---- ---- 2230 ---- ---- ---- .345A .648 ---- ---- 2235 ---- ---- ---- .360A .673 ---- ---- 2240 ---- ---- ---- .376A .699 ---- ---- 2245 ---- ---- ---- .392A .725 ---- ---- 2250 ---- ---- ---- .408A .752 ---- ---- 2255 ---- ---- ---- .425A .780 ---- ---- 2260 ---- ---- ---- .442A .808 ---- ---- 2265 ---- ---- ---- .460A .837 ---- ---- 2270 ---- ---- ---- .480A .866 ---- ---- 2275 ---- ---- ---- .499A .896 ---- ---- 2280 ---- ---- ---- .520A .927 ---- ---- 2285 ---- ---- ---- .540A .958 ---- ---- 2290 ---- ---- ---- .561A .989 ---- ---- 2295 ---- ---- ---- .583A 1.021 ---- ---- 2300 ---- ---- ---- .606A 1.054 ---- ---- 2305 ---- ---- ---- .629A 1.087 ---- ---- 2310 ---- ---- ---- .652A 1.120 ---- ---- 2315 ---- ---- ---- .676A 1.154 ---- ---- 2320 ---- ---- ---- .707A 1.189 ---- ---- 2325 ---- ---- ---- .733A 1.224 ---- ---- 2330 ---- ---- ---- .758A 1.259 ---- ---- 2335 ---- ---- ---- .785A 1.295 ---- ---- 2340 ---- ---- ---- .812A 1.331 ---- ---- 2345 ---- ---- ---- .840A 1.368 ---- ---- 2350 ---- ---- ---- .868A 1.405 ---- ---- 2355 ---- ---- ---- .897A 1.443 ---- ---- 2360 ---- ---- ---- .926A 1.481 ---- ---- 2365 ---- ---- ---- .956A 1.519 ---- ---- 2370 ---- ---- ---- .986A 1.558 ---- ---- 2375 ---- ---- ---- 1.017A 1.597 ---- ---- 2380 ---- ---- ---- 1.049A 1.637 ---- ---- 2385 ---- ---- ---- 1.081A 1.677 ---- ---- 2390 ---- ---- ---- ---- 1.717 ---- ---- 2395 ---- ---- ---- ---- 1.758 ---- ---- 2400 ---- ---- ---- 1.180A 1.799 ---- ---- 2405 ---- ---- ---- ---- 1.840 ---- ---- 2410 ---- ---- ---- ---- 1.882 ---- ---- 2415 ---- ---- ---- ---- 1.924 ---- ---- 2420 ---- ---- ---- ---- 1.966 ---- ---- 2425 ---- ---- ---- 1.354A 2.009 ---- ---- 2450 ---- ---- ---- 1.540A 2.226 ---- ---- 2475 ---- ---- ---- 1.734A 2.450 ---- ---- 2500 ---- ---- ---- 1.938A 2.679 ---- ---- 2525 ---- ---- ---- 2.148A 2.912 ---- ---- 2550 ---- ---- ---- 2.365A 3.148 ---- ---- 2575 ---- ---- ---- 2.588A 3.387 ---- ---- 2600 ---- ---- ---- 2.816A 3.628 ---- ---- 2625 ---- ---- ---- 3.048A 3.871 ---- ---- 2650 ---- ---- ---- 3.283A 4.114 ---- ---- 2675 ---- ---- ---- 3.521A 4.359 ---- ---- 2700 ---- ---- ---- 3.761A 4.605 ---- ---- 2725 ---- ---- ---- 4.003A 4.851 ---- ---- 2750 ---- ---- ---- ---- 5.098 ---- ---- 2775 ---- ---- ---- ---- 5.346 ---- ---- 2800 ---- ---- ---- ---- 5.594 ---- ---- 2825 ---- ---- ---- ---- 5.842 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 W1S DEC22 Silver Weekly Wednesday Option - Week 1 CALL 1600 ---- ---- ---- ---- 6.418 -.832 7.250 1625 ---- ---- ---- ---- 6.168 -.832 7.000 1650 ---- ---- ---- ---- 5.918 -.832 6.750 1675 ---- ---- ---- ---- 5.668 -.832 6.500 1700 ---- ---- ---- ---- 5.418 -.832 6.250 1725 ---- ---- ---- ---- 5.168 -.832 6.000 1750 ---- ---- ---- ---- 4.918 -.832 5.750 1775 ---- ---- ---- ---- 4.668 -.832 5.500 1800 ---- ---- ---- ---- 4.418 -.832 5.250 1825 ---- ---- ---- ---- 4.168 -.832 5.000 1850 ---- ---- ---- ---- 3.918 -.832 4.750 1875 ---- ---- ---- ---- 3.668 -.832 4.500 1900 ---- ---- ---- ---- 3.418 -.832 4.250 1925 ---- ---- ---- ---- 3.168 -.832 4.000 1950 ---- ---- ---- ---- 2.918 -.832 3.750 1975 ---- ---- ---- ---- 2.668 -.832 3.500 2000 ---- ---- ---- ---- 2.418 -.832 3.250 2005 ---- ---- ---- ---- 2.368 -.832 3.200 2010 ---- ---- ---- ---- 2.318 -.832 3.150 2015 ---- ---- ---- ---- 2.268 -.832 3.100 2020 ---- ---- ---- ---- 2.218 -.832 3.050 2025 ---- ---- ---- ---- 2.168 -.833 3.001 2030 ---- ---- ---- ---- 2.118 -.833 2.951 2035 ---- ---- ---- ---- 2.068 -.833 2.901 2040 ---- ---- ---- ---- 2.018 -.833 2.851 2045 ---- ---- ---- ---- 1.969 -.832 2.801 2050 ---- ---- ---- ---- 1.919 -.832 2.751 2055 ---- ---- ---- ---- 1.869 -.832 2.701 2060 ---- ---- ---- ---- 1.819 -.833 2.652 2065 ---- ---- ---- ---- 1.770 -.832 2.602 2070 ---- ---- ---- ---- 1.720 -.832 2.552 2075 ---- ---- ---- ---- 1.670 -.832 2.502 2080 ---- ---- ---- ---- 1.621 -.832 2.453 2085 ---- ---- ---- ---- 1.571 -.832 2.403 2090 ---- ---- ---- ---- 1.522 -.831 2.353 2095 ---- ---- ---- ---- 1.473 -.830 2.303 2100 ---- ---- ---- ---- 1.424 -.830 2.254 4 2105 ---- ---- ---- ---- 1.375 -.829 2.204 2110 ---- ---- ---- ---- 1.326 -.829 2.155 2115 ---- ---- ---- ---- 1.277 -.828 2.105 2120 ---- ---- ---- ---- 1.228 -.828 2.056 2125 ---- ---- 1.125A 1.125A 1.180 -.826 2.006 2130 ---- ---- ---- ---- 1.131 -.826 1.957 2135 ---- ---- ---- ---- 1.083 -.825 1.908 2140 ---- ---- ---- ---- 1.036 -.822 1.858 2145 ---- ---- ---- ---- .988 -.821 1.809 2150 ---- ---- .888A .888A .941 -.819 1.760 2155 ---- ---- ---- ---- .894 -.817 1.711 2160 ---- ---- ---- ---- .848 -.814 1.662 2165 ---- ---- ---- ---- .802 -.811 1.613 1 2170 ---- ---- .765A .765A .757 -.808 1.565 2175 ---- ---- .659A .659A .712 -.804 1.516 2180 ---- ---- .677A .677A .668 -.799 1.467 2185 ---- ---- .635A .635A .625 -.794 1.419 2190 ---- ---- .595A .595A .583 -.788 1.371 2195 ---- ---- .556A .556A .542 -.781 1.323 2200 ---- ---- .455A .455A .502 -.774 1.276 6 2205 ---- ---- .481A .481A .464 -.764 1.228 2210 ---- ---- .384A .384A .426 -.755 1.181 2215 ---- ---- .351A .351A .391 -.743 1.134 2220 ---- ---- .320A .320A .357 -.731 1.088 2225 ---- 1.150B .290A 1.150B .325 -.717 1.042 2230 .308 .308 .263A .263A .295 -.702 2 .997 2235 ---- ---- .237A .237A .267 -.685 .952 2240 .266 .266 .214A .214A .241 -.666 10 .907 1 2245 ---- ---- .192A .192A .216 -.647 .863 2250 .215 .913B .171A .177 .194 -.626 11 .820 52 2255 ---- ---- .153A .153A .173 -.605 .778 3 3 2260 ---- .737B .136A .136A .155 -.581 .736 2265 ---- .732B .121A .121A .138 -.558 .696 2270 ---- .716B .106A .106A .122 -.534 .656 2275 .093 .708B .093 .100B .109 -.508 1 .617 2280 ---- .710B .084A .084A .096 -.484 .580 2285 ---- .680B .075A .075A .085 -.458 .543 2290 ---- .564B .067A .067A .076 -.432 .508 2295 ---- ---- .059A .059A .067 -.407 .474 2300 .141 .488B .053A .143B .059 -.382 1 .441 21 8 2305 ---- .415B .048A .048A .052 -.358 .410 2310 ---- .406B .043A .403B .046 -.334 .380 2315 ---- .386B .039A .367B .041 -.310 .351 2320 ---- .368B .035A .368B .036 -.288 .324 1 4 2325 ---- .521B .032A .498B .032 -.267 .299 2330 ---- .361B .029A .321B .029 -.246 .275 2335 ---- .361B .026A .298B .025 -.227 .252 2340 ---- .347B .024A .271B .023 -.208 .231 2345 ---- .325B .022A .240B .020 -.192 .212 2350 .198 .357B .020A .020A .018 -.176 34 .194 4 2355 ---- .281B .019A .212B .016 -.161 .177 2360 ---- .263B .018A .188B .014 -.147 .161 2365 ---- .243B .016A .169B .013 -.134 .147 2370 ---- .225B .015A .182B .011 -.123 .134 2375 ---- .230B .015A .230B .010 -.112 1 .122 2380 ---- .195B .013A .195B .009 -.102 .111 2385 ---- .164B .012A .136B .008 -.093 .101 2390 ---- ---- ---- .012A .007 ---- ---- 2395 ---- ---- ---- .011A .006 ---- ---- 2400 .052 .139B .008 .008 .006 -.071 8 .077 6 2405 ---- ---- ---- .009A .005 ---- ---- 2410 ---- ---- ---- .009A .005 ---- ---- 2415 ---- ---- ---- .008A .004 ---- ---- 2420 ---- ---- ---- .008A .004 ---- ---- 2425 ---- .082B .007A .082B .003 -.046 .049 2 2450 ---- .046B .006A .046B .002 -.030 .032 2475 ---- .026B .005A .026B .001 -.021 .022 2500 ---- ---- .005A .005A .001 -.014 .015 2525 ---- ---- .005A .005A .001 -.010 .011 2550 ---- ---- .005A .005A .001 -.007 .008 2575 ---- ---- .005A .005A .001 -.005 .006 2600 ---- ---- .004A .004A .001 -.004 .005 2625 ---- ---- ---- ---- .001 -.003 .004 2650 ---- ---- ---- ---- .001 -.002 .003 2675 ---- ---- ---- ---- .001 -.002 .003 2700 ---- ---- ---- ---- .001 -.001 .002 2725 ---- ---- ---- ---- .001 -.001 .002 2750 ---- ---- ---- ---- .001 -.001 .002 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- .004A .001 ---- ---- 2825 ---- ---- ---- .004A .001 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 68 25 91 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 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH 1 .001 1 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH 1 .001 1 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 51 2000 ---- ---- ---- ---- .001 UNCH .001 2005 ---- ---- ---- ---- .001 UNCH .001 2010 ---- ---- ---- ---- .001 UNCH .001 2015 ---- ---- ---- ---- .001 UNCH .001 2020 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2 2030 ---- ---- ---- ---- .001 -.001 .002 2035 ---- ---- ---- ---- .001 -.001 .002 2040 ---- ---- ---- ---- .001 -.001 .002 2045 ---- ---- ---- ---- .002 UNCH .002 2050 ---- ---- ---- ---- .002 UNCH .002 1 2055 ---- ---- ---- ---- .002 UNCH .002 2060 ---- ---- ---- ---- .002 UNCH .002 2065 ---- ---- ---- ---- .003 UNCH .003 1 2070 ---- ---- ---- ---- .003 UNCH .003 2075 ---- ---- ---- ---- .003 UNCH .003 2080 ---- ---- ---- ---- .004 +.001 .003 2085 ---- ---- ---- ---- .004 UNCH .004 2090 ---- ---- ---- ---- .005 +.001 .004 2 2095 ---- ---- ---- ---- .006 +.002 .004 2100 ---- ---- ---- ---- .007 +.002 .005 2 2105 ---- ---- ---- ---- .008 +.003 .005 2110 .011 .011 .011 .011 .009 +.004 1 .005 2115 ---- .008B ---- .008B .010 +.004 .006 2120 ---- .009B ---- .009B .011 +.005 .006 2 2125 ---- .011B .006A .006A .013 +.006 .007 2130 ---- .012B .007A .007A .014 +.006 .008 2135 ---- .015B .007A .007A .016 +.008 .008 2140 ---- .017B .007A .007A .019 +.010 .009 2145 ---- .019B .008A .008A .021 +.011 .010 2150 ---- .022B .008A .008A .024 +.013 .011 1 2155 ---- .026B .009A .009A .027 +.015 .012 2160 ---- .030B .009A .009A .031 +.018 .013 2165 ---- .034B .009A .009A .035 +.021 .014 2170 .036 .039B .010A .037B .040 +.025 1 .015 2 2175 ---- .045B .011A .011A .045 +.028 .017 2180 .010 .053B .010 .037A .051 +.033 3 .018 8 2185 ---- .061B .012A .012A .058 +.038 .020 2190 ---- .070B .012A .012A .066 +.044 .022 2195 .031 .081B .013A .081B .075 +.051 1 .024 2200 .083 .093B .014A .093B .085 +.059 2 .026 2205 ---- .106B .014A .014A .097 +.068 1 .029 2210 ---- .121B .015A .015A .109 +.077 .032 2215 .133 .137B .016A .134B .124 +.089 1 .035 2220 .096 .156B .017A .092A .140 +.101 3 .039 2225 .103 .176B .018A .172B .158 +.115 12 .043 7 4 2230 ---- .197B .019A .019A .178 +.131 .047 2235 ---- .221B .021A .021A .200 +.148 1 .052 2240 .242 .246B .022A .210A .224 +.166 1 .058 2245 ---- .274B .023A .023A .249 +.185 1 .064 2250 ---- .305B .026A .026A .277 +.206 50 .071 2255 ---- .335B .028A .028A .306 +.228 .078 2260 ---- .369B .029A .029A .338 +.251 .087 2265 ---- .405B .033A .033A .371 +.275 .096 2270 ---- .436B .036A .036A .405 +.299 .106 2275 .139 .477B .039A .477B .442 +.325 1 .117 5 5 2280 ---- .513B .043A .043A .479 +.349 .130 2285 ---- .554B .063A .063A .518 +.375 .143 2290 ---- .595B .075A .075A .559 +.401 4 .158 2295 ---- .638B .090A .090A .600 +.426 .174 2300 .155 .689B .105A .491A .642 +.451 2 .191 2305 ---- .726B .122A .122A .685 +.475 .210 2310 ---- .770B .142A .142A .729 +.499 .230 2315 ---- .816B .159A .159A .774 +.523 .251 2320 .210 .863B .192A .192A .819 +.545 1 .274 2325 ---- .916B .200A .200A .865 +.566 .299 2330 ---- .769B .219A .219A .912 +.587 .325 2335 ---- .762B .231A .231A .958 +.606 .352 3 3 2340 ---- .615B .236A .236A 1.006 +.625 .381 2345 ---- .659B .246A .246A 1.053 +.641 .412 2350 .210 1.155B .210 1.155B 1.101 +.658 5 .443 2355 ---- .750B .269A .269A 1.149 +.672 .477 2360 ---- .772B .285A .285A 1.197 +.686 .511 2365 ---- .798B .300A .300A 1.246 +.699 .547 2370 ---- .787B .322A .322A 1.294 +.710 .584 2375 ---- 1.260B .337A .337A 1.343 +.721 .622 2380 ---- .809B .365A .365A 1.392 +.731 .661 2385 ---- .794B .401A .401A 1.441 +.740 .701 2390 ---- ---- ---- .433A 1.490 ---- ---- 2395 ---- ---- ---- .458A 1.539 ---- ---- 2400 ---- 1.243B .483A .483A 1.589 +.763 .826 2405 ---- ---- ---- .664A 1.638 ---- ---- 2410 ---- ---- ---- .720A 1.688 ---- ---- 2415 ---- ---- ---- .758A 1.737 ---- ---- 2420 ---- ---- ---- .776A 1.787 ---- ---- 2425 ---- 1.349B .797A .797A 1.836 +.788 1.048 2450 ---- 1.392B 1.001A 1.001A 2.085 +.803 1.282 2475 ---- ---- 1.389A 1.389A 2.334 +.813 1.521 2500 ---- ---- ---- ---- 2.584 +.819 1.765 2525 ---- ---- ---- ---- 2.834 +.824 2.010 2550 ---- ---- ---- ---- 3.084 +.826 2.258 2575 ---- ---- ---- ---- 3.334 +.828 2.506 2600 ---- ---- ---- ---- 3.584 +.830 2.754 2625 ---- ---- ---- ---- 3.834 +.831 3.003 2650 ---- ---- ---- ---- 4.084 +.832 3.252 2675 ---- ---- ---- ---- 4.334 +.832 3.502 2700 ---- ---- ---- ---- 4.584 +.833 3.751 2725 ---- ---- ---- ---- 4.834 +.833 4.001 2750 ---- ---- ---- ---- 5.084 +.833 4.251 2775 ---- ---- ---- ---- 5.334 +.834 4.500 2800 ---- ---- ---- ---- 5.584 ---- ---- 2825 ---- ---- ---- ---- 5.834 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 93 15 86 W2S DEC22 Silver Weekly Wednesday Option - Week 2 CALL 1600 ---- ---- ---- ---- 6.417 -.833 7.250 1625 ---- ---- ---- ---- 6.167 -.833 7.000 1650 ---- ---- ---- ---- 5.917 -.833 6.750 1675 ---- ---- ---- ---- 5.667 -.833 6.500 1700 ---- ---- ---- ---- 5.417 -.833 6.250 1725 ---- ---- ---- ---- 5.167 -.833 6.000 1750 ---- ---- ---- ---- 4.917 -.833 5.750 1775 ---- ---- ---- ---- 4.667 -.834 5.501 1800 ---- ---- ---- ---- 4.417 -.834 5.251 1825 ---- ---- ---- ---- 4.168 -.834 5.002 1850 ---- ---- ---- ---- 3.919 -.833 4.752 1875 ---- ---- ---- ---- 3.670 -.833 4.503 1900 ---- ---- ---- ---- 3.421 -.834 4.255 1925 ---- ---- ---- ---- 3.174 -.832 4.006 1950 ---- ---- ---- ---- 2.926 -.832 3.758 1975 ---- ---- ---- ---- 2.680 -.830 3.510 2000 ---- ---- ---- ---- 2.436 -.827 3.263 2005 ---- ---- ---- ---- 2.387 -.827 3.214 2010 ---- ---- ---- ---- 2.339 -.826 3.165 2015 ---- ---- ---- ---- 2.290 -.825 3.115 2020 ---- ---- ---- ---- 2.242 -.824 3.066 2025 ---- ---- 2.142A 2.142A 2.193 -.824 3.017 2030 ---- ---- ---- ---- 2.145 -.823 2.968 2035 ---- ---- ---- ---- 2.097 -.822 2.919 2040 ---- ---- ---- ---- 2.049 -.821 2.870 2045 ---- ---- ---- ---- 2.001 -.820 2.821 2050 ---- ---- 1.900A 1.900A 1.953 -.819 2.772 2055 ---- ---- ---- ---- 1.906 -.817 2.723 2060 ---- ---- ---- ---- 1.858 -.816 2.674 2065 ---- ---- ---- ---- 1.811 -.814 2.625 2070 ---- ---- ---- ---- 1.764 -.812 2.576 2075 ---- ---- 1.664A 1.664A 1.717 -.811 2.528 2080 ---- ---- ---- ---- 1.671 -.808 2.479 2085 ---- ---- ---- ---- 1.624 -.807 2.431 2090 ---- ---- ---- ---- 1.578 -.804 2.382 2095 ---- ---- ---- ---- 1.533 -.801 2.334 2100 ---- ---- 1.436A 1.436A 1.487 -.799 2.286 2105 ---- ---- 1.467A 1.467A 1.442 -.796 2.238 2110 ---- ---- 1.406A 1.406A 1.398 -.792 2.190 2115 ---- ---- 1.364A 1.364A 1.353 -.790 2.143 2 2120 ---- ---- 1.322A 1.322A 1.310 -.785 2.095 2125 ---- 2.162B 1.218A 2.162B 1.266 -.782 2.048 2130 ---- ---- 1.240A 1.240A 1.223 -.778 2.001 2135 ---- ---- 1.201A 1.201A 1.181 -.774 1.955 2140 ---- ---- 1.162A 1.162A 1.139 -.769 1.908 2145 ---- ---- 1.123A 1.123A 1.098 -.764 1.862 2150 ---- 1.926B 1.013A 1.926B 1.058 -.758 1.816 2155 ---- ---- 1.047A 1.047A 1.018 -.752 1.770 2160 ---- ---- 1.009A 1.009A .979 -.745 1.724 2165 ---- ---- .972A .972A .941 -.738 1.679 2170 ---- ---- .937A .937A .903 -.731 1.634 2175 ---- 1.689B .827A 1.687B .866 -.723 1.589 2180 ---- ---- .868A .868A .830 -.715 1.545 2185 ---- ---- .758A .758A .795 -.706 1.501 2190 ---- ---- .725A .725A .761 -.697 1.458 2195 ---- 1.420B .692A .692A .728 -.686 1.414 2200 ---- 1.464B .662A 1.464B .695 -.677 1.372 2 1 2205 ---- 1.379B .631A .631A .664 -.665 1.329 2210 ---- 1.397B .601A .601A .633 -.655 1.288 2215 ---- 1.363B .575A .575A .604 -.642 1.246 2 2220 ---- 1.356B .548A .548A .575 -.631 1.206 1 2225 ---- 1.382B .520A 1.248B .547 -.619 1.166 2230 ---- 1.342B .495A .495A .520 -.606 1.126 2235 ---- 1.297B .470A .470A .494 -.593 1.087 2240 ---- 1.252B .446A .446A .469 -.580 1.049 2245 ---- 1.209B .423A .423A .445 -.567 1.012 2 2250 ---- 1.166B .401A 1.039B .422 -.553 .975 2255 ---- 1.124B .380A .380A .400 -.539 .939 2260 ---- 1.078B .359A .359A .379 -.524 .903 2265 .445 1.039B .340A .340A .359 -.510 1 .869 2270 ---- .998B .322A .322A .339 -.496 .835 2275 ---- .957B .303A .855B .321 -.481 .802 2280 ---- .915B .286A .795B .303 -.467 .770 2285 ---- .841B .270A .806B .286 -.452 .738 2290 ---- .787B .255A .773B .270 -.438 .708 2295 ---- .764B .241A .757B .255 -.423 .678 2300 ---- .757B .227A .697B .240 -.409 .649 2305 ---- .754B .212A .743B .227 -.394 .621 2310 ---- .750B .200A .709B .214 -.380 .594 2315 ---- .731B .189A .597B .201 -.367 .568 2320 ---- .691B .178A .569B .190 -.352 .542 2325 ---- .716B .168A .662B .179 -.339 .518 6 1 2330 ---- .621B .159A .516B .168 -.326 .494 2335 ---- .588B .150A .506B .159 -.312 .471 2340 ---- .569B .141A .479B .149 -.300 .449 2345 ---- .547B .130A .465B .141 -.287 .428 2350 ---- .572B .123A .524B .132 -.275 .407 3 2355 ---- .498B .116A .423B .125 -.263 .388 2360 ---- .481B .110A .397B .117 -.252 .369 2365 ---- .471B .104A .471B .111 -.240 .351 2370 ---- .452B .098A .452B .104 -.230 .334 2375 ---- .448B .093A .448B .098 -.220 .318 2380 ---- .408B .088A .408B .093 -.209 .302 2385 ---- .389B .084A .389B .087 -.200 .287 2390 ---- ---- ---- .080A .082 ---- ---- 2395 ---- ---- ---- .076A .078 ---- ---- 2400 .286 .346B .072 .072 .073 -.173 10 .246 2 8 2405 ---- ---- ---- .069A .069 ---- ---- 2410 ---- ---- ---- .066A .065 ---- ---- 2415 ---- ---- ---- .063A .062 ---- ---- 2420 ---- ---- ---- .060A .059 ---- ---- 2425 ---- .262B .057A .262B .055 -.135 .190 2450 ---- .197B .045A .197B .042 -.104 .146 2475 ---- .147B .036A .147B .033 -.080 .113 2500 .045 .109B .025 .025 .026 -.062 2 .088 2525 ---- .081B .026A .081B .021 -.048 .069 2550 ---- .061B .022A .058B .018 -.037 .055 2575 ---- .046B .020A .046B .015 -.029 .044 2600 ---- ---- .018A .018A .013 -.023 .036 2625 ---- ---- .016A .016A .011 -.019 .030 2650 ---- ---- .014A .014A .010 -.015 .025 2675 ---- ---- .012A .012A .009 -.012 .021 2700 ---- ---- .012A .012A .008 -.010 .018 2725 ---- ---- .012A .012A .007 -.009 .016 2750 ---- ---- .011A .011A .007 -.007 .014 2775 ---- ---- .011A .011A .006 -.007 .013 2800 ---- ---- ---- .010A .006 ---- ---- 2825 ---- ---- ---- .010A .005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 10 20 W2S DEC22 Silver Weekly Wednesday 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 -.001 .002 1750 ---- ---- ---- ---- .001 -.002 .003 1775 ---- ---- ---- ---- .001 -.002 .003 1800 ---- ---- ---- ---- .002 -.002 .004 1825 ---- ---- ---- ---- .003 -.001 .004 1850 ---- ---- ---- ---- .004 -.001 .005 1875 ---- ---- ---- ---- .005 -.001 .006 1900 ---- ---- ---- ---- .006 -.002 .008 1 1 1925 ---- ---- ---- ---- .008 -.001 .009 1950 ---- ---- ---- ---- .011 UNCH .011 1975 ---- ---- ---- ---- .015 +.002 .013 2000 ---- ---- .015A .015A .021 +.005 .016 7 15 2005 ---- ---- .016A .016A .022 +.005 .017 2010 ---- .019B .016A .016A .023 +.006 .017 2015 ---- .020B .017A .017A .025 +.007 .018 2020 ---- .021B .017A .017A .026 +.007 .019 2025 ---- .023B .018A .018A .028 +.008 .020 2030 ---- .025B .019A .019A .030 +.010 .020 2035 ---- .027B .019A .019A .031 +.010 .021 2040 ---- .029B .020A .020A .033 +.011 .022 2045 ---- .031B .021A .021A .036 +.013 .023 2050 ---- .033B .022A .022A .038 +.014 .024 2055 ---- .038B .022A .022A .040 +.015 .025 2060 ---- .041B .023A .023A .043 +.017 .026 2065 ---- .043B .024A .024A .046 +.019 .027 2070 ---- .046B .025A .025A .048 +.019 .029 2075 ---- .049B .026A .026A .052 +.022 .030 2080 ---- .053B .026A .026A .055 +.024 .031 5 2085 ---- .056B .027A .027A .059 +.026 .033 5 2090 ---- .060B .028A .028A .063 +.028 .035 2095 ---- .065B .029A .029A .067 +.031 .036 2100 ---- .069B .029A .029A .071 +.033 .038 5 2105 ---- .075B .030A .030A .076 +.036 .040 2110 ---- .080B .031A .031A .082 +.040 .042 1 2115 ---- .086B .032A .032A .087 +.042 .045 2120 ---- .093B .033A .033A .094 +.047 .047 2125 ---- .100B .034A .034A .100 +.050 .050 2130 ---- .108B .036A .036A .107 +.054 .053 2135 ---- .116B .037A .037A .115 +.059 .056 2140 ---- .125B .038A .038A .123 +.063 .060 1 2145 ---- .134B .040A .040A .132 +.068 .064 2150 ---- .145B .042A .042A .142 +.075 .067 2155 ---- .155B .044A .044A .152 +.080 .072 2160 ---- .167B .045A .045A .163 +.087 .076 2165 ---- .180B .048A .048A .174 +.093 .081 2170 ---- .193B .049A .049A .187 +.101 .086 2175 ---- .207B .052A .052A .200 +.109 .091 2180 ---- .222B .054A .054A .214 +.117 .097 2185 ---- .236B .057A .057A .229 +.126 .103 2190 ---- .253B .061A .061A .245 +.136 .109 2195 ---- .271B .064A .064A .261 +.145 .116 2200 ---- .291B .067A .067A .279 +.156 .123 8 2205 ---- .309B .070A .070A .297 +.166 .131 2210 ---- .330B .075A .075A .317 +.178 .139 2215 ---- .351B .079A .079A .337 +.189 .148 2220 ---- .373B .084A .084A .358 +.201 .157 2225 ---- .397B .089A .089A .380 +.213 .167 5 2230 ---- .421B .094A .094A .403 +.226 .177 1 1 2235 ---- .446B .101A .101A .427 +.239 .188 2240 ---- .472B .106A .106A .452 +.252 .200 2245 ---- .500B .114A .114A .478 +.265 .213 2250 ---- .527B .121A .121A .505 +.279 .226 2255 ---- .556B .128A .128A .533 +.293 .240 2260 ---- .586B .137A .137A .562 +.308 .254 2265 ---- .616B .145A .145A .591 +.322 .269 2270 ---- .648B .156A .156A .622 +.336 .286 2275 ---- .681B .166A .166A .653 +.350 .303 2280 ---- .714B .176A .176A .686 +.366 .320 2285 ---- .749B .203A .203A .719 +.380 .339 2290 ---- .784B .221A .221A .753 +.395 .358 2295 ---- .820B .241A .241A .787 +.409 .378 2300 ---- .856B .261A .261A .823 +.424 .399 2305 ---- .887B .282A .282A .859 +.438 .421 2310 ---- .925B .303A .303A .896 +.452 .444 2315 ---- .963B .326A .326A .934 +.466 .468 2320 ---- .943B .349A .349A .972 +.480 .492 2325 ---- 1.048B .373A .373A 1.011 +.493 .518 2330 ---- 1.024B .396A .396A 1.051 +.507 .544 2335 ---- 1.065B .414A .414A 1.091 +.520 .571 2340 ---- 1.107B .429A .429A 1.131 +.532 .599 2345 ---- 1.150B .446A .446A 1.173 +.545 .628 2350 ---- 1.257B .463A .463A 1.214 +.557 .657 2355 ---- 1.235B .480A .480A 1.257 +.569 .688 2360 ---- 1.279B .498A .498A 1.299 +.580 .719 2365 ---- 1.322B .516A .516A 1.343 +.592 .751 2370 ---- 1.367B .527A .527A 1.386 +.603 .783 2375 ---- 1.477B .549A .549A 1.430 +.613 .817 2380 ---- 1.457B .579A .579A 1.474 +.623 .851 2385 ---- 1.502B .611A .611A 1.519 +.633 .886 2390 ---- ---- ---- .640A 1.564 ---- ---- 2395 ---- ---- ---- .668A 1.610 ---- ---- 2400 ---- 1.704B .691A .691A 1.655 +.660 .995 1 2405 ---- ---- ---- .720A 1.701 ---- ---- 2410 ---- ---- ---- .753A 1.747 ---- ---- 2415 ---- ---- ---- .799A 1.794 ---- ---- 2420 ---- ---- ---- .820A 1.840 ---- ---- 2425 ---- 1.936B .855A .855A 1.887 +.698 1.189 2450 ---- 2.176B 1.164A 1.164A 2.124 +.729 1.395 2475 ---- 2.417B 1.360A 1.360A 2.364 +.752 1.612 2500 ---- 2.580B 1.569A 1.569A 2.607 +.770 1.837 2525 ---- 2.504B 1.788A 1.788A 2.852 +.785 2.067 2550 ---- 2.632B 2.172A 2.172A 3.099 +.796 2.303 2575 ---- 2.684B 2.412A 2.412A 3.346 +.804 2.542 2600 ---- ---- 2.652A 2.652A 3.594 +.810 2.784 2625 ---- ---- ---- ---- 3.842 +.815 3.027 2650 ---- ---- ---- ---- 4.091 +.819 3.272 2675 ---- ---- ---- ---- 4.339 +.821 3.518 2700 ---- ---- ---- ---- 4.589 +.824 3.765 2725 ---- ---- ---- ---- 4.838 +.825 4.013 2750 ---- ---- ---- ---- 5.087 +.826 4.261 2775 ---- ---- ---- ---- 5.337 +.828 4.509 2800 ---- ---- ---- ---- 5.586 ---- ---- 2825 ---- ---- ---- ---- 5.836 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 40 W3S DEC22 Silver Weekly Wednesday Option - Week 3 CALL 1600 ---- ---- ---- ---- 6.417 -.833 7.250 1625 ---- ---- ---- ---- 6.167 -.833 7.000 1650 ---- ---- ---- ---- 5.917 -.833 6.750 1675 ---- ---- ---- ---- 5.667 -.833 6.500 1700 ---- ---- ---- ---- 5.418 -.832 6.250 1725 ---- ---- ---- ---- 5.168 -.833 6.001 1750 ---- ---- ---- ---- 4.919 -.832 5.751 1775 ---- ---- ---- ---- 4.670 -.832 5.502 1800 ---- ---- ---- ---- 4.422 -.831 5.253 1825 ---- ---- ---- ---- 4.174 -.830 5.004 1850 ---- ---- ---- ---- 3.926 -.830 4.756 1875 ---- ---- ---- ---- 3.679 -.829 4.508 1900 ---- ---- ---- ---- 3.433 -.827 4.260 1925 ---- ---- ---- ---- 3.187 -.826 4.013 1950 ---- ---- ---- ---- 2.944 -.823 3.767 1975 ---- ---- 2.648A 2.648A 2.702 -.820 3.522 2000 ---- ---- 2.408A 2.408A 2.463 -.815 3.278 2010 ---- ---- ---- ---- 2.368 -.813 3.181 2015 ---- ---- ---- ---- 2.321 -.812 3.133 2020 ---- ---- ---- ---- 2.274 -.810 3.084 2025 ---- ---- 2.175A 2.175A 2.227 -.809 3.036 2030 ---- ---- ---- ---- 2.181 -.807 2.988 2035 ---- ---- ---- ---- 2.135 -.805 2.940 2040 ---- ---- ---- ---- 2.088 -.804 2.892 2045 ---- ---- ---- ---- 2.042 -.802 2.844 2050 ---- 2.894B 1.944A 2.892B 1.997 -.800 2.797 2055 ---- ---- ---- ---- 1.951 -.798 2.749 2060 ---- ---- ---- ---- 1.906 -.796 2.702 2065 ---- ---- ---- ---- 1.861 -.794 2.655 2070 ---- ---- ---- ---- 1.817 -.791 2.608 2075 ---- 2.675B 1.721A 2.675B 1.772 -.789 2.561 2080 ---- ---- ---- ---- 1.729 -.785 2.514 2085 ---- ---- ---- ---- 1.685 -.782 2.467 2090 ---- ---- ---- ---- 1.642 -.779 2.421 2095 ---- ---- ---- ---- 1.599 -.776 2.375 2100 ---- 2.436B 1.509A 2.436B 1.556 -.773 2.329 2105 ---- ---- ---- ---- 1.515 -.768 2.283 2110 ---- ---- ---- ---- 1.473 -.765 2.238 2115 ---- ---- ---- ---- 1.432 -.760 2.192 2120 ---- ---- ---- ---- 1.392 -.755 2.147 2125 ---- 2.205B 1.307A 2.205B 1.352 -.750 2.102 2130 ---- ---- ---- ---- 1.312 -.746 2.058 2135 ---- ---- ---- ---- 1.273 -.741 2.014 2140 ---- ---- ---- ---- 1.235 -.735 1.970 2145 ---- ---- ---- ---- 1.197 -.729 1.926 2150 ---- 1.977B 1.118A 1.977B 1.160 -.722 1.882 2155 ---- ---- ---- ---- 1.124 -.715 1.839 2160 ---- ---- ---- ---- 1.088 -.708 1.796 2165 ---- ---- ---- ---- 1.053 -.701 1.754 2170 ---- ---- ---- ---- 1.018 -.694 1.712 2175 ---- 1.753B .947A 1.752B .984 -.686 1.670 2180 ---- ---- ---- ---- .951 -.678 1.629 2185 ---- ---- ---- ---- .918 -.670 1.588 2190 ---- ---- ---- ---- .887 -.660 1.547 2195 ---- ---- ---- ---- .856 -.651 1.507 2200 ---- 1.543B .792A 1.543B .825 -.642 1.467 2205 ---- ---- .764A .764A .795 -.633 1.428 2210 ---- ---- .737A .737A .767 -.622 1.389 2215 ---- ---- .710A .710A .738 -.612 1.350 2220 ---- ---- .682A .682A .711 -.602 1.313 2225 ---- 1.342B .656A 1.342B .684 -.591 1.275 2230 ---- ---- .631A .631A .658 -.580 1.238 2235 ---- ---- .607A .607A .632 -.570 1.202 2240 ---- ---- .583A .583A .608 -.559 1.167 2245 ---- ---- .560A .560A .584 -.548 1.132 2250 ---- 1.153B .539A 1.153B .561 -.536 1.097 2255 ---- ---- .516A .516A .538 -.526 1.064 2260 ---- ---- .495A .495A .517 -.513 1.030 2265 ---- ---- .475A .475A .496 -.502 .998 2270 ---- ---- .455A .455A .475 -.491 .966 2275 ---- .979B .437A .979B .456 -.479 .935 2280 ---- ---- .419A .419A .437 -.467 .904 2285 ---- ---- .401A .401A .418 -.457 .875 2290 ---- ---- .384A .384A .401 -.444 .845 2295 ---- ---- .368A .368A .384 -.433 .817 2300 ---- .822B .351A .822B .367 -.422 .789 2305 ---- .792B .336A .792B .351 -.411 .762 2310 ---- .764B .322A .764B .336 -.400 .736 2315 ---- .736B .308A .736B .321 -.389 .710 2320 ---- .709B .294A .709B .307 -.378 .685 2325 ---- .849B .279A .791B .293 -.368 .661 2330 ---- .657B .267A .657B .280 -.357 .637 2335 ---- .631B .255A .631B .267 -.347 .614 2340 ---- .608B .244A .608B .255 -.337 .592 2345 ---- .585B .233A .585B .243 -.328 .571 2350 ---- .711B .221A .679B .232 -.318 .550 2355 ---- .540B .211A .540B .222 -.308 .530 2360 ---- .519B .201A .519B .211 -.299 .510 2365 ---- .498B .192A .498B .202 -.289 .491 2370 ---- .478B .184A .478B .192 -.281 .473 2375 ---- .590B .175A .520B .183 -.272 .455 2380 ---- .440B .167A .440B .175 -.263 .438 2385 ---- .422B .160A .422B .167 -.254 .421 2390 ---- ---- ---- .153A .159 ---- ---- 2395 ---- ---- ---- .146A .152 ---- ---- 2400 ---- .485B .139A .442B .145 -.230 .375 2405 ---- ---- ---- .133A .138 ---- ---- 2410 ---- ---- ---- .127A .132 ---- ---- 2415 ---- ---- ---- .122A .126 ---- ---- 2420 ---- ---- ---- .117A .120 ---- ---- 2425 ---- .394B .112A .341B .115 -.193 .308 2450 ---- .319B .090A .260B .092 -.160 .252 2475 ---- .256B .074A .232B .075 -.132 .207 2500 ---- .205B .061A .188B .061 -.108 .169 2525 ---- .163B .052A .147B .050 -.089 .139 2550 ---- .129B .044A .115B .041 -.073 .114 2575 ---- .103B .039A .039A .034 -.060 .094 2600 ---- .082B .034A .034A .029 -.049 .078 2625 ---- ---- .030A .030A .025 -.041 .066 2650 ---- ---- .027A .027A .022 -.033 .055 2675 ---- ---- .025A .025A .020 -.027 .047 2700 ---- ---- .023A .023A .018 -.023 .041 2725 ---- ---- .021A .021A .016 -.020 .036 2750 ---- ---- .019A .019A .015 -.016 .031 2775 ---- ---- .018A .018A .013 -.015 .028 2800 ---- ---- ---- .017A .012 ---- ---- 2825 ---- ---- ---- .016A .011 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W3S DEC22 Silver Weekly Wednesday Option - Week 3 PUT 1600 ---- ---- ---- ---- .002 UNCH .002 1625 ---- ---- ---- ---- .002 -.001 .003 1650 ---- ---- ---- ---- .003 UNCH .003 1675 ---- ---- ---- ---- .003 -.001 .004 1700 ---- ---- ---- ---- .004 UNCH .004 1725 ---- ---- ---- ---- .005 UNCH .005 1750 ---- ---- ---- ---- .006 UNCH .006 1775 ---- ---- ---- ---- .007 UNCH .007 1800 ---- ---- ---- ---- .009 +.001 .008 1825 ---- ---- ---- ---- .011 +.002 .009 1850 ---- ---- ---- ---- .013 +.002 .011 1875 ---- ---- ---- ---- .016 +.003 .013 1900 ---- ---- ---- ---- .020 +.005 .015 1925 ---- .019B ---- .019B .024 +.006 .018 1950 ---- .025B .021A .021A .030 +.008 .022 1975 ---- .033B .023A .023A .038 +.011 .027 2000 ---- .048B .027A .027A .049 +.016 .033 2010 ---- .053B .028A .028A .054 +.018 .036 2015 ---- .056B .029A .029A .057 +.020 .037 2020 ---- .059B .030A .030A .060 +.021 .039 2025 ---- .063B .031A .031A .063 +.022 .041 2030 ---- .066B .032A .032A .067 +.025 .042 2035 ---- .070B .033A .033A .070 +.026 .044 2040 ---- .074B .034A .034A .074 +.028 .046 2045 ---- .078B .035A .035A .078 +.029 .049 2050 ---- .082B .037A .037A .082 +.031 .051 2055 ---- .087B .038A .038A .087 +.034 .053 2060 ---- .092B .039A .039A .092 +.036 .056 2065 ---- .097B .041A .041A .097 +.038 .059 2070 ---- .102B .043A .043A .102 +.041 .061 2075 ---- .108B .044A .044A .108 +.043 .065 2080 ---- .115B .046A .046A .114 +.046 .068 2085 ---- .121B .047A .047A .120 +.049 .071 2090 ---- .128B .049A .049A .127 +.052 .075 2095 ---- .136B .052A .052A .134 +.056 .078 2100 ---- .144B .054A .054A .142 +.060 .082 2105 ---- .152B .057A .057A .150 +.063 .087 2110 ---- .161B .058A .058A .158 +.067 .091 2115 ---- .170B .062A .062A .167 +.071 .096 2120 ---- .180B .064A .064A .176 +.075 .101 2125 ---- .190B .067A .067A .186 +.080 .106 2130 ---- .201B .070A .070A .197 +.086 .111 2135 ---- .212B .073A .073A .208 +.091 .117 2140 ---- .224B .077A .077A .219 +.096 .123 2145 ---- .237B .080A .080A .232 +.103 .129 2150 ---- .250B .084A .084A .244 +.109 .135 2155 ---- .264B .087A .087A .258 +.116 .142 2160 ---- .279B .092A .092A .272 +.123 .149 2165 ---- .293B .096A .096A .287 +.130 .157 2170 ---- .309B .101A .101A .302 +.138 .164 2175 ---- .325B .105A .105A .318 +.145 .173 2180 ---- .343B .110A .110A .335 +.154 .181 2185 ---- .361B .115A .115A .352 +.162 .190 2190 ---- .379B .120A .120A .370 +.171 .199 2195 ---- .399B .126A .126A .389 +.180 .209 2200 ---- .419B .132A .132A .409 +.190 .219 2205 ---- .440B .140A .140A .429 +.199 .230 2210 ---- .462B .146A .146A .450 +.209 .241 2215 ---- .485B .154A .154A .472 +.220 .252 2220 ---- .508B .161A .161A .494 +.230 .264 2225 ---- .532B .168A .168A .517 +.240 .277 2230 .530 .557B .177A .557B .541 +.251 1 .290 2235 ---- .582B .186A .186A .566 +.262 .304 2240 ---- .608B .196A .196A .591 +.273 .318 2245 ---- .635B .204A .204A .617 +.284 .333 2250 ---- .663B .215A .215A .644 +.295 .349 2255 ---- .691B .226A .226A .671 +.306 .365 2260 ---- .720B .237A .237A .699 +.317 .382 2265 ---- .750B .249A .249A .728 +.329 .399 2270 ---- .780B .262A .262A .758 +.341 .417 2275 ---- .811B .275A .275A .788 +.352 .436 2280 ---- .843B .397A .397A .819 +.364 .455 2285 ---- .870B .415A .415A .851 +.376 .475 2290 ---- .903B .434A .434A .883 +.387 .496 2295 ---- .938B .453A .453A .916 +.399 .517 2300 ---- .976B .474A .474A .949 +.409 .540 2305 ---- 1.006B .495A .495A .983 +.421 .562 2310 ---- 1.042B .516A .516A 1.018 +.432 .586 2315 ---- 1.077B .538A .538A 1.053 +.443 .610 2320 ---- .861B .561A .561A 1.089 +.454 .635 2325 ---- 1.156B .585A .585A 1.125 +.464 .661 2330 ---- .893B .609A .609A 1.162 +.475 .687 2335 ---- .888B .635A .635A 1.199 +.485 .714 2340 ---- .900B .660A .660A 1.237 +.495 .742 2345 ---- .901B .687A .687A 1.275 +.505 .770 2350 ---- 1.350B .714A .714A 1.314 +.515 .799 2355 ---- .905B .742A .742A 1.353 +.524 .829 2360 ---- .903B .770A .770A 1.393 +.534 .859 2365 ---- .905B .800A .800A 1.433 +.543 .890 2370 ---- ---- .829A .829A 1.473 +.551 .922 2375 ---- 1.555B .860A .860A 1.515 +.561 .954 2380 ---- ---- .891A .891A 1.556 +.569 .987 2385 ---- ---- .923A .923A 1.598 +.578 1.020 2390 ---- ---- ---- ---- 1.640 ---- ---- 2395 ---- ---- ---- ---- 1.683 ---- ---- 2400 ---- 1.770B 1.023A 1.023A 1.726 +.602 1.124 2405 ---- ---- ---- ---- 1.769 ---- ---- 2410 ---- ---- ---- ---- 1.813 ---- ---- 2415 ---- ---- ---- ---- 1.857 ---- ---- 2420 ---- ---- ---- ---- 1.901 ---- ---- 2425 ---- 1.993B 1.197A 1.197A 1.945 +.639 1.306 2450 ---- 2.220B 1.385A 1.385A 2.172 +.672 1.500 2475 ---- 2.454B 1.584A 1.584A 2.404 +.700 1.704 2500 ---- 2.692B 1.792A 1.792A 2.640 +.724 1.916 2525 ---- 2.932B 2.008A 2.008A 2.879 +.744 2.135 2550 ---- 3.172B 2.232A 2.232A 3.120 +.760 2.360 2575 ---- 3.388B 2.459A 2.459A 3.363 +.773 2.590 2600 ---- 3.468B 2.694A 2.694A 3.608 +.784 2.824 2625 ---- 3.457B 2.932A 2.932A 3.854 +.793 3.061 2650 ---- 3.496B 3.171A 3.171A 4.101 +.800 3.301 2675 ---- 3.561B 3.413A 3.413A 4.348 +.806 3.542 2700 ---- ---- ---- ---- 4.596 +.811 3.785 2725 ---- ---- ---- ---- 4.844 +.814 4.030 2750 ---- ---- ---- ---- 5.092 +.816 4.276 2775 ---- ---- ---- ---- 5.341 +.819 4.522 2800 ---- ---- ---- ---- 5.590 ---- ---- 2825 ---- ---- ---- ---- 5.838 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 W4S DEC22 Silver Weekly Wednesday Option - Week 4 CALL 1675 ---- ---- ---- ---- 5.668 -.832 6.500 1700 ---- ---- ---- ---- 5.419 -.832 6.251 1725 ---- ---- ---- ---- 5.170 -.831 6.001 1750 ---- ---- ---- ---- 4.921 -.831 5.752 1775 ---- ---- ---- ---- 4.672 -.832 5.504 1800 ---- ---- ---- ---- 4.424 -.831 5.255 1825 ---- ---- ---- ---- 4.177 -.830 5.007 1850 ---- ---- ---- ---- 3.930 -.830 4.760 1875 ---- ---- ---- ---- 3.684 -.829 4.513 1900 ---- ---- ---- ---- 3.439 -.827 4.266 1925 ---- ---- ---- ---- 3.196 -.825 4.021 1950 ---- ---- 2.900A 2.900A 2.955 -.821 3.776 1975 ---- ---- 2.664A 2.664A 2.716 -.817 3.533 2000 ---- ---- 2.428A 2.428A 2.481 -.811 3.292 2025 ---- 3.167B 2.199A 3.165B 2.250 -.804 3.054 2050 ---- 2.931B 1.975A 2.931B 2.026 -.793 2.819 2075 ---- 2.691B 1.758A 2.691B 1.808 -.780 2.588 2080 ---- ---- ---- ---- 1.766 -.777 2.543 2085 ---- ---- ---- ---- 1.724 -.773 2.497 2090 ---- ---- ---- ---- 1.682 -.770 2.452 2095 ---- ---- ---- ---- 1.641 -.766 2.407 2100 ---- 2.459B 1.554A 2.458B 1.600 -.762 2.362 2105 ---- ---- ---- ---- 1.560 -.758 2.318 2110 ---- ---- ---- ---- 1.519 -.754 2.273 2115 ---- ---- ---- ---- 1.480 -.749 2.229 2120 ---- ---- ---- ---- 1.441 -.744 2.185 2125 ---- 2.234B 1.358A 2.234B 1.402 -.740 2.142 2130 ---- ---- ---- ---- 1.364 -.734 2.098 2135 ---- ---- ---- ---- 1.326 -.729 2.055 2140 ---- ---- ---- ---- 1.289 -.723 2.012 2145 ---- ---- ---- ---- 1.253 -.717 1.970 2150 ---- 2.014B 1.175A 2.014B 1.217 -.711 1.928 2155 ---- ---- ---- ---- 1.181 -.705 1.886 2160 ---- ---- ---- ---- 1.147 -.697 1.844 2165 ---- ---- ---- ---- 1.113 -.690 1.803 2170 ---- ---- ---- ---- 1.079 -.683 1.762 2175 ---- 1.795B 1.008A 1.794B 1.046 -.675 1.721 2180 ---- ---- ---- ---- 1.014 -.667 1.681 2185 ---- ---- ---- ---- .983 -.658 1.641 2190 ---- ---- ---- ---- .952 -.650 1.602 2195 ---- ---- ---- ---- .922 -.641 1.563 2200 ---- 1.592B .858A 1.592B .892 -.632 1.524 2205 ---- ---- .830A .830A .863 -.623 1.486 2210 ---- ---- .802A .802A .835 -.614 1.449 2215 ---- ---- .776A .776A .807 -.604 1.411 2220 ---- ---- .749A .749A .780 -.595 1.375 2225 ---- 1.396B .724A 1.396B .754 -.585 1.339 2230 ---- ---- .700A .700A .729 -.574 1.303 2235 ---- ---- .676A .676A .704 -.564 1.268 2240 ---- ---- .651A .651A .679 -.554 1.233 2245 ---- ---- .628A .628A .655 -.544 1.199 2250 ---- 1.214B .606A 1.214B .632 -.534 1.166 2255 ---- ---- .585A .585A .610 -.523 1.133 2260 ---- ---- .563A .563A .588 -.513 1.101 2265 ---- ---- .543A .543A .567 -.502 1.069 2270 ---- ---- .523A .523A .546 -.492 1.038 2275 ---- 1.045B .504A 1.045B .526 -.482 1.008 2280 ---- ---- .485A .485A .506 -.472 .978 2285 ---- ---- .467A .467A .488 -.460 .948 2290 ---- ---- .450A .450A .469 -.451 .920 2295 ---- ---- .433A .433A .452 -.440 .892 2300 .427 .892B .417A .448B .434 -.431 1 .865 1 1 2305 ---- .864B .401A .864B .418 -.420 .838 2310 ---- .836B .385A .836B .402 -.410 .812 2315 ---- .809B .371A .809B .386 -.400 .786 2320 ---- .782B .356A .782B .371 -.391 .762 2325 ---- .919B .343A .883B .357 -.380 .737 2330 ---- .731B .329A .731B .343 -.371 .714 2335 ---- .706B .314A .706B .329 -.362 .691 2340 ---- .682B .302A .682B .316 -.353 .669 2345 ---- .659B .290A .659B .303 -.344 .647 2350 ---- .784B .278A .731B .291 -.335 .626 2355 ---- .614B .267A .614B .279 -.326 .605 2360 ---- .592B .257A .592B .268 -.317 .585 2365 ---- .571B .246A .571B .257 -.309 .566 2370 ---- .551B .236A .551B .247 -.300 .547 2375 ---- .664B .227A .603B .237 -.292 .529 2380 ---- .512B .218A .512B .227 -.284 .511 2385 ---- ---- .209A .209A .218 -.276 .494 2390 ---- ---- ---- .201A .209 ---- ---- 2395 ---- ---- ---- .193A .201 ---- ---- 2400 .197 .556B .185A .199B .192 -.254 2 .446 2 2 2405 ---- ---- ---- .178A .184 ---- ---- 2410 ---- ---- ---- .171A .177 ---- ---- 2415 ---- ---- ---- .164A .170 ---- ---- 2420 ---- ---- ---- .157A .163 ---- ---- 2425 ---- .464B .151A .427B .156 -.219 .375 2450 ---- .385B .124A .354B .127 -.188 .315 2475 ---- .318B .102A .291B .103 -.161 .264 2500 ---- .261B .085A .085A .084 -.137 .221 2525 ---- .214B .072A .193B .069 -.116 .185 2550 ---- .175B .061A .158B .057 -.098 .155 2575 ---- .142B .052A .052A .048 -.082 .130 2600 ---- .116B .045A .045A .041 -.069 .110 2625 ---- .095B .040A .040A .035 -.058 .093 2650 ---- ---- .036A .036A .030 -.049 .079 2675 ---- ---- .032A .032A .027 -.041 .068 2700 ---- ---- .029A .029A .024 -.035 .059 2725 ---- ---- .027A .027A .022 -.030 .052 2750 ---- ---- .025A .025A .020 -.025 .045 2775 ---- ---- .024A .024A .018 -.022 .040 2800 ---- ---- ---- .022A .017 ---- ---- 2825 ---- ---- ---- .021A .016 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 3 3 W4S DEC22 Silver Weekly Wednesday Option - Week 4 PUT 1675 ---- ---- ---- ---- .006 UNCH .006 1700 ---- ---- ---- ---- .007 UNCH .007 1725 ---- ---- ---- ---- .008 UNCH .008 1750 ---- ---- ---- ---- .010 +.001 .009 1775 ---- ---- ---- ---- .011 UNCH .011 1800 ---- ---- ---- ---- .013 +.001 .012 1825 ---- ---- ---- ---- .016 +.001 .015 1850 ---- ---- ---- ---- .019 +.002 .017 1875 ---- ---- ---- ---- .023 +.003 .020 1900 ---- .024B .019A .019A .028 +.005 .023 1925 ---- .030B .022A .022A .034 +.006 .028 1950 ---- .040B .025A .025A .043 +.010 .033 1975 ---- .052B .029A .029A .054 +.014 .040 2000 ---- .067B .035A .035A .068 +.020 .048 2025 ---- .086B .041A .041A .087 +.027 .060 2050 ---- .112B .050A .050A .113 +.038 .075 2075 ---- .145B .061A .061A .145 +.051 .094 2080 ---- .152B .064A .064A .152 +.054 .098 2085 ---- .161B .067A .067A .160 +.058 .102 2090 ---- .169B .070A .070A .168 +.061 .107 2095 ---- .179B .072A .072A .177 +.065 .112 2100 ---- .188B .076A .076A .186 +.069 .117 2105 ---- .198B .078A .078A .195 +.072 .123 2110 ---- .208B .082A .082A .205 +.077 .128 2115 ---- .219B .086A .086A .216 +.082 .134 2120 ---- .230B .089A .089A .226 +.086 .140 2125 ---- .242B .093A .093A .238 +.092 .146 2130 ---- .254B .097A .097A .249 +.096 .153 2135 ---- .267B .101A .101A .262 +.102 .160 2140 ---- .281B .106A .106A .274 +.107 .167 2145 ---- .295B .109A .109A .288 +.114 .174 2150 ---- .310B .114A .114A .302 +.120 .182 2155 ---- .325B .121A .121A .316 +.126 .190 2160 ---- .338B .125A .125A .331 +.133 .198 2165 ---- .355B .130A .130A .347 +.140 .207 2170 ---- .372B .135A .135A .364 +.149 .215 2175 ---- .389B .141A .141A .381 +.156 .225 2180 ---- .407B .148A .148A .399 +.165 .234 2185 ---- .426B .155A .155A .417 +.172 .245 2190 ---- .446B .162A .162A .436 +.181 .255 2195 ---- .466B .167A .167A .456 +.190 .266 2200 .491 .491 .175A .466A .476 +.199 2 .277 2 2 2205 ---- .508B .183A .183A .497 +.208 .289 2210 ---- .530B .191A .191A .519 +.218 .301 2215 ---- .553B .199A .199A .541 +.227 .314 2220 ---- .576B .207A .207A .564 +.237 .327 2225 ---- .600B .217A .217A .588 +.247 .341 2230 ---- .625B .227A .227A .612 +.257 .355 2235 ---- .651B .239A .239A .637 +.267 .370 2240 ---- .677B .247A .247A .662 +.277 .385 2245 ---- .703B .259A .259A .688 +.287 .401 2250 ---- .732B .270A .270A .715 +.297 .418 2255 ---- .759B .283A .283A .742 +.307 .435 2260 ---- .787B .297A .297A .770 +.318 .452 2265 ---- .817B .311A .311A .799 +.328 .471 2270 ---- .847B .325A .325A .828 +.339 .489 2275 ---- .878B .337A .337A .858 +.349 .509 2280 ---- .909B .466A .466A .889 +.360 .529 2285 ---- .942B .485A .485A .920 +.371 .549 2290 ---- .969B .505A .505A .951 +.380 .571 2295 ---- 1.003B .525A .525A .983 +.390 .593 2300 1.031 1.040B .546A .993A 1.016 +.401 1 .615 1 1 2305 ---- 1.072B .568A .568A 1.049 +.411 .638 2310 ---- 1.105B .590A .590A 1.083 +.421 .662 2315 ---- 1.141B .613A .613A 1.118 +.431 .687 2320 ---- .933B .637A .637A 1.152 +.440 .712 2325 ---- 1.218B .661A .661A 1.188 +.451 .737 2330 ---- .996B .685A .685A 1.224 +.460 .764 2335 ---- 1.000B .710A .710A 1.260 +.469 .791 2340 ---- 1.010B .736A .736A 1.297 +.479 .818 2345 ---- 1.010B .763A .763A 1.334 +.488 .846 2350 ---- 1.405B .790A .790A 1.372 +.497 .875 2355 ---- 1.008B .817A .817A 1.410 +.505 .905 2360 ---- 1.024B .846A .846A 1.449 +.514 .935 2365 ---- 1.012B .874A .874A 1.488 +.523 .965 2370 ---- 1.019B .904A .904A 1.527 +.531 .996 2375 ---- 1.605B .934A .934A 1.567 +.539 1.028 2380 ---- ---- .965A .965A 1.607 +.547 1.060 2385 ---- ---- .996A .996A 1.648 +.555 1.093 2390 ---- ---- ---- 1.031A 1.689 ---- ---- 2395 ---- ---- ---- ---- 1.730 ---- ---- 2400 ---- 1.811B 1.093A 1.093A 1.772 +.578 1.194 2405 ---- ---- ---- ---- 1.814 ---- ---- 2410 ---- ---- ---- ---- 1.856 ---- ---- 2415 ---- ---- ---- ---- 1.899 ---- ---- 2420 ---- ---- ---- ---- 1.942 ---- ---- 2425 ---- 2.026B 1.264A 1.264A 1.985 +.612 1.373 2450 ---- 2.250B 1.446A 1.446A 2.205 +.643 1.562 2475 ---- 2.480B 1.640A 1.640A 2.431 +.671 1.760 2500 ---- 2.712B 1.842A 1.842A 2.662 +.695 1.967 2525 ---- 2.948B 2.052A 2.052A 2.897 +.716 2.181 2550 ---- 3.188B 2.272A 2.272A 3.135 +.735 2.400 2575 ---- 3.428B 2.495A 2.495A 3.375 +.750 2.625 2600 ---- 3.672B 2.720A 2.720A 3.617 +.763 2.854 2625 ---- 3.826B 2.952A 2.952A 3.861 +.774 3.087 2650 ---- 3.764B 3.188A 3.188A 4.107 +.784 3.323 2675 ---- 3.908B 3.429A 3.429A 4.353 +.792 3.561 2700 ---- 3.973B 3.668A 3.668A 4.600 +.798 3.802 2725 ---- ---- 3.912A 3.912A 4.848 +.804 4.044 2750 ---- ---- ---- ---- 5.096 +.809 4.287 2775 ---- ---- ---- ---- 5.344 +.812 4.532 2800 ---- ---- ---- ---- 5.592 ---- ---- 2825 ---- ---- ---- ---- 5.841 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 3 3 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 8.00 +.01 7.99 10050 ---- ---- ---- ---- 7.57 UNCH 7.57 10100 ---- ---- ---- ---- 7.14 -.03 7.17 10150 ---- ---- ---- ---- 6.73 -.05 6.78 10200 ---- ---- ---- ---- 6.32 -.07 6.39 10250 ---- ---- ---- ---- 5.93 -.09 6.02 10300 ---- ---- ---- ---- 5.55 -.11 5.66 10350 ---- ---- ---- ---- 5.18 -.13 5.31 10400 ---- ---- ---- ---- 4.82 -.16 4.98 10450 ---- ---- ---- ---- 4.48 -.17 4.65 10500 ---- ---- ---- ---- 4.15 -.19 4.34 10550 ---- ---- ---- ---- 3.84 -.20 4.04 10600 ---- ---- ---- ---- 3.54 -.22 3.76 10650 ---- ---- ---- ---- 3.25 -.24 3.49 10700 ---- ---- ---- ---- 2.99 -.24 3.23 10750 ---- ---- ---- ---- 2.73 -.25 2.98 10800 ---- ---- ---- ---- 2.49 -.26 2.75 10850 ---- ---- ---- ---- 2.27 -.26 2.53 10900 ---- ---- ---- ---- 2.06 -.27 2.33 10950 ---- ---- ---- ---- 1.87 -.26 2.13 11000 ---- ---- ---- ---- 1.68 -.27 1.95 11050 ---- ---- ---- ---- 1.52 -.26 1.78 11100 ---- ---- ---- ---- 1.36 -.26 1.62 11150 ---- ---- ---- ---- 1.22 -.26 1.48 11200 ---- ---- ---- ---- 1.09 -.25 1.34 11250 ---- ---- ---- ---- .97 -.24 1.21 11300 ---- ---- ---- ---- .86 -.24 1.10 11350 ---- ---- ---- ---- .76 -.23 .99 11400 ---- ---- ---- ---- .67 -.22 .89 11450 ---- ---- ---- ---- .59 -.21 .80 11500 ---- ---- ---- ---- .52 -.20 .72 11550 ---- ---- ---- ---- .46 -.18 .64 11600 ---- ---- ---- ---- .40 -.17 .57 11650 ---- ---- ---- ---- .35 -.16 .51 11700 ---- ---- ---- ---- .30 -.15 .45 11750 ---- ---- ---- ---- .26 -.14 .40 11800 ---- ---- ---- ---- .23 -.13 .36 11850 ---- ---- ---- ---- .20 -.12 .32 11900 ---- ---- ---- ---- .17 -.11 .28 11950 ---- ---- ---- ---- .15 -.10 .25 500 ---- ---- ---- ---- 102.39 +.27 102.12 5650 ---- ---- ---- ---- 51.05 +.26 50.79 5700 ---- ---- ---- ---- 50.55 +.26 50.29 5750 ---- ---- ---- ---- 50.05 +.26 49.79 5800 ---- ---- ---- ---- 49.55 +.25 49.30 5850 ---- ---- ---- ---- 49.05 +.25 48.80 5900 ---- ---- ---- ---- 48.55 +.25 48.30 5950 ---- ---- ---- ---- 48.06 +.26 47.80 6000 ---- ---- ---- ---- 47.56 +.26 47.30 6050 ---- ---- ---- ---- 47.06 +.26 46.80 6100 ---- ---- ---- ---- 46.56 +.25 46.31 6150 ---- ---- ---- ---- 46.06 +.25 45.81 6200 ---- ---- ---- ---- 45.56 +.25 45.31 6250 ---- ---- ---- ---- 45.06 +.25 44.81 6300 ---- ---- ---- ---- 44.56 +.25 44.31 6350 ---- ---- ---- ---- 44.07 +.26 43.81 6400 ---- ---- ---- ---- 43.57 +.26 43.31 6450 ---- ---- ---- ---- 43.07 +.25 42.82 6500 ---- ---- ---- ---- 42.57 +.25 42.32 6600 ---- ---- ---- ---- 41.57 +.25 41.32 6650 ---- ---- ---- ---- 41.07 +.25 40.82 6700 ---- ---- ---- ---- 40.58 +.26 40.32 6750 ---- ---- ---- ---- 40.08 +.25 39.83 6800 ---- ---- ---- ---- 39.58 +.25 39.33 6850 ---- ---- ---- ---- 39.08 +.25 38.83 6900 ---- ---- ---- ---- 38.58 +.25 38.33 6950 ---- ---- ---- ---- 38.08 +.25 37.83 7000 ---- ---- ---- ---- 37.58 +.25 37.33 7050 ---- ---- ---- ---- 37.09 +.26 36.83 7100 ---- ---- ---- ---- 36.59 +.25 36.34 7150 ---- ---- ---- ---- 36.09 +.25 35.84 7200 ---- ---- ---- ---- 35.59 +.25 35.34 7450 ---- ---- ---- ---- 33.10 +.25 32.85 7500 ---- ---- ---- ---- 32.60 +.25 32.35 7550 ---- ---- ---- ---- 32.10 +.25 31.85 7600 ---- ---- ---- ---- 31.60 +.25 31.35 7650 ---- ---- ---- ---- 31.10 +.25 30.85 7700 ---- ---- ---- ---- 30.60 +.25 30.35 7750 ---- ---- ---- ---- 30.11 +.25 29.86 7800 ---- ---- ---- ---- 29.61 +.25 29.36 7850 ---- ---- ---- ---- 29.11 +.25 28.86 7900 ---- ---- ---- ---- 28.61 +.25 28.36 7950 ---- ---- ---- ---- 28.11 +.25 27.86 8000 ---- ---- ---- ---- 27.61 +.25 27.36 8050 ---- ---- ---- ---- 27.11 +.24 26.87 8100 ---- ---- ---- ---- 26.62 +.25 26.37 8150 ---- ---- ---- ---- 26.12 +.25 25.87 8200 ---- ---- ---- ---- 25.62 +.25 25.37 8250 ---- ---- ---- ---- 25.12 +.25 24.87 8300 ---- ---- ---- ---- 24.62 +.25 24.37 8350 ---- ---- ---- ---- 24.12 +.24 23.88 8400 ---- ---- ---- ---- 23.62 +.24 23.38 8450 ---- ---- ---- ---- 23.13 +.25 22.88 8500 ---- ---- ---- ---- 22.63 +.25 22.38 8550 ---- ---- ---- ---- 22.13 +.25 21.88 8600 ---- ---- ---- ---- 21.63 +.25 21.38 8650 ---- ---- ---- ---- 21.13 +.25 20.88 8700 ---- ---- ---- ---- 20.63 +.24 20.39 8750 ---- ---- ---- ---- 20.13 +.24 19.89 8800 ---- ---- ---- ---- 19.63 +.24 19.39 8850 ---- ---- ---- ---- 19.14 +.25 18.89 8900 ---- ---- ---- ---- 18.64 +.25 18.39 8950 ---- ---- ---- ---- 18.14 +.25 17.89 9000 ---- ---- ---- ---- 17.64 +.24 17.40 9050 ---- ---- ---- ---- 17.14 +.24 16.90 9100 ---- ---- ---- ---- 16.64 +.23 16.41 9150 ---- ---- ---- ---- 16.14 +.23 15.91 9200 ---- ---- ---- ---- 15.65 +.23 15.42 9250 ---- ---- ---- ---- 15.15 +.22 14.93 9300 ---- ---- ---- ---- 14.65 +.21 14.44 9350 ---- ---- ---- ---- 14.16 +.21 13.95 9400 ---- ---- ---- ---- 13.67 +.20 13.47 9450 ---- ---- ---- ---- 13.18 +.19 12.99 9500 ---- ---- ---- ---- 12.69 +.18 12.51 9550 ---- ---- ---- ---- 12.20 +.17 12.03 9600 ---- ---- ---- ---- 11.71 +.15 11.56 9650 ---- ---- ---- ---- 11.23 +.14 11.09 9700 ---- ---- ---- ---- 10.76 +.13 10.63 9750 ---- ---- ---- ---- 10.28 +.11 10.17 9800 ---- ---- ---- ---- 9.81 +.09 9.72 9850 ---- ---- ---- ---- 9.35 +.07 9.28 9900 ---- ---- ---- ---- 8.89 +.05 8.84 9950 ---- ---- ---- ---- 8.44 +.03 8.41 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 10.19 +.15 10.04 10050 ---- ---- ---- ---- 9.87 +.15 9.72 10100 ---- ---- ---- ---- 9.56 +.15 9.41 10150 ---- ---- ---- ---- 9.25 +.14 9.11 10200 ---- ---- ---- ---- 8.95 +.14 8.81 10250 ---- ---- ---- ---- 8.66 +.14 8.52 10300 ---- ---- ---- ---- 8.37 +.14 8.23 10350 ---- ---- ---- ---- 8.09 +.13 7.96 10550 ---- ---- ---- ---- 7.03 ---- ---- 10600 ---- ---- ---- ---- 6.78 ---- ---- 10650 ---- ---- ---- ---- 6.53 ---- ---- 10700 ---- ---- ---- ---- 6.30 ---- ---- 10750 ---- ---- ---- ---- 6.07 ---- ---- 10800 ---- ---- ---- ---- 5.84 ---- ---- 10850 ---- ---- ---- ---- 5.62 ---- ---- 6000 ---- ---- ---- ---- 46.71 +.24 46.47 6050 ---- ---- ---- ---- 46.21 +.23 45.98 6100 ---- ---- ---- ---- 45.71 +.23 45.48 6150 ---- ---- ---- ---- 45.22 +.24 44.98 6200 ---- ---- ---- ---- 44.72 +.23 44.49 6250 ---- ---- ---- ---- 44.22 +.23 43.99 6300 ---- ---- ---- ---- 43.73 +.24 43.49 6350 ---- ---- ---- ---- 43.23 +.23 43.00 6400 ---- ---- ---- ---- 42.73 +.23 42.50 6450 ---- ---- ---- ---- 42.23 +.23 42.00 7500 ---- ---- ---- ---- 31.83 +.22 31.61 7550 ---- ---- ---- ---- 31.34 +.23 31.11 7600 ---- ---- ---- ---- 30.85 +.23 30.62 7650 ---- ---- ---- ---- 30.36 +.23 30.13 7700 ---- ---- ---- ---- 29.87 +.22 29.65 7750 ---- ---- ---- ---- 29.38 +.22 29.16 7800 ---- ---- ---- ---- 28.90 +.23 28.67 7850 ---- ---- ---- ---- 28.41 +.22 28.19 7900 ---- ---- ---- ---- 27.92 +.22 27.70 7950 ---- ---- ---- ---- 27.44 +.22 27.22 8000 ---- ---- ---- ---- 26.96 +.22 26.74 8050 ---- ---- ---- ---- 26.48 +.22 26.26 8100 ---- ---- ---- ---- 26.00 +.22 25.78 8150 ---- ---- ---- ---- 25.52 +.22 25.30 8200 ---- ---- ---- ---- 25.04 +.22 24.82 8250 ---- ---- ---- ---- 24.57 +.22 24.35 8300 ---- ---- ---- ---- 24.10 +.22 23.88 8350 ---- ---- ---- ---- 23.62 +.21 23.41 8400 ---- ---- ---- ---- 23.16 +.22 22.94 8450 ---- ---- ---- ---- 22.69 +.21 22.48 8500 ---- ---- ---- ---- 22.23 +.22 22.01 8550 ---- ---- ---- ---- 21.77 +.21 21.56 8600 ---- ---- ---- ---- 21.31 +.21 21.10 8650 ---- ---- ---- ---- 20.85 +.20 20.65 8700 ---- ---- ---- ---- 20.40 +.21 20.19 8750 ---- ---- ---- ---- 19.95 +.20 19.75 8800 ---- ---- ---- ---- 19.51 +.21 19.30 8850 ---- ---- ---- ---- 19.07 +.21 18.86 8900 ---- ---- ---- ---- 18.63 +.20 18.43 8950 ---- ---- ---- ---- 18.19 +.20 17.99 9000 ---- ---- ---- ---- 17.76 +.19 17.57 9050 ---- ---- ---- ---- 17.34 +.20 17.14 9100 ---- ---- ---- ---- 16.91 +.19 16.72 9150 ---- ---- ---- ---- 16.50 +.19 16.31 9200 ---- ---- ---- ---- 16.08 +.19 15.89 9250 ---- ---- ---- ---- 15.68 +.19 15.49 9300 ---- ---- ---- ---- 15.27 +.18 15.09 9350 ---- ---- ---- ---- 14.87 +.18 14.69 9400 ---- ---- ---- ---- 14.48 +.18 14.30 9450 ---- ---- ---- ---- 14.09 +.18 13.91 9500 ---- ---- ---- ---- 13.71 +.18 13.53 9550 ---- ---- ---- ---- 13.33 +.17 13.16 9600 ---- ---- ---- ---- 12.96 +.17 12.79 9650 ---- ---- ---- ---- 12.59 +.17 12.42 9700 ---- ---- ---- ---- 12.23 +.17 12.06 9750 ---- ---- ---- ---- 11.87 +.16 11.71 9800 ---- ---- ---- ---- 11.52 +.16 11.36 9850 ---- ---- ---- ---- 11.18 +.16 11.02 9900 ---- ---- ---- ---- 10.84 +.15 10.69 9950 ---- ---- ---- ---- 10.51 +.15 10.36 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 47.25 +2.46 44.79 6050 ---- ---- ---- ---- 46.75 +2.45 44.30 6100 ---- ---- ---- ---- 46.26 +2.46 43.80 6150 ---- ---- ---- ---- 45.77 +2.46 43.31 6200 ---- ---- ---- ---- 45.27 +2.45 42.82 6250 ---- ---- ---- ---- 44.78 +2.45 42.33 6300 ---- ---- ---- ---- 44.29 +2.45 41.84 6350 ---- ---- ---- ---- 43.80 +2.46 41.34 6400 ---- ---- ---- ---- 43.31 +2.46 40.85 6450 ---- ---- ---- ---- 42.81 +2.45 40.36 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 47.06 +2.47 44.59 6000 ---- ---- ---- ---- 46.57 +2.47 44.10 6050 ---- ---- ---- ---- 46.09 +2.47 43.62 6100 ---- ---- ---- ---- 45.60 +2.47 43.13 6150 ---- ---- ---- ---- 45.12 +2.47 42.65 6200 ---- ---- ---- ---- 44.63 +2.47 42.16 6250 ---- ---- ---- ---- 44.15 +2.47 41.68 6300 ---- ---- ---- ---- 43.66 +2.46 41.20 6350 ---- ---- ---- ---- 43.18 +2.46 40.72 6400 ---- ---- ---- ---- 42.70 +2.46 40.24 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 46.93 +2.51 44.42 5950 ---- ---- ---- ---- 46.45 +2.51 43.94 6000 ---- ---- ---- ---- 45.97 +2.50 43.47 6050 ---- ---- ---- ---- 45.50 +2.51 42.99 6100 ---- ---- ---- ---- 45.02 +2.50 42.52 6150 ---- ---- ---- ---- 44.54 +2.49 42.05 6200 ---- ---- ---- ---- 44.07 +2.49 41.58 6250 ---- ---- ---- ---- 43.60 +2.49 41.11 6300 ---- ---- ---- ---- 43.12 +2.48 40.64 6350 ---- ---- ---- ---- 42.65 +2.48 40.17 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 46.32 +2.50 43.82 5950 ---- ---- ---- ---- 45.85 +2.50 43.35 6000 ---- ---- ---- ---- 45.38 +2.49 42.89 6050 ---- ---- ---- ---- 44.91 +2.48 42.43 6100 ---- ---- ---- ---- 44.45 +2.48 41.97 6150 ---- ---- ---- ---- 43.99 +2.48 41.51 6200 ---- ---- ---- ---- 43.52 +2.47 41.05 6250 ---- ---- ---- ---- 43.06 +2.46 40.60 6300 ---- ---- ---- ---- 42.60 +2.45 40.15 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 46.24 +2.54 43.70 5900 ---- ---- ---- ---- 45.78 +2.53 43.25 5950 ---- ---- ---- ---- 45.33 +2.53 42.80 6000 ---- ---- ---- ---- 44.87 +2.52 42.35 6050 ---- ---- ---- ---- 44.42 +2.52 41.90 6100 ---- ---- ---- ---- 43.96 +2.51 41.45 6150 ---- ---- ---- ---- 43.51 +2.51 41.00 6200 ---- ---- ---- ---- 43.06 +2.50 40.56 6250 ---- ---- ---- ---- 42.62 +2.50 40.12 6300 ---- ---- ---- ---- 42.17 +2.49 39.68 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 45.93 +2.55 43.38 5900 ---- ---- ---- ---- 45.48 +2.55 42.93 5950 ---- ---- ---- ---- 45.03 +2.54 42.49 6000 ---- ---- ---- ---- 44.58 +2.53 42.05 6050 ---- ---- ---- ---- 44.14 +2.53 41.61 6100 ---- ---- ---- ---- 43.69 +2.52 41.17 6150 ---- ---- ---- ---- 43.25 +2.52 40.73 6200 ---- ---- ---- ---- 42.81 +2.51 40.30 6250 ---- ---- ---- ---- 42.37 +2.50 39.87 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 45.57 +2.59 42.98 5850 ---- ---- ---- ---- 45.13 +2.59 42.54 5900 ---- ---- ---- ---- 44.69 +2.58 42.11 5950 ---- ---- ---- ---- 44.25 +2.57 41.68 6000 ---- ---- ---- ---- 43.82 +2.57 41.25 6050 ---- ---- ---- ---- 43.38 +2.56 40.82 6100 ---- ---- ---- ---- 42.95 +2.56 40.39 6150 ---- ---- ---- ---- 42.52 +2.55 39.97 6200 ---- ---- ---- ---- 42.09 +2.55 39.54 6250 ---- ---- ---- ---- 41.67 +2.55 39.12 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 44.91 +2.62 42.29 5850 ---- ---- ---- ---- 44.48 +2.61 41.87 5900 ---- ---- ---- ---- 44.05 +2.61 41.44 5950 ---- ---- ---- ---- 43.63 +2.61 41.02 6000 ---- ---- ---- ---- 43.20 +2.60 40.60 6050 ---- ---- ---- ---- 42.78 +2.59 40.19 6100 ---- ---- ---- ---- 42.37 +2.60 39.77 6150 ---- ---- ---- ---- 41.95 +2.59 39.36 6200 ---- ---- ---- ---- 41.53 +2.58 38.95 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 45.03 +2.59 42.44 5800 ---- ---- ---- ---- 44.61 +2.59 42.02 5850 ---- ---- ---- ---- 44.19 +2.59 41.60 5900 ---- ---- ---- ---- 43.77 +2.59 41.18 5950 ---- ---- ---- ---- 43.35 +2.58 40.77 6000 ---- ---- ---- ---- 42.94 +2.58 40.36 6050 ---- ---- ---- ---- 42.52 +2.57 39.95 6100 ---- ---- ---- ---- 42.11 +2.57 39.54 6150 ---- ---- ---- ---- 41.70 +2.56 39.14 6200 ---- ---- ---- ---- 41.29 +2.56 38.73 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 44.43 +2.48 41.95 5800 ---- ---- ---- ---- 44.01 +2.47 41.54 5850 ---- ---- ---- ---- 43.59 +2.46 41.13 5900 ---- ---- ---- ---- 43.18 +2.46 40.72 5950 ---- ---- ---- ---- 42.76 +2.44 40.32 6000 ---- ---- ---- ---- 42.35 +2.43 39.92 6050 ---- ---- ---- ---- 41.94 +2.42 39.52 6100 ---- ---- ---- ---- 41.54 +2.42 39.12 6150 ---- ---- ---- ---- 41.13 +2.41 38.72 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 44.41 +2.48 41.93 5750 ---- ---- ---- ---- 43.99 +2.47 41.52 5800 ---- ---- ---- ---- 43.58 +2.46 41.12 5850 ---- ---- ---- ---- 43.18 +2.46 40.72 5900 ---- ---- ---- ---- 42.77 +2.45 40.32 5950 ---- ---- ---- ---- 42.37 +2.45 39.92 6000 ---- ---- ---- ---- 41.97 +2.45 39.52 6050 ---- ---- ---- ---- 41.57 +2.44 39.13 6100 ---- ---- ---- ---- 41.17 +2.43 38.74 6150 ---- ---- ---- ---- 40.78 +2.43 38.35 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- .34 -.23 .57 10050 ---- ---- ---- ---- .41 -.25 .66 10100 ---- ---- ---- ---- .48 -.27 .75 10150 ---- ---- ---- ---- .56 -.30 .86 10200 ---- ---- ---- ---- .66 -.31 .97 10250 ---- ---- ---- ---- .76 -.34 1.10 10300 ---- ---- ---- ---- .88 -.36 1.24 10350 ---- ---- ---- ---- 1.01 -.38 1.39 10400 ---- ---- ---- ---- 1.15 -.40 1.55 10450 ---- ---- ---- ---- 1.31 -.41 1.72 10500 ---- ---- ---- ---- 1.48 -.43 1.91 10550 ---- ---- ---- ---- 1.66 -.45 2.11 10600 ---- ---- ---- ---- 1.86 -.46 2.32 10650 ---- ---- ---- ---- 2.08 -.47 2.55 10700 ---- ---- ---- ---- 2.31 -.48 2.79 10750 ---- ---- ---- ---- 2.55 -.49 3.04 10800 ---- ---- ---- ---- 2.81 -.50 3.31 10850 ---- ---- ---- ---- 3.09 -.50 3.59 10900 ---- ---- ---- ---- 3.38 -.50 3.88 10950 ---- ---- ---- ---- 3.68 -.51 4.19 11000 ---- ---- ---- ---- 4.00 -.50 4.50 11050 ---- ---- ---- ---- 4.33 -.50 4.83 11100 ---- ---- ---- ---- 4.67 -.50 5.17 11150 ---- ---- ---- ---- 5.03 -.49 5.52 11200 ---- ---- ---- ---- 5.40 -.48 5.88 11250 ---- ---- ---- ---- 5.78 -.48 6.26 11300 ---- ---- ---- ---- 6.17 -.47 6.64 11350 ---- ---- ---- ---- 6.57 -.46 7.03 11400 ---- ---- ---- ---- 6.98 -.45 7.43 11450 ---- ---- ---- ---- 7.40 -.44 7.84 11500 ---- ---- ---- ---- 7.82 -.43 8.25 11550 ---- ---- ---- ---- 8.26 -.42 8.68 11600 ---- ---- ---- ---- 8.70 -.41 9.11 11650 ---- ---- ---- ---- 9.14 -.40 9.54 11700 ---- ---- ---- ---- 9.60 -.38 9.98 11750 ---- ---- ---- ---- 10.06 -.37 10.43 11800 ---- ---- ---- ---- 10.52 -.36 10.88 11850 ---- ---- ---- ---- 10.99 -.35 11.34 11900 ---- ---- ---- ---- 11.46 -.34 11.80 11950 ---- ---- ---- ---- 11.93 -.34 12.27 500 ---- ---- ---- ---- .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 UNCH .01 8350 ---- ---- ---- ---- .01 UNCH .01 8400 ---- ---- ---- ---- .01 UNCH .01 8450 ---- ---- ---- ---- .01 UNCH .01 8500 ---- ---- ---- ---- .01 UNCH .01 8550 ---- ---- ---- ---- .01 UNCH .01 8600 ---- ---- ---- ---- .01 UNCH .01 8650 ---- ---- ---- ---- .01 UNCH .01 8700 ---- ---- ---- ---- .01 UNCH .01 8750 ---- ---- ---- ---- .01 UNCH .01 8800 ---- ---- ---- ---- .01 UNCH .01 8850 ---- ---- ---- ---- .01 UNCH .01 8900 ---- ---- ---- ---- .01 UNCH .01 8950 ---- ---- ---- ---- .01 UNCH .01 9000 ---- ---- ---- ---- .01 UNCH .01 100 9050 ---- ---- ---- ---- .01 UNCH .01 9100 ---- ---- ---- ---- .01 -.01 .02 9150 ---- ---- ---- ---- .01 -.01 .02 9200 ---- ---- ---- ---- .01 -.02 .03 9250 ---- ---- ---- ---- .01 -.03 .04 9300 ---- ---- ---- ---- .01 -.04 .05 9350 ---- ---- ---- ---- .02 -.04 .06 9400 ---- ---- ---- ---- .02 -.05 .07 9450 ---- ---- ---- ---- .03 -.06 .09 9500 ---- ---- ---- ---- .04 -.07 .11 9550 ---- ---- ---- ---- .05 -.08 .13 9600 ---- ---- ---- ---- .07 -.09 .16 9650 ---- ---- ---- ---- .08 -.11 .19 9700 ---- ---- ---- ---- .11 -.11 .22 9750 ---- ---- ---- ---- .13 -.13 .26 9800 ---- ---- ---- ---- .16 -.15 .31 9850 ---- ---- ---- ---- .20 -.16 .36 9900 ---- ---- ---- ---- .24 -.18 .42 9950 ---- ---- ---- ---- .29 -.20 .49 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 3.22 -.07 3.29 10050 ---- ---- ---- ---- 3.40 -.07 3.47 10100 ---- ---- ---- ---- 3.59 -.07 3.66 10150 ---- ---- ---- ---- 3.78 -.07 3.85 10200 ---- ---- ---- ---- 3.97 -.08 4.05 10250 ---- ---- ---- ---- 4.17 -.09 4.26 10300 ---- ---- ---- ---- 4.38 -.09 4.47 10350 ---- ---- ---- ---- 4.60 -.09 4.69 10550 ---- ---- ---- ---- 5.53 ---- ---- 10600 ---- ---- ---- ---- 5.77 ---- ---- 10650 ---- ---- ---- ---- 6.03 ---- ---- 10700 ---- ---- ---- ---- 6.29 ---- ---- 10750 ---- ---- ---- ---- 6.55 ---- ---- 10800 ---- ---- ---- ---- 6.83 ---- ---- 10850 ---- ---- ---- ---- 7.10 ---- ---- 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 7500 ---- ---- ---- ---- .04 UNCH .04 7550 ---- ---- ---- ---- .04 UNCH .04 7600 ---- ---- ---- ---- .05 UNCH .05 7650 ---- ---- ---- ---- .05 -.01 .06 7700 ---- ---- ---- ---- .06 UNCH .06 7750 ---- ---- ---- ---- .07 UNCH .07 7800 ---- ---- ---- ---- .08 UNCH .08 7850 ---- ---- ---- ---- .09 UNCH .09 7900 ---- ---- ---- ---- .10 -.01 .11 7950 ---- ---- ---- ---- .11 -.01 .12 8000 ---- ---- ---- ---- .13 UNCH .13 8050 ---- ---- ---- ---- .14 -.01 .15 8100 ---- ---- ---- ---- .16 -.01 .17 8150 ---- ---- ---- ---- .18 -.01 .19 8200 ---- ---- ---- ---- .20 -.01 .21 8250 ---- ---- ---- ---- .22 -.01 .23 8300 ---- ---- ---- ---- .24 -.01 .25 8350 ---- ---- ---- ---- .27 -.01 .28 8400 ---- ---- ---- ---- .30 -.01 .31 8450 ---- ---- ---- ---- .33 -.01 .34 8500 ---- ---- ---- ---- .36 -.02 .38 8550 ---- ---- ---- ---- .40 -.01 .41 8600 ---- ---- ---- ---- .44 -.01 .45 8650 ---- ---- ---- ---- .48 -.02 .50 8700 ---- ---- ---- ---- .52 -.02 .54 8750 ---- ---- ---- ---- .57 -.02 .59 8800 ---- ---- ---- ---- .62 -.03 .65 8850 ---- ---- ---- ---- .68 -.02 .70 8900 ---- ---- ---- ---- .74 -.02 .76 8950 ---- ---- ---- ---- .80 -.03 .83 9000 ---- ---- ---- ---- .87 -.02 .89 9050 ---- ---- ---- ---- .94 -.03 .97 9100 ---- ---- ---- ---- 1.01 -.03 1.04 9150 ---- ---- ---- ---- 1.09 -.03 1.12 9200 ---- ---- ---- ---- 1.17 -.04 1.21 9250 ---- ---- ---- ---- 1.26 -.04 1.30 9300 ---- ---- ---- ---- 1.35 -.04 1.39 9350 ---- ---- ---- ---- 1.45 -.04 1.49 9400 ---- ---- ---- ---- 1.56 -.04 1.60 9450 ---- ---- ---- ---- 1.66 -.05 1.71 9500 ---- ---- ---- ---- 1.78 -.04 1.82 9550 ---- ---- ---- ---- 1.90 -.04 1.94 9600 ---- ---- ---- ---- 2.02 -.05 2.07 9650 ---- ---- ---- ---- 2.15 -.05 2.20 9700 ---- ---- ---- ---- 2.29 -.05 2.34 9750 ---- ---- ---- ---- 2.43 -.05 2.48 9800 ---- ---- ---- ---- 2.57 -.06 2.63 9850 ---- ---- ---- ---- 2.73 -.06 2.79 9900 ---- ---- ---- ---- 2.89 -.06 2.95 9950 ---- ---- ---- ---- 3.05 -.07 3.12 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 -.01 .02 6150 ---- ---- ---- ---- .01 -.01 .02 6200 ---- ---- ---- ---- .02 UNCH .02 6250 ---- ---- ---- ---- .02 UNCH .02 6300 ---- ---- ---- ---- .02 -.01 .03 6350 ---- ---- ---- ---- .02 -.01 .03 6400 ---- ---- ---- ---- .03 UNCH .03 6450 ---- ---- ---- ---- .03 -.01 .04 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- .05 -.01 .06 6000 ---- ---- ---- ---- .06 UNCH .06 6050 ---- ---- ---- ---- .06 -.01 .07 6100 ---- ---- ---- ---- .07 -.01 .08 6150 ---- ---- ---- ---- .08 -.01 .09 6200 ---- ---- ---- ---- .09 -.01 .10 6250 ---- ---- ---- ---- .09 -.02 .11 6300 ---- ---- ---- ---- .10 -.02 .12 6350 ---- ---- ---- ---- .11 -.02 .13 6400 ---- ---- ---- ---- .13 -.01 .14 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .13 -.03 .16 5950 ---- ---- ---- ---- .14 -.03 .17 6000 ---- ---- ---- ---- .15 -.04 .19 6050 ---- ---- ---- ---- .16 -.04 .20 6100 ---- ---- ---- ---- .18 -.04 .22 6150 ---- ---- ---- ---- .19 -.05 .24 6200 ---- ---- ---- ---- .21 -.05 .26 6250 ---- ---- ---- ---- .23 -.05 .28 6300 ---- ---- ---- ---- .24 -.06 .30 6350 ---- ---- ---- ---- .26 -.07 .33 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .25 -.08 .33 5950 ---- ---- ---- ---- .27 -.08 .35 6000 ---- ---- ---- ---- .30 -.08 .38 6050 ---- ---- ---- ---- .32 -.09 .41 6100 ---- ---- ---- ---- .34 -.09 .43 6150 ---- ---- ---- ---- .37 -.09 .46 6200 ---- ---- ---- ---- .39 -.11 .50 6250 ---- ---- ---- ---- .42 -.11 .53 6300 ---- ---- ---- ---- .45 -.12 .57 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .41 -.07 .48 5900 ---- ---- ---- ---- .44 -.08 .52 5950 ---- ---- ---- ---- .47 -.08 .55 6000 ---- ---- ---- ---- .50 -.09 .59 6050 ---- ---- ---- ---- .54 -.08 .62 6100 ---- ---- ---- ---- .57 -.09 .66 6150 ---- ---- ---- ---- .61 -.10 .71 6200 ---- ---- ---- ---- .64 -.11 .75 6250 ---- ---- ---- ---- .68 -.11 .79 6300 ---- ---- ---- ---- .72 -.12 .84 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .55 -.08 .63 5900 ---- ---- ---- ---- .59 -.08 .67 5950 ---- ---- ---- ---- .62 -.09 .71 6000 ---- ---- ---- ---- .66 -.10 .76 6050 ---- ---- ---- ---- .70 -.10 .80 6100 ---- ---- ---- ---- .74 -.11 .85 6150 ---- ---- ---- ---- .78 -.12 .90 6200 ---- ---- ---- ---- .83 -.12 .95 6250 ---- ---- ---- ---- .88 -.12 1.00 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .70 -.10 .80 5850 ---- ---- ---- ---- .74 -.10 .84 5900 ---- ---- ---- ---- .79 -.10 .89 5950 ---- ---- ---- ---- .83 -.11 .94 6000 ---- ---- ---- ---- .88 -.12 1.00 6050 ---- ---- ---- ---- .93 -.12 1.05 6100 ---- ---- ---- ---- .98 -.13 1.11 6150 ---- ---- ---- ---- 1.03 -.13 1.16 6200 ---- ---- ---- ---- 1.08 -.14 1.22 6250 ---- ---- ---- ---- 1.14 -.15 1.29 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .99 -.07 1.06 5850 ---- ---- ---- ---- 1.04 -.08 1.12 5900 ---- ---- ---- ---- 1.10 -.08 1.18 5950 ---- ---- ---- ---- 1.16 -.08 1.24 6000 ---- ---- ---- ---- 1.21 -.09 1.30 6050 ---- ---- ---- ---- 1.28 -.09 1.37 6100 ---- ---- ---- ---- 1.34 -.09 1.43 6150 ---- ---- ---- ---- 1.40 -.10 1.50 6200 ---- ---- ---- ---- 1.47 -.11 1.58 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 1.07 -.07 1.14 5800 ---- ---- ---- ---- 1.13 -.07 1.20 5850 ---- ---- ---- ---- 1.18 -.08 1.26 5900 ---- ---- ---- ---- 1.24 -.08 1.32 5950 ---- ---- ---- ---- 1.30 -.09 1.39 6000 ---- ---- ---- ---- 1.37 -.08 1.45 6050 ---- ---- ---- ---- 1.43 -.09 1.52 6100 ---- ---- ---- ---- 1.50 -.10 1.60 6150 ---- ---- ---- ---- 1.57 -.10 1.67 6200 ---- ---- ---- ---- 1.64 -.11 1.75 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 1.16 -.17 1.33 5800 ---- ---- ---- ---- 1.21 -.19 1.40 5850 ---- ---- ---- ---- 1.27 -.20 1.47 5900 ---- ---- ---- ---- 1.34 -.20 1.54 5950 ---- ---- ---- ---- 1.40 -.21 1.61 6000 ---- ---- ---- ---- 1.47 -.22 1.69 6050 ---- ---- ---- ---- 1.54 -.22 1.76 6100 ---- ---- ---- ---- 1.61 -.23 1.84 6150 ---- ---- ---- ---- 1.68 -.24 1.92 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 1.33 -.12 1.45 5750 ---- ---- ---- ---- 1.39 -.13 1.52 5800 ---- ---- ---- ---- 1.46 -.14 1.60 5850 ---- ---- ---- ---- 1.53 -.14 1.67 5900 ---- ---- ---- ---- 1.60 -.15 1.75 5950 ---- ---- ---- ---- 1.67 -.15 1.82 6000 ---- ---- ---- ---- 1.74 -.16 1.90 6050 ---- ---- ---- ---- 1.82 -.17 1.99 6100 ---- ---- ---- ---- 1.90 -.17 2.07 6150 ---- ---- ---- ---- 1.98 -.18 2.16 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 ECG DEC 22 05 EVT OPT ON GC SYN FT CALL 1675 ---- ---- ---- 19.00B 20.00 ---- ---- 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1725 ---- ---- ---- 19.00B 20.00 ---- ---- 1750 ---- ---- ---- 18.75B 20.00 ---- ---- 1770 ---- ---- ---- 19.50B 20.00 ---- ---- 1780 15.75 17.50 12.75A 19.00B 20.00 ---- 21 ---- 1790 8.75 8.75 .50A 3.50B .00 ---- 4 ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1810 10.75 16.25B .50A .50A .00 ---- 12 ---- 1820 ---- ---- ---- .50A .00 ---- ---- 1830 ---- ---- ---- .50A .00 ---- ---- 1840 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 37 ECG DEC 22 05 EVT OPT ON GC SYN FT PUT 1675 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1770 ---- ---- ---- .50A .00 ---- ---- 1780 1.00 7.25B 1.00 1.00A .00 ---- 9 ---- 1790 1.50 19.50B 1.50 19.50B 20.00 ---- 12 ---- 1800 ---- ---- ---- 1.50A 20.00 ---- ---- 1810 4.75 19.50 3.75A 19.50 20.00 ---- 17 ---- 1820 16.00 19.50B 16.00 16.75A 20.00 ---- 31 ---- 1830 ---- ---- ---- 15.25A 20.00 ---- ---- 1840 ---- ---- ---- 19.50B 20.00 ---- ---- 1850 ---- ---- ---- 19.25B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 18.75B 20.00 ---- ---- 1925 ---- ---- ---- 18.75B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 69 ECH DEC 22 05 EVT OPT ON HG SYN FT CALL 330 ---- ---- ---- 19.00B 20.00 ---- ---- 340 ---- ---- ---- 19.00B 20.00 ---- ---- 350 ---- ---- ---- 19.00B 20.00 ---- ---- 360 ---- ---- ---- 19.25B 20.00 ---- ---- 365 ---- ---- ---- 19.50B 20.00 ---- ---- 370 ---- ---- ---- 19.50B 20.00 ---- ---- 375 ---- ---- ---- 19.50B 20.00 ---- ---- 380 ---- ---- ---- 1.25A .00 ---- ---- 385 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 1.00 1.00 .50A .50A .00 ---- 6 ---- 405 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 ECH DEC 22 05 EVT OPT ON HG SYN FT PUT 330 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 350 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 365 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 375 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- 1.00A 20.00 ---- ---- 385 10.50 19.50B 5.00A 5.00A 20.00 ---- 1 ---- 390 ---- ---- ---- 11.75A 20.00 ---- ---- 395 ---- ---- ---- 17.25A 20.00 ---- ---- 400 ---- ---- ---- 19.50B 20.00 ---- ---- 405 ---- ---- ---- 19.50B 20.00 ---- ---- 410 ---- ---- ---- 19.25B 20.00 ---- ---- 420 ---- ---- ---- 19.00B 20.00 ---- ---- 430 ---- ---- ---- 19.00B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 ECI DEC 22 05 EVT OPT ON SI SYN FT CALL 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2150 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.50B 20.00 ---- ---- 2250 12.25 12.25 .75A .75A .00 ---- 9 ---- 2300 14.75 14.75 .50A .50A .00 ---- 10 ---- 2350 7.75 12.50B .50A .50A .00 ---- 42 ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2450 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- 2900 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 61 ECI DEC 22 05 EVT OPT ON SI SYN FT PUT 1700 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- 1.00A 20.00 ---- ---- 2300 7.25 19.50B 7.25 5.00A 20.00 ---- 1 ---- 2350 13.50 19.50B 7.50A 7.50A 20.00 ---- 1 ---- 2400 ---- ---- ---- 15.50A 20.00 ---- ---- 2450 ---- ---- ---- 19.00B 20.00 ---- ---- 2500 ---- ---- ---- 19.00B 20.00 ---- ---- 2600 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- 2800 ---- ---- ---- 19.00B 20.00 ---- ---- 2900 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 *** END OF REPORT ***